1580774400000|2020-02-04 00:00:00|70135.5|70120.5|70185.7|70170.7|70192|70177|70117.7|70102.7|6528
1580778000000|2020-02-04 01:00:00|70185.9|70170.9|70017.9|70007.9|70238.9|70224.6|70005.3|69995.1|12686
1580781600000|2020-02-04 02:00:00|70018.1|70008.1|70018.9|70008.9|70084.3|70074.3|69976.3|69966.3|10232
1580785200000|2020-02-04 03:00:00|70018.8|70008.8|70026.4|70016.4|70064|70052.2|70009.9|69998.6|8488
1580788800000|2020-02-04 04:00:00|70026|70016|69988.1|69978.1|70030.1|70020.1|69978.4|69968.4|6742
1580792400000|2020-02-04 05:00:00|69988.2|69978.2|69962.2|69952.2|70017.5|70007.5|69932.6|69922.6|8714
1580796000000|2020-02-04 06:00:00|69961.5|69951.5|69932.8|69922.8|69979.8|69969.8|69909.9|69899.9|8681
1580799600000|2020-02-04 07:00:00|69933|69923|69944|69934|69954.3|69944.3|69882.5|69872.5|7591
1580803200000|2020-02-04 08:00:00|69943.5|69933.5|69935|69925|69954.8|69944.8|69890|69880|8077
1580806800000|2020-02-04 09:00:00|69934.9|69924.9|69942.5|69932.5|69951.9|69941.9|69910.3|69900.3|7185
1580810400000|2020-02-04 10:00:00|69941.9|69931.9|69971.5|69961.5|69973.7|69963.7|69927.6|69917.6|4835
1580814000000|2020-02-04 11:00:00|69971.4|69961.4|69977.8|69967.8|69991.7|69981.7|69959.3|69949.3|4156
1580817600000|2020-02-04 12:00:00|69977.5|69967.5|69948|69938|69983.7|69973.7|69916.8|69906.8|5309
1580821200000|2020-02-04 13:00:00|69948.1|69938.1|69947|69937|69961.1|69951.1|69935.9|69925.9|7002
1580824800000|2020-02-04 14:00:00|69947.2|69937.2|69928.4|69913.4|69956.3|69946.3|69917.3|69905.8|7927
1580828400000|2020-02-04 15:00:00|69928.6|69913.6|69911.5|69901.5|69956.3|69946.3|69907|69897|8256
1580832000000|2020-02-04 16:00:00|69911.8|69901.8|69895.3|69885.3|69922.3|69912.3|69877.4|69867.4|6982
1580835600000|2020-02-04 17:00:00|69895.2|69885.2|69883.2|69873.2|69904.3|69894.3|69863.3|69853.3|5927
1580839200000|2020-02-04 18:00:00|69883.5|69873.5|69892.7|69882.7|69901|69891|69879.2|69869.2|4063
1580842800000|2020-02-04 19:00:00|69892.6|69882.6|69896.2|69886.2|69915.4|69905.4|69890.3|69879.8|3744
1580846400000|2020-02-04 20:00:00|69895.8|69885.8|69915.7|69900.7|69927.9|69912.9|69894.7|69884.4|4580
1580850000000|2020-02-04 21:00:00|69916.2|69901.2|69916.3|69870.7|69944.9|69902.7|69890.1|69870.7|2916
1580853600000|2020-02-04 22:00:00|69916.9|69871.8|69938.5|69922|69963.8|69932.2|69916.9|69871.8|1843
1580857200000|2020-02-04 23:00:00|69938.3|69923.3|69941.8|69918.7|69955.8|69937.4|69902.6|69860.2|5028
1580860800000|2020-02-05 00:00:00|69936.7|69919|69972.1|69957.1|69983.3|69970.4|69912.5|69897.5|7197
1580864400000|2020-02-05 01:00:00|69972|69957|69971.9|69961.9|70053.2|70040.4|69954.5|69944.5|10636
1580868000000|2020-02-05 02:00:00|69971.8|69961.8|70060.4|70050.4|70069.8|70059.8|69970.8|69960.8|9914
1580871600000|2020-02-05 03:00:00|70060.2|70050.2|70040.9|70030.9|70088.8|70078.8|70035.4|70025.4|7156
1580875200000|2020-02-05 04:00:00|70041.3|70031.3|70057.4|70047.4|70067.3|70057.3|70037.9|70027.9|4053
1580878800000|2020-02-05 05:00:00|70057.3|70047.3|70080.9|70070.9|70108.6|70098.6|70046.3|70036.3|6892
1580882400000|2020-02-05 06:00:00|70081.6|70071.6|70042.4|70032.4|70090.7|70080.7|70031.1|70021.1|7445
1580886000000|2020-02-05 07:00:00|70042.8|70032.8|70042.4|70032.4|70064.6|70054.6|70002.8|69992.8|6545
1580889600000|2020-02-05 08:00:00|70042.3|70032.3|69930.9|69920.9|70059.3|70049.3|69891.5|69881|9561
1580893200000|2020-02-05 09:00:00|69930.7|69920.7|69781.2|69766.2|69943.6|69933.6|69731.1|69718.5|10908
1580896800000|2020-02-05 10:00:00|69779|69769|69740|69730|69823|69811.4|69730.5|69718.6|6931
1580900400000|2020-02-05 11:00:00|69739.7|69729.7|69770.1|69760.1|69827.3|69813.8|69685.1|69673.1|7972
1580904000000|2020-02-05 12:00:00|69770.5|69760.5|69728.7|69718.7|69804.7|69793.6|69708|69698|7249
1580907600000|2020-02-05 13:00:00|69728.8|69718.8|69649|69639|69733|69723|69637.6|69627.6|8820
1580911200000|2020-02-05 14:00:00|69649.9|69639.9|69679.7|69659.2|69719.2|69709.2|69649.8|69639.8|9253
1580914800000|2020-02-05 15:00:00|69678.4|69660.5|69725.3|69715.3|69767|69757|69655.3|69642.7|10833
1580918400000|2020-02-05 16:00:00|69725.1|69715.1|69738|69728|69755.1|69745.1|69716.9|69706.9|7654
1580922000000|2020-02-05 17:00:00|69737.9|69727.9|69764.9|69754.9|69784.1|69774.1|69737.8|69727.8|5435
1580925600000|2020-02-05 18:00:00|69765|69755|69766.9|69756.9|69776.4|69766.4|69757.1|69747.1|4682
1580929200000|2020-02-05 19:00:00|69766.8|69756.8|69765.2|69755.2|69784.7|69774.7|69753.6|69742.7|5187
1580932800000|2020-02-05 20:00:00|69764.9|69754.9|69782.5|69767.5|69787.4|69774.8|69755.3|69744.7|4916
1580936400000|2020-02-05 21:00:00|69782.3|69767.3|69772.4|69739.6|69785.6|69769.9|69761.9|69731.7|2611
1580940000000|2020-02-05 22:00:00|69774.5|69743.2|69756.1|69721.7|69783.3|69757.2|69750.8|69714.6|1776
1580943600000|2020-02-05 23:00:00|69754.4|69724.8|69769|69749.6|69778.2|69757.8|69741.6|69713.9|2819
1580947200000|2020-02-06 00:00:00|69774.8|69745|69746.8|69731.8|69795.3|69780.3|69685.9|69661.6|5603
1580950800000|2020-02-06 01:00:00|69747.1|69732.1|69769.9|69759.9|69810.7|69800.7|69715.7|69700.7|10951
1580954400000|2020-02-06 02:00:00|69770.3|69760.3|69766.4|69756.4|69788.5|69778.5|69737.9|69727.9|8711
1580958000000|2020-02-06 03:00:00|69766.3|69756.3|69713.8|69703.8|69768.1|69758.1|69658|69648|7771
1580961600000|2020-02-06 04:00:00|69713.9|69703.9|69592.1|69582.1|69722|69712|69577.5|69565.4|9003
1580965200000|2020-02-06 05:00:00|69592|69582|69624.1|69614.1|69647.7|69637.7|69581.1|69571.1|8440
1580968800000|2020-02-06 06:00:00|69624.4|69614.4|69685.1|69675.1|69688.2|69678.2|69624.4|69614.4|7801
1580972400000|2020-02-06 07:00:00|69685.4|69675.4|69717.8|69707.8|69767.6|69757.6|69684.5|69674.5|6972
1580976000000|2020-02-06 08:00:00|69717.7|69707.7|69721.2|69711.2|69761.2|69751.2|69691.6|69681.6|7253
1580979600000|2020-02-06 09:00:00|69721.1|69711.1|69738.1|69728.1|69779.1|69769.1|69707.9|69697.9|6640
1580983200000|2020-02-06 10:00:00|69737.1|69727.1|69729.4|69719.4|69756.7|69746.7|69712.4|69702.4|5133
1580986800000|2020-02-06 11:00:00|69729.5|69719.5|69694.1|69684.1|69730|69720|69661.9|69651.9|4715
1580990400000|2020-02-06 12:00:00|69693.7|69683.7|69670|69660|69701.1|69691.1|69660.8|69650.8|5140
1580994000000|2020-02-06 13:00:00|69669.9|69659.9|69658|69648|69687|69677|69655|69645|6286
1580997600000|2020-02-06 14:00:00|69658.6|69648.6|69718.7|69708.7|69723.3|69713.3|69646.5|69636.5|8343
1581001200000|2020-02-06 15:00:00|69718.3|69708.3|69772.3|69762.3|69790.9|69780.9|69712.8|69702.8|9001
1581004800000|2020-02-06 16:00:00|69771.3|69761.3|69754|69744|69776.8|69766.8|69720.5|69710.5|7297
1581008400000|2020-02-06 17:00:00|69754.4|69744.4|69720.9|69710.9|69764.3|69754.3|69720.2|69709.5|4858
1581012000000|2020-02-06 18:00:00|69720.8|69710.8|69764.8|69754.8|69768.8|69758.8|69717.2|69705.6|4019
1581015600000|2020-02-06 19:00:00|69764.7|69754.7|69793|69783|69793|69783|69764.3|69754.3|3587
1581019200000|2020-02-06 20:00:00|69792.6|69782.6|69806.3|69791.3|69811.8|69798.3|69784.3|69773|4126
1581022800000|2020-02-06 21:00:00|69806|69791|69792.9|69775.9|69807|69793|69791.4|69774.5|2133
1581026400000|2020-02-06 22:00:00|69795.4|69770.1|69787.7|69754.5|69808.3|69780.5|69761.1|69711.1|2143
1581030000000|2020-02-06 23:00:00|69788.5|69753.9|69777.5|69752|69808.8|69771.3|69767.3|69724.2|3501
1581033600000|2020-02-07 00:00:00|69779.5|69750.6|69842.2|69827.2|69882.7|69867.6|69771.7|69746.9|5888
1581037200000|2020-02-07 01:00:00|69842.7|69827.7|69845.8|69835.8|69861.5|69850.2|69810.2|69800.2|9620
1581040800000|2020-02-07 02:00:00|69846.1|69836.1|69856.1|69846.1|69870.1|69857.2|69795.8|69785.8|7649
1581044400000|2020-02-07 03:00:00|69855.7|69845.7|69813.5|69803.5|69856.2|69846.2|69804.2|69794.2|5851
1581048000000|2020-02-07 04:00:00|69813.7|69803.7|69820|69810|69827.3|69817.3|69801.1|69791.1|5443
1581051600000|2020-02-07 05:00:00|69819|69809|69835.2|69825.2|69853.4|69843.4|69815.5|69805.5|6422
1581055200000|2020-02-07 06:00:00|69834.5|69824.5|69799.8|69789.8|69844.7|69834.7|69760.8|69750.8|8579
1581058800000|2020-02-07 07:00:00|69800.2|69790.2|69880|69870|69880.2|69870.2|69796.7|69786.7|8388
1581062400000|2020-02-07 08:00:00|69879.3|69869.3|69898.3|69888.3|69914.2|69904.2|69862|69852|7051
1581066000000|2020-02-07 09:00:00|69898.2|69888.2|70011.1|70001.1|70015.6|70005.6|69866.5|69856.5|6377
1581069600000|2020-02-07 10:00:00|70011.8|70001.8|69997.9|69987.9|70065.1|70047.1|69994.4|69982.6|6467
1581073200000|2020-02-07 11:00:00|69997.7|69987.7|70005.7|69995.7|70011.3|70001.3|69971.6|69961.6|5050
1581076800000|2020-02-07 12:00:00|70005.4|69995.4|69981.7|69971.7|70017.3|70007.3|69980.9|69970.9|4884
1581080400000|2020-02-07 13:00:00|69981.8|69971.8|70013.9|70003.9|70022.3|70010|69956.8|69932|8464
1581084000000|2020-02-07 14:00:00|70013.7|70003.7|70068.7|70058.7|70100.8|70085.8|70005.9|69995.9|10296
1581087600000|2020-02-07 15:00:00|70068.4|70058.4|70038.5|70028.5|70082.8|70072.8|70027|70017|9057
1581091200000|2020-02-07 16:00:00|70037.9|70027.9|70063.9|70053.9|70074.2|70064.2|70031.6|70021.6|7407
1581094800000|2020-02-07 17:00:00|70063.5|70053.5|70064.1|70049.1|70074|70064|70050.6|70037.9|4931
1581098400000|2020-02-07 18:00:00|70063.5|70048.5|70078.5|70063.5|70083.1|70071.1|70040.4|70025.4|4627
1581102000000|2020-02-07 19:00:00|70076.7|70066.7|70097.8|70082.8|70101.4|70089.4|70075.9|70063.4|5476
1581105600000|2020-02-07 20:00:00|70097.4|70082.4|70065.8|70050.8|70104.8|70092.6|70054.2|70039.2|5034
1581109200000|2020-02-07 21:00:00|70066|70051|70095.1|70045.1|70109.3|70065.8|70058.6|70039.7|3493
1581282000000|2020-02-09 21:00:00|70077.3|70058.7|70101.8|70044.8|70110.5|70063.3|70077.3|70044.8|66
1581285600000|2020-02-09 22:00:00|70101.3|70050.4|70070.1|70020.1|70111.3|70064.8|70049.5|70007.3|1037
1581289200000|2020-02-09 23:00:00|70069.4|70019.4|70106.1|70091.1|70139|70115.9|70055.9|70017.6|8025
1581292800000|2020-02-10 00:00:00|70106|70091|70056|70041|70107.5|70092.5|70049.5|70034.5|9443
1581296400000|2020-02-10 01:00:00|70056.1|70041.1|70013.6|70003.6|70089.6|70072.5|69981.5|69971.5|10516
1581300000000|2020-02-10 02:00:00|70013.9|70003.9|69967.4|69957.4|70021.8|70011.8|69952.5|69942.5|8938
1581303600000|2020-02-10 03:00:00|69967.6|69957.6|69949.1|69939.1|69971|69961|69910.1|69900.1|7101
1581307200000|2020-02-10 04:00:00|69950.1|69940.1|69949.9|69939.9|69964.5|69954.5|69941.3|69931.3|4307
1581310800000|2020-02-10 05:00:00|69950|69940|69920.6|69910.6|69954.7|69944.7|69908.9|69898.9|6095
1581314400000|2020-02-10 06:00:00|69920.2|69910.2|69823.8|69813.8|69928.1|69918.1|69792.6|69782.6|8085
1581318000000|2020-02-10 07:00:00|69824|69814|69861|69851|69867.7|69857.7|69811.9|69801.9|7253
1581321600000|2020-02-10 08:00:00|69860.9|69850.9|69865.4|69855.4|69901.8|69891.8|69851.8|69841.8|7643
1581325200000|2020-02-10 09:00:00|69865|69855|69862|69852|69878.6|69868.6|69831|69821|6273
1581328800000|2020-02-10 10:00:00|69861.9|69851.9|69830.9|69820.9|69866.8|69856.8|69780.2|69765.2|5377
1581332400000|2020-02-10 11:00:00|69831|69821|69854.1|69844.1|69854.5|69844.5|69818.7|69808.7|4284
1581336000000|2020-02-10 12:00:00|69853.9|69843.9|69889.6|69879.6|69904.9|69894.9|69844.2|69834.2|5493
1581339600000|2020-02-10 13:00:00|69889.5|69879.5|69896.6|69886.6|69903.7|69893.7|69860.5|69850.5|6852
1581343200000|2020-02-10 14:00:00|69896.8|69886.8|69873.9|69863.9|69942.5|69927.5|69867.6|69854.1|8778
1581346800000|2020-02-10 15:00:00|69873.8|69863.8|69894.6|69884.6|69902.2|69892|69857.3|69847.3|8000
1581350400000|2020-02-10 16:00:00|69894.7|69884.7|69867.2|69857.2|69897.2|69887.2|69842|69828.8|6287
1581354000000|2020-02-10 17:00:00|69867.3|69857.3|69904.4|69894.4|69911.1|69898.5|69852.1|69839.9|6545
1581357600000|2020-02-10 18:00:00|69904.7|69894.7|69896|69886|69913.1|69900.5|69889.7|69877.5|5012
1581361200000|2020-02-10 19:00:00|69896.2|69886.2|69873.3|69858.3|69899.8|69887.8|69866.8|69852.5|4237
1581364800000|2020-02-10 20:00:00|69872.5|69857.5|69856.8|69841.8|69882.9|69867.9|69849.9|69834.9|5535
1581368400000|2020-02-10 21:00:00|69856.6|69841.6|69863.5|69831.6|69888.5|69870.7|69854.9|69823.8|3476
1581372000000|2020-02-10 22:00:00|69863.4|69829.1|69860.7|69827.3|69869.6|69839.4|69846.4|69822.5|1225
1581375600000|2020-02-10 23:00:00|69854.8|69830.8|69795.6|69780.6|69864.8|69847.7|69795.1|69776.6|6235
1581379200000|2020-02-11 00:00:00|69795.9|69778.1|69791.7|69776.7|69864.7|69829.8|69776.8|69761.8|8244
1581382800000|2020-02-11 01:00:00|69792|69777|69777|69767|69809.7|69794.7|69754.2|69744.2|9582
1581386400000|2020-02-11 02:00:00|69776.9|69766.9|69804.1|69794.1|69828|69818|69761|69751|8325
1581390000000|2020-02-11 03:00:00|69804.4|69794.4|69796.9|69786.9|69808.9|69798.9|69773.3|69763.3|5606
1581393600000|2020-02-11 04:00:00|69796.8|69786.8|69786.7|69776.7|69805|69795|69782|69772|3049
1581397200000|2020-02-11 05:00:00|69787|69777|69736.7|69726.7|69793.9|69783.9|69732.9|69722.9|5655
1581400800000|2020-02-11 06:00:00|69736.6|69726.6|69772.5|69762.5|69774.3|69764.3|69715.2|69705.2|7330
1581404400000|2020-02-11 07:00:00|69772.6|69762.6|69779.9|69769.9|69817.6|69807.6|69769.2|69759.2|6960
1581408000000|2020-02-11 08:00:00|69779.8|69769.8|69785.2|69775.2|69806.3|69796.3|69769.5|69759.5|6612
1581411600000|2020-02-11 09:00:00|69785.8|69775.8|69773|69763|69815.6|69805.6|69771.1|69761.1|5677
1581415200000|2020-02-11 10:00:00|69774|69764|69764|69754|69777.3|69765.3|69750.9|69740.9|4635
1581418800000|2020-02-11 11:00:00|69763.7|69753.7|69791.5|69781.5|69793.6|69783.6|69759.1|69749.1|3885
1581422400000|2020-02-11 12:00:00|69791.3|69781.3|69742.1|69732.1|69792.7|69782.7|69735.7|69725.7|5071
1581426000000|2020-02-11 13:00:00|69741.8|69731.8|69712.4|69702.4|69753|69743|69704.5|69694.5|6730
1581429600000|2020-02-11 14:00:00|69712.1|69702.1|69656.4|69641.4|69724.8|69712.3|69641.3|69631.3|9757
1581433200000|2020-02-11 15:00:00|69656.5|69641.5|69692|69682|69699|69689|69633.2|69623.2|8692
1581436800000|2020-02-11 16:00:00|69692.1|69682.1|69722.1|69712.1|69729.1|69719.1|69673.9|69663.9|7334
1581440400000|2020-02-11 17:00:00|69721.8|69711.8|69695.8|69685.8|69728.1|69718.1|69684.1|69674.1|5277
1581444000000|2020-02-11 18:00:00|69696.4|69686.4|69699|69689|69708.2|69693.9|69686.1|69675.7|5010
1581447600000|2020-02-11 19:00:00|69698.9|69688.9|69716.1|69706.1|69720.4|69708.9|69692.3|69682.3|5234
1581451200000|2020-02-11 20:00:00|69716.2|69706.2|69742.2|69727.2|69748.9|69733.9|69705.7|69692.8|6024
1581454800000|2020-02-11 21:00:00|69741.7|69726.7|69713.4|69697.7|69744.5|69728.4|69710.2|69690.7|2572
1581458400000|2020-02-11 22:00:00|69713.7|69683.7|69720.9|69685.9|69744.1|69699|69711.6|69669.3|1614
1581462000000|2020-02-11 23:00:00|69719.8|69687.8|69685.9|69670.9|69729.2|69698|69685.4|69668.7|3159
1581465600000|2020-02-12 00:00:00|69685.2|69670.2|69708.1|69693.1|69727.4|69712.4|69682.7|69669|5689
1581469200000|2020-02-12 01:00:00|69708.4|69693.4|69691.9|69681.9|69714.9|69699.9|69667.7|69657.7|9787
1581472800000|2020-02-12 02:00:00|69691.4|69681.4|69622.7|69612.7|69695.8|69685.8|69609|69599|8184
1581476400000|2020-02-12 03:00:00|69622.8|69612.8|69639|69629|69644.6|69634.6|69610.1|69600.1|6425
1581480000000|2020-02-12 04:00:00|69638.9|69628.9|69650.5|69640.5|69654.9|69644.9|69634.8|69624.8|4239
1581483600000|2020-02-12 05:00:00|69651|69641|69627.7|69617.7|69651.7|69641.7|69580.3|69570.3|7637
1581487200000|2020-02-12 06:00:00|69629.2|69619.2|69675.5|69665.5|69692.1|69682.1|69628.9|69618.9|8352
1581490800000|2020-02-12 07:00:00|69675.4|69665.4|69730.7|69720.7|69755.4|69742.9|69661|69651|7840
1581494400000|2020-02-12 08:00:00|69730.6|69720.6|69702.6|69692.6|69774.4|69764.4|69700.8|69690.8|8730
1581498000000|2020-02-12 09:00:00|69702.3|69692.3|69743.2|69733.2|69761.4|69751.4|69702.3|69692.3|6916
1581501600000|2020-02-12 10:00:00|69742.9|69732.9|69712.4|69702.4|69749.3|69739.3|69710.7|69700.7|4938
1581505200000|2020-02-12 11:00:00|69712.3|69702.3|69704.3|69694.3|69723.1|69713.1|69697.9|69687.9|4561
1581508800000|2020-02-12 12:00:00|69704.6|69694.6|69722.2|69712.2|69723.3|69713.3|69693.4|69683.4|4821
1581512400000|2020-02-12 13:00:00|69722.3|69712.3|69739.8|69729.8|69750.2|69740.2|69712.3|69702.3|5252
1581516000000|2020-02-12 14:00:00|69740.2|69730.2|69714|69704|69741.3|69731.3|69713.3|69703.3|7243
1581519600000|2020-02-12 15:00:00|69714.1|69704.1|69739.1|69729.1|69765.1|69752.8|69709.6|69699.6|8581
1581523200000|2020-02-12 16:00:00|69738.9|69728.9|69735.9|69725.9|69740.7|69730.7|69701.8|69691.8|6668
1581526800000|2020-02-12 17:00:00|69735.8|69725.8|69731.7|69721.7|69754.6|69744.6|69728.2|69718.2|6077
1581530400000|2020-02-12 18:00:00|69732.4|69722.4|69727.3|69717.3|69735.7|69725.7|69718.6|69708.6|4348
1581534000000|2020-02-12 19:00:00|69727.2|69717.2|69742.1|69732.1|69748.3|69738.3|69725.4|69715.4|5326
1581537600000|2020-02-12 20:00:00|69741.9|69731.9|69755.3|69740.3|69772.2|69757.2|69741.9|69731|4582
1581541200000|2020-02-12 21:00:00|69755.2|69740.2|69754.7|69733.6|69766|69749.7|69746|69729.7|2374
1581544800000|2020-02-12 22:00:00|69756.7|69738.3|69730.6|69715.6|69772.6|69738.9|69730.5|69710.5|2076
1581548400000|2020-02-12 23:00:00|69729|69714|69883.9|69865.8|69941.7|69909.5|69726.8|69710.8|7329
1581552000000|2020-02-13 00:00:00|69884.1|69860.8|69849.8|69834.8|69903.9|69886|69821.5|69806.5|9408
1581555600000|2020-02-13 01:00:00|69849.4|69834.4|69807.5|69797.5|69849.6|69836.3|69769.2|69759.2|10240
1581559200000|2020-02-13 02:00:00|69808.1|69798.1|69824.4|69814.4|69832.9|69822.9|69773.4|69763.4|8216
1581562800000|2020-02-13 03:00:00|69824.3|69814.3|69824|69814|69843.7|69833.7|69799.4|69789.4|6210
1581566400000|2020-02-13 04:00:00|69823.8|69813.8|69845.2|69835.2|69852.7|69842.7|69818.1|69808.1|5099
1581570000000|2020-02-13 05:00:00|69845.4|69835.4|69832.7|69822.7|69872.3|69862.3|69819.5|69809.5|7081
1581573600000|2020-02-13 06:00:00|69832.6|69822.6|69853.1|69843.1|69882.8|69872.2|69827.3|69817.3|7544
1581577200000|2020-02-13 07:00:00|69852.9|69842.9|69852.2|69842.2|69868.3|69858.3|69819.8|69809.8|6070
1581580800000|2020-02-13 08:00:00|69851.7|69841.7|69833.4|69823.4|69854.4|69844.4|69811.7|69801.7|6773
1581584400000|2020-02-13 09:00:00|69833.5|69823.5|69827.3|69817.3|69852.6|69842.6|69825.9|69815.9|5569
1581588000000|2020-02-13 10:00:00|69827.7|69817.7|69875.6|69865.6|69891.5|69881.5|69826.2|69816.2|6803
1581591600000|2020-02-13 11:00:00|69875|69865|69880.1|69870.1|69889.9|69879.9|69862.9|69852.9|6041
1581595200000|2020-02-13 12:00:00|69880.3|69870.3|69867.7|69857.7|69893.5|69883.5|69844.8|69834.8|7151
1581598800000|2020-02-13 13:00:00|69867.6|69857.6|69821.5|69811.5|69869.7|69859.7|69812.5|69802.5|5997
1581602400000|2020-02-13 14:00:00|69821|69811|69824.2|69814.2|69832.3|69822.3|69783.4|69773.4|8124
1581606000000|2020-02-13 15:00:00|69824.1|69814.1|69826.1|69816.1|69858|69848|69818.9|69807.7|9817
1581609600000|2020-02-13 16:00:00|69825.9|69815.9|69844.3|69834.3|69849.3|69839.3|69806.6|69791.6|7017
1581613200000|2020-02-13 17:00:00|69843.7|69833.7|69876|69866|69882.6|69872.6|69832.6|69822.2|6145
1581616800000|2020-02-13 18:00:00|69876.1|69866.1|69849.7|69839.7|69887.5|69877.5|69843.9|69833.8|5620
1581620400000|2020-02-13 19:00:00|69849.6|69839.6|69864|69854|69877.1|69867.1|69844.6|69834.6|5795
1581624000000|2020-02-13 20:00:00|69863.8|69853.8|69895.3|69880.3|69903.8|69890.9|69857.9|69845.9|6364
1581627600000|2020-02-13 21:00:00|69895|69880|69903|69877.8|69925.3|69903.3|69891.4|69866.2|2997
1581631200000|2020-02-13 22:00:00|69904.3|69877.4|69887.3|69856.9|69917.2|69883.7|69886.7|69849.2|1698
1581634800000|2020-02-13 23:00:00|69884.3|69859|69887|69867.8|69920.6|69901.5|69866.2|69849.4|5793
1581638400000|2020-02-14 00:00:00|69885.9|69867.3|69898.3|69883.3|69921|69906|69872.2|69857.6|9197
1581642000000|2020-02-14 01:00:00|69897.3|69882.3|69848.9|69838.9|69897.3|69882.3|69819.1|69809.1|9629
1581645600000|2020-02-14 02:00:00|69849.2|69839.2|69832|69822|69882.1|69872.1|69828.3|69818.3|7601
1581649200000|2020-02-14 03:00:00|69831.9|69821.9|69843|69833|69848.8|69838.8|69815.4|69805.4|6533
1581652800000|2020-02-14 04:00:00|69843.1|69833.1|69852.8|69842.8|69856.2|69845.1|69831.9|69821.9|3490
1581656400000|2020-02-14 05:00:00|69852.7|69842.7|69873.9|69863.9|69874.3|69864.3|69843.5|69833.5|5854
1581660000000|2020-02-14 06:00:00|69873.8|69863.8|69881.6|69871.6|69898.3|69888.3|69861.9|69851.9|6164
1581663600000|2020-02-14 07:00:00|69881.5|69871.5|69872.3|69862.3|69892.9|69882.9|69850.8|69840.8|6607
1581667200000|2020-02-14 08:00:00|69872.6|69862.6|69863.9|69853.9|69877.2|69867.2|69840.6|69830.6|6108
1581670800000|2020-02-14 09:00:00|69863.7|69853.7|69859.2|69849.2|69904|69891.5|69851.6|69839.1|6188
1581674400000|2020-02-14 10:00:00|69859.4|69849.4|69887.5|69877.5|69895.1|69885.1|69849.1|69839.1|4291
1581678000000|2020-02-14 11:00:00|69887.1|69877.1|69920.4|69910.4|69921|69911|69882.8|69872.8|3935
1581681600000|2020-02-14 12:00:00|69920.1|69910.1|69935.5|69925.5|69939.1|69929.1|69910.4|69900.4|5122
1581685200000|2020-02-14 13:00:00|69935.8|69925.8|69916.8|69906.8|69956.3|69944.5|69912.5|69902.5|6335
1581688800000|2020-02-14 14:00:00|69917.1|69907.1|69919.1|69904.1|69931.5|69919.4|69895.5|69880.5|7688
1581692400000|2020-02-14 15:00:00|69919.2|69904.2|69954.7|69944.7|69962.2|69948.1|69914|69901.3|6228
1581696000000|2020-02-14 16:00:00|69954.9|69944.9|69961.6|69951.6|69972.6|69962.6|69937.6|69927.6|5605
1581699600000|2020-02-14 17:00:00|69961.7|69951.7|69952.3|69942.3|69963|69953|69949|69936.2|5404
1581703200000|2020-02-14 18:00:00|69952|69942|69946.9|69936.9|69956.7|69944.6|69942.7|69930.9|4334
1581706800000|2020-02-14 19:00:00|69946.8|69936.8|69945.6|69935.6|69952.8|69942.5|69939.1|69928.5|4396
1581710400000|2020-02-14 20:00:00|69945.5|69935.5|69934.1|69919.1|69954.1|69940|69929.4|69914.4|4473
1581714000000|2020-02-14 21:00:00|69933.8|69918.8|69947.5|69902.5|69955.6|69923.1|69926.3|69898.4|2724
1581886800000|2020-02-16 21:00:00|69920.4|69889.3|69925.5|69887.7|69944.9|69896|69909.5|69871.5|69
1581890400000|2020-02-16 22:00:00|69918.3|69879.1|69906.6|69891.6|69922.1|69905.6|69902.5|69879.1|1326
1581894000000|2020-02-16 23:00:00|69908.2|69893.2|69845.9|69828.1|69921.4|69901.7|69835.5|69805|6526
1581897600000|2020-02-17 00:00:00|69853.7|69835|69888.1|69873.1|69895.3|69880.3|69843.4|69828.1|5768
1581901200000|2020-02-17 01:00:00|69887.9|69872.9|69810.5|69800.5|69906.1|69893.2|69809.6|69799.6|9101
1581904800000|2020-02-17 02:00:00|69810.2|69800.2|69755.6|69745.6|69816.7|69806.7|69742.7|69732.7|8306
1581908400000|2020-02-17 03:00:00|69755.8|69745.8|69790.3|69780.3|69791.6|69781.6|69749.1|69739.1|5172
1581912000000|2020-02-17 04:00:00|69790.4|69780.4|69781.4|69771.4|69794.3|69784.3|69772.6|69762.6|3333
1581915600000|2020-02-17 05:00:00|69781.2|69771.2|69774.7|69764.7|69792.6|69782.6|69763|69753|4750
1581919200000|2020-02-17 06:00:00|69774.5|69764.5|69847.3|69837.3|69847.4|69837.4|69772.5|69762.5|6851
1581922800000|2020-02-17 07:00:00|69846.2|69836.2|69794.3|69784.3|69847.1|69837.1|69790.4|69780.4|5694
1581926400000|2020-02-17 08:00:00|69794.2|69784.2|69833.9|69823.9|69848.5|69838.5|69793.5|69783.5|5813
1581930000000|2020-02-17 09:00:00|69833.7|69823.7|69827.7|69817.7|69843.5|69833.5|69821.2|69811.2|4815
1581933600000|2020-02-17 10:00:00|69827.6|69817.6|69835.9|69825.9|69840.8|69830.8|69814.4|69804.4|3220
1581937200000|2020-02-17 11:00:00|69835.6|69825.6|69823.1|69813.1|69839.4|69829.4|69815.9|69805.9|3226
1581940800000|2020-02-17 12:00:00|69823.2|69813.2|69837.2|69827.2|69841.9|69831.9|69820.8|69810.8|3830
1581944400000|2020-02-17 13:00:00|69837.3|69827.3|69844.4|69834.4|69852.5|69842.5|69831.8|69821.8|3794
1581948000000|2020-02-17 14:00:00|69843.8|69833.8|69844.3|69834.3|69853.4|69843.4|69836.3|69826.3|3322
1581951600000|2020-02-17 15:00:00|69844.8|69834.8|69843.3|69833.3|69848.6|69838.6|69833.2|69823.2|3478
1581955200000|2020-02-17 16:00:00|69843.4|69833.4|69838.6|69828.6|69844|69834|69831|69819.1|3026
1581958800000|2020-02-17 17:00:00|69838.7|69828.7|69833.2|69818.2|69841|69829.5|69827.9|69815.2|2158
1581962400000|2020-02-17 18:00:00|69834.2|69819.2|69838.3|69828.3|69842.6|69829.1|69831|69818.2|1182
1581966000000|2020-02-17 19:00:00|69838.4|69828.4|69838.7|69828.7|69841.7|69831.7|69836.2|69826.2|867
1581969600000|2020-02-17 20:00:00|69839|69829|69837.9|69827.9|69846.2|69834.7|69837.2|69825.7|995
1581973200000|2020-02-17 21:00:00|69839.7|69829.7|69863.3|69840.1|69864.3|69845.7|69837.3|69824.8|1972
1581976800000|2020-02-17 22:00:00|69857|69837.3|69862.6|69847.6|69869|69850.3|69854.2|69829.5|3110
1581980400000|2020-02-17 23:00:00|69862.3|69847.3|69881.2|69866.2|69882.6|69868.9|69861.1|69846.1|5067
1581984000000|2020-02-18 00:00:00|69881.4|69866.4|69910.5|69895.5|69912.8|69898.9|69877.6|69864.8|6941
1581987600000|2020-02-18 01:00:00|69909.9|69894.9|69917.7|69907.7|69925.5|69914.2|69882.8|69872.8|9204
1581991200000|2020-02-18 02:00:00|69918|69908|69997.6|69987.6|70013.1|70003.1|69900.5|69890.5|8253
1581994800000|2020-02-18 03:00:00|69998.2|69988.2|69976.6|69966.6|70010.7|70000.7|69970.5|69960.5|6398
1581998400000|2020-02-18 04:00:00|69976.5|69966.5|69970.7|69960.7|69987.6|69977.6|69964.1|69954.1|3881
1582002000000|2020-02-18 05:00:00|69971|69961|69994.6|69984.6|70006.2|69996.2|69968.5|69958.5|5516
1582005600000|2020-02-18 06:00:00|69994.8|69984.8|70056.2|70046.2|70070|70060|69983|69973|7555
1582009200000|2020-02-18 07:00:00|70056.5|70046.5|70069.2|70059.2|70080.5|70070.5|70050.1|70040.1|7294
1582012800000|2020-02-18 08:00:00|70069.4|70059.4|70103.9|70093.9|70105.5|70095.5|70051.4|70041.4|7246
1582016400000|2020-02-18 09:00:00|70103.7|70093.7|70093.4|70083.4|70115.7|70105.7|70084.5|70074.5|5809
1582020000000|2020-02-18 10:00:00|70093.6|70083.6|70071.6|70061.6|70106.7|70096.7|70055.1|70045.1|6122
1582023600000|2020-02-18 11:00:00|70071.7|70061.7|70061.5|70051.5|70073.5|70063.5|70057.8|70047.8|4498
1582027200000|2020-02-18 12:00:00|70060.9|70050.9|70048.6|70038.6|70071.8|70061.8|70046.3|70036.3|5110
1582030800000|2020-02-18 13:00:00|70048.8|70038.8|70051.4|70041.4|70065.3|70055.3|70047.4|70037.4|6344
1582034400000|2020-02-18 14:00:00|70052.2|70042.2|70041.4|70031.4|70063.1|70053.1|70030.8|70020.8|7847
1582038000000|2020-02-18 15:00:00|70041.2|70031.2|70016.7|70006.7|70053.2|70043.2|70013.7|70003.7|7862
1582041600000|2020-02-18 16:00:00|70017.3|70007.3|70038.8|70028.8|70053.4|70043.4|70010.8|70000.8|7139
1582045200000|2020-02-18 17:00:00|70038.9|70028.9|70057.9|70042.9|70064.5|70051.9|70030.6|70020.6|5135
1582048800000|2020-02-18 18:00:00|70058|70043|70068.5|70058.5|70070.2|70060.2|70043.4|70033.4|4206
1582052400000|2020-02-18 19:00:00|70068.7|70058.7|70085.1|70075.1|70088.9|70078.9|70064.5|70052.7|4994
1582056000000|2020-02-18 20:00:00|70085.5|70075.5|70077.8|70062.8|70092.8|70082.8|70060.5|70049.2|4894
1582059600000|2020-02-18 21:00:00|70078.1|70063.1|70090.2|70052|70100.4|70084.5|70077.3|70052|4470
1582063200000|2020-02-18 22:00:00|70092.5|70051.1|70074.5|70049.4|70094.4|70057.5|70062.9|70039.9|1370
1582066800000|2020-02-18 23:00:00|70074.1|70049.8|70028.4|70013.4|70086.2|70059|70027.7|70012.7|8973
1582070400000|2020-02-19 00:00:00|70027.8|70012.8|70015.2|70005.2|70051.8|70036.8|70012.4|69997.4|5179
1582074000000|2020-02-19 01:00:00|70015.6|70005.6|70121.9|70111.9|70177.4|70167.4|70008.7|69996.2|10664
1582077600000|2020-02-19 02:00:00|70121.7|70111.7|70077.3|70067.3|70133.5|70123.5|70059.8|70049.8|8549
1582081200000|2020-02-19 03:00:00|70077.2|70067.2|70084.9|70074.9|70109.3|70099.3|70062.7|70052.7|6307
1582084800000|2020-02-19 04:00:00|70084.8|70074.8|70098.7|70088.7|70108.4|70098.4|70070.4|70060.4|3621
1582088400000|2020-02-19 05:00:00|70098.1|70088.1|70097.8|70087.8|70133.1|70123.1|70090.1|70080.1|6110
1582092000000|2020-02-19 06:00:00|70097.4|70087.4|70077.5|70067.5|70106.1|70096.1|70039.5|70029.5|8124
1582095600000|2020-02-19 07:00:00|70077.1|70067.1|69969.7|69959.7|70080.2|70070.2|69963.8|69953.8|7898
1582099200000|2020-02-19 08:00:00|69969.6|69959.6|69970.5|69960.5|70010.6|70000.6|69966.8|69956.8|6758
1582102800000|2020-02-19 09:00:00|69970.3|69960.3|69955.7|69945.7|69974.8|69964.8|69940.6|69930.6|6191
1582106400000|2020-02-19 10:00:00|69955.6|69945.6|69996.3|69986.3|69997.6|69987.6|69948.9|69938.9|4222
1582110000000|2020-02-19 11:00:00|69996.1|69986.1|70001.4|69991.4|70009.1|69999.1|69985.7|69975.7|4150
1582113600000|2020-02-19 12:00:00|70001.1|69991.1|70005.4|69995.4|70006.7|69996.7|69995.7|69985.7|4660
1582117200000|2020-02-19 13:00:00|70004.8|69994.8|70024.9|70014.9|70044.4|70034.4|69996.4|69986.4|5844
1582120800000|2020-02-19 14:00:00|70025.1|70015.1|70071.3|70061.3|70082.8|70071.4|70010.5|70000.5|7916
1582124400000|2020-02-19 15:00:00|70071|70061|70075.5|70065.5|70086.8|70076.8|70055.4|70044|8105
1582128000000|2020-02-19 16:00:00|70075.3|70065.3|70093.4|70083.4|70103.9|70093.9|70056.3|70046.3|6416
1582131600000|2020-02-19 17:00:00|70093.5|70083.5|70095.4|70085.4|70102.9|70092.9|70089.1|70079.1|4147
1582135200000|2020-02-19 18:00:00|70095.5|70085.5|70122.4|70107.4|70129.5|70117.4|70095.4|70085.4|4160
1582138800000|2020-02-19 19:00:00|70122.5|70107.5|70134.7|70124.7|70146.9|70136.9|70115.8|70102.3|4715
1582142400000|2020-02-19 20:00:00|70134.9|70124.9|70138.7|70128.7|70145.4|70132.9|70128|70116.1|5115
1582146000000|2020-02-19 21:00:00|70141.4|70126.4|70141.7|70122.4|70153.9|70133.1|70126.8|70111.8|3226
1582149600000|2020-02-19 22:00:00|70138.7|70121.7|70122.4|70088.1|70158.3|70132.1|70097.8|70078.4|2065
1582153200000|2020-02-19 23:00:00|70115.6|70093.8|70098.4|70083.4|70130.4|70112.4|70085.5|70072.3|8682
1582156800000|2020-02-20 00:00:00|70100.3|70085.3|70105.8|70090.8|70121|70108|70086.8|70071.8|7250
1582160400000|2020-02-20 01:00:00|70105.3|70090.3|70121.1|70111.1|70196.7|70185.8|70099.3|70085.9|11054
1582164000000|2020-02-20 02:00:00|70121|70111|70279.4|70269.4|70333.3|70322|70121|70111|11429
1582167600000|2020-02-20 03:00:00|70279.3|70269.3|70356.7|70346.7|70414.2|70402|70256.5|70246.5|10472
1582171200000|2020-02-20 04:00:00|70357.3|70347.3|70330.6|70320.6|70384.2|70374.2|70319.6|70309.6|6363
1582174800000|2020-02-20 05:00:00|70330.7|70320.7|70295.5|70285.5|70340.3|70330.3|70270.4|70260.4|7711
1582178400000|2020-02-20 06:00:00|70295.1|70285.1|70246.6|70231.6|70322.5|70310.3|70235.6|70225.6|9365
1582182000000|2020-02-20 07:00:00|70245.1|70235.1|70211.6|70201.6|70304|70294|70191.7|70179.6|9068
1582185600000|2020-02-20 08:00:00|70211.3|70201.3|70264.3|70254.3|70302.4|70292.4|70204.4|70194.4|7925
1582189200000|2020-02-20 09:00:00|70263.3|70253.3|70303.6|70293.6|70341.5|70331.5|70262.1|70252.1|7150
1582192800000|2020-02-20 10:00:00|70303.8|70293.8|70351.8|70341.8|70386.3|70376.3|70301.6|70290.2|6148
1582196400000|2020-02-20 11:00:00|70352.1|70342.1|70355.2|70345.2|70384.4|70374.4|70339|70329|5753
1582200000000|2020-02-20 12:00:00|70355.4|70345.4|70385|70375|70396.3|70386.3|70346.2|70336.2|5656
1582203600000|2020-02-20 13:00:00|70384.9|70374.9|70408.8|70398.8|70423.6|70413.6|70379.7|70369.7|6506
1582207200000|2020-02-20 14:00:00|70408|70398|70373.2|70358.2|70408.4|70398.4|70360.5|70350|7665
1582210800000|2020-02-20 15:00:00|70373.7|70358.7|70428.5|70418.5|70428.8|70418.8|70363.1|70353.1|7089
1582214400000|2020-02-20 16:00:00|70428|70418|70476.5|70466.5|70497.2|70484.6|70424.5|70414.5|8972
1582218000000|2020-02-20 17:00:00|70477|70467|70519.9|70509.9|70557|70543.5|70472.1|70462.1|8099
1582221600000|2020-02-20 18:00:00|70521.3|70511.3|70530.7|70515.7|70540.8|70525.8|70510.5|70500.4|5261
1582225200000|2020-02-20 19:00:00|70530.1|70515.1|70482.4|70472.4|70531|70516|70474.9|70464.9|4600
1582228800000|2020-02-20 20:00:00|70484.9|70469.9|70467.8|70452.8|70486.4|70473.2|70463|70449.3|4486
1582232400000|2020-02-20 21:00:00|70467.3|70452.3|70464.1|70441.1|70471.2|70456.2|70449.3|70429.9|2581
1582236000000|2020-02-20 22:00:00|70477.2|70438.6|70474.4|70446.8|70493.7|70456.5|70455.3|70423.3|2181
1582239600000|2020-02-20 23:00:00|70470.6|70445.9|70493.5|70478.5|70495.7|70480.7|70469.8|70439.5|6764
1582243200000|2020-02-21 00:00:00|70493.6|70478.6|70433.6|70418.6|70518|70496.7|70426.7|70411.7|9807
1582246800000|2020-02-21 01:00:00|70433.9|70418.9|70432.1|70422.1|70488|70473|70413.3|70403.3|11420
1582250400000|2020-02-21 02:00:00|70432.2|70422.2|70475.5|70465.5|70534.1|70524.1|70421.8|70411.8|11149
1582254000000|2020-02-21 03:00:00|70475.7|70465.7|70392.5|70382.5|70478.7|70468.7|70371.8|70361.8|8829
1582257600000|2020-02-21 04:00:00|70392.4|70382.4|70413|70403|70429|70419|70380.2|70370.2|5610
1582261200000|2020-02-21 05:00:00|70413.1|70403.1|70452.4|70442.4|70471.5|70459.8|70395.8|70385.8|8422
1582264800000|2020-02-21 06:00:00|70451.6|70441.6|70456.8|70446.8|70493.3|70483.3|70410.4|70400.4|9540
1582268400000|2020-02-21 07:00:00|70458.1|70448.1|70500.6|70490.6|70533.7|70523.7|70443.6|70433.6|8260
1582272000000|2020-02-21 08:00:00|70500.8|70490.8|70462.7|70452.7|70577.2|70567.2|70459.6|70446.3|9612
1582275600000|2020-02-21 09:00:00|70462.5|70452.5|70438.4|70428.4|70473.1|70463.1|70431.4|70421.4|7369
1582279200000|2020-02-21 10:00:00|70438.5|70428.5|70440.4|70430.4|70447.2|70437.2|70414.8|70404.8|5777
1582282800000|2020-02-21 11:00:00|70440.2|70430.2|70464.2|70454.2|70474.3|70464.3|70424.1|70414.1|5658
1582286400000|2020-02-21 12:00:00|70463.8|70453.8|70451.4|70441.4|70468.8|70458.8|70433.2|70423.2|6445
1582290000000|2020-02-21 13:00:00|70449.3|70439.3|70429.2|70419.2|70467|70457|70426.6|70416.6|6395
1582293600000|2020-02-21 14:00:00|70428.9|70418.9|70430.4|70415.4|70484.3|70473.1|70425.1|70410.1|8972
1582297200000|2020-02-21 15:00:00|70430.6|70415.6|70387.2|70377.2|70448.5|70433.5|70366|70351|11288
1582300800000|2020-02-21 16:00:00|70386.5|70376.5|70362.3|70347.3|70396.2|70386.2|70349.2|70335.3|8225
1582304400000|2020-02-21 17:00:00|70362|70347|70381.9|70366.9|70394.3|70381.6|70351.2|70336.4|7007
1582308000000|2020-02-21 18:00:00|70382.4|70367.4|70385.5|70370.5|70398.5|70383.5|70369.3|70356|5211
1582311600000|2020-02-21 19:00:00|70385.3|70370.3|70380.4|70365.4|70394.2|70381.9|70374.6|70361.3|5163
1582315200000|2020-02-21 20:00:00|70380.7|70365.7|70371.4|70356.4|70394|70381.9|70370.5|70355.5|4530
1582318800000|2020-02-21 21:00:00|70371.9|70356.9|70379|70329|70383.6|70364.9|70352.4|70319.6|3926
1582491600000|2020-02-23 21:00:00|70476.6|70432.1|70541.7|70492.1|70575.8|70522.5|70473.1|70420.5|678
1582495200000|2020-02-23 22:00:00|70520.8|70471.2|70533.4|70518.4|70550.1|70522.3|70516|70471.2|2504
1582498800000|2020-02-23 23:00:00|70533.8|70518.2|70561.5|70546.5|70563.9|70548.9|70519.2|70485.6|8638
1582502400000|2020-02-24 00:00:00|70561.9|70546.9|70537.5|70522.5|70572.4|70557.4|70475.8|70460.8|8500
1582506000000|2020-02-24 01:00:00|70537.7|70522.7|70465.2|70455.2|70550.3|70535.3|70453.3|70439|11378
1582509600000|2020-02-24 02:00:00|70464.8|70454.8|70454.4|70444.4|70482.8|70472.8|70409.5|70399.1|10323
1582513200000|2020-02-24 03:00:00|70453.4|70443.4|70407.5|70397.5|70460.4|70450.4|70386.7|70376.7|8106
1582516800000|2020-02-24 04:00:00|70407.4|70397.4|70397.9|70387.9|70412.4|70402.4|70392.3|70382.3|5439
1582520400000|2020-02-24 05:00:00|70397.8|70387.8|70445.4|70435.4|70455.5|70445.5|70394.4|70384.4|7402
1582524000000|2020-02-24 06:00:00|70445.5|70435.5|70444|70434|70474.2|70464.2|70423.5|70413.5|8401
1582527600000|2020-02-24 07:00:00|70444.4|70434.4|70411.9|70401.9|70491.1|70481.1|70382.9|70372.9|9022
1582531200000|2020-02-24 08:00:00|70413|70403|70366.2|70356.2|70433.8|70423.8|70361.4|70351.4|9688
1582534800000|2020-02-24 09:00:00|70366.1|70356.1|70366|70356|70413.7|70403.7|70363.4|70353.4|9780
1582538400000|2020-02-24 10:00:00|70366.5|70356.5|70399.4|70389.4|70399.9|70389.9|70360.8|70350.8|7133
1582542000000|2020-02-24 11:00:00|70399.3|70389.3|70386|70376|70433.7|70423.7|70383.1|70373.1|7324
1582545600000|2020-02-24 12:00:00|70386.4|70376.4|70387.9|70377.9|70409|70399|70372.4|70362.4|7335
1582549200000|2020-02-24 13:00:00|70388|70378|70429.2|70419.2|70437.5|70427.5|70378.3|70368.3|7388
1582552800000|2020-02-24 14:00:00|70428.8|70418.8|70374.5|70359.5|70440.3|70425.3|70349.6|70334.6|8440
1582556400000|2020-02-24 15:00:00|70375.3|70360.3|70286.6|70276.6|70376.2|70363.2|70283.1|70270.5|9775
1582560000000|2020-02-24 16:00:00|70286.9|70276.9|70334.4|70319.4|70347|70337|70281.8|70269.4|8479
1582563600000|2020-02-24 17:00:00|70334.7|70319.7|70338.6|70328.6|70361.3|70349.4|70328.6|70316.6|7610
1582567200000|2020-02-24 18:00:00|70338.7|70328.7|70352.3|70342.3|70353.5|70342.7|70337|70323.6|5841
1582570800000|2020-02-24 19:00:00|70352.2|70342.2|70365.7|70350.7|70379.4|70369.2|70349.4|70336.9|5735
1582574400000|2020-02-24 20:00:00|70366.2|70351.2|70373.2|70358.2|70378.7|70365.9|70355|70340|5808
1582578000000|2020-02-24 21:00:00|70373.1|70358.1|70371.7|70348.9|70385.6|70361.8|70362.3|70342.8|5531
1582581600000|2020-02-24 22:00:00|70369.5|70347.7|70373.7|70349.7|70388.2|70355.7|70353.2|70336.5|2062
1582585200000|2020-02-24 23:00:00|70371.2|70350.3|70317.9|70299.4|70376.4|70359.1|70302.3|70287|7862
1582588800000|2020-02-25 00:00:00|70318|70303|70254.9|70239.9|70326.9|70310.9|70221.9|70206.9|8855
1582592400000|2020-02-25 01:00:00|70255.3|70240.3|70192.3|70182.3|70257.5|70242.5|70135.4|70122.5|12788
1582596000000|2020-02-25 02:00:00|70192.1|70182.1|70189.7|70179.7|70241.2|70231.2|70151.3|70141.3|11547
1582599600000|2020-02-25 03:00:00|70189.8|70179.8|70192.2|70182.2|70220|70210|70183|70173|8980
1582603200000|2020-02-25 04:00:00|70192.1|70182.1|70229.8|70219.8|70232.3|70222.3|70191.4|70181.4|5678
1582606800000|2020-02-25 05:00:00|70229.7|70219.7|70230|70220|70239.8|70229.8|70208.9|70198.9|8161
1582610400000|2020-02-25 06:00:00|70229.4|70219.4|70182.8|70172.8|70254.2|70244.2|70162.7|70151.5|10228
1582614000000|2020-02-25 07:00:00|70184|70174|70223.5|70213.5|70233.3|70223.3|70180.1|70170.1|8523
1582617600000|2020-02-25 08:00:00|70223.7|70213.7|70258.1|70248.1|70265|70255|70207.2|70197.2|8854
1582621200000|2020-02-25 09:00:00|70258|70248|70289.3|70279.3|70302.9|70291.3|70251|70241|8622
1582624800000|2020-02-25 10:00:00|70293.5|70283.5|70277.1|70267.1|70315.8|70305.8|70265.7|70255.7|7083
1582628400000|2020-02-25 11:00:00|70277.2|70267.2|70271.4|70261.4|70309.6|70299.6|70243.2|70233.2|7673
1582632000000|2020-02-25 12:00:00|70271.5|70261.5|70258.4|70248.4|70283.3|70272.7|70226.3|70216.3|8608
1582635600000|2020-02-25 13:00:00|70259.2|70249.2|70243|70233|70267.6|70257.6|70241.4|70231.4|7503
1582639200000|2020-02-25 14:00:00|70243.2|70233.2|70244.1|70229.1|70264.4|70249.4|70218.1|70206|9557
1582642800000|2020-02-25 15:00:00|70244.3|70229.3|70226.8|70216.8|70261|70251|70225.9|70215.9|10378
1582646400000|2020-02-25 16:00:00|70227.6|70217.6|70243.2|70233.2|70262.1|70252.1|70223.5|70213.5|10019
1582650000000|2020-02-25 17:00:00|70243.1|70233.1|70277.2|70267.2|70280.3|70270.3|70235.2|70223.4|6590
1582653600000|2020-02-25 18:00:00|70277.1|70267.1|70288.4|70278.4|70288.5|70278.5|70268.4|70253.4|6302
1582657200000|2020-02-25 19:00:00|70288.3|70278.3|70294|70279|70321.4|70306.4|70275.6|70264.2|9009
1582660800000|2020-02-25 20:00:00|70294.6|70279.6|70310.7|70295.7|70315.8|70303.3|70275.3|70260.4|8036
1582664400000|2020-02-25 21:00:00|70310.8|70295.8|70292.2|70274|70310.8|70295.8|70275|70260.9|3520
1582668000000|2020-02-25 22:00:00|70292.5|70273.3|70285.8|70245|70308|70276.2|70273.5|70227.2|2775
1582671600000|2020-02-25 23:00:00|70285.9|70245.5|70259.5|70243.7|70300.1|70271.9|70251.4|70232.4|11327
1582675200000|2020-02-26 00:00:00|70260.6|70245.6|70342.8|70327.8|70348.9|70333.9|70260.3|70245.3|9706
1582678800000|2020-02-26 01:00:00|70343.8|70328.8|70331.7|70321.7|70384.8|70371.6|70322.5|70312.5|12255
1582682400000|2020-02-26 02:00:00|70331.6|70321.6|70289.4|70279.4|70342.3|70332.3|70266.6|70256.6|10809
1582686000000|2020-02-26 03:00:00|70289.5|70279.5|70290.1|70280.1|70308.1|70298.1|70262.6|70252.6|8274
1582689600000|2020-02-26 04:00:00|70290.4|70280.4|70272.6|70262.6|70298.5|70288.5|70271.9|70261.9|5419
1582693200000|2020-02-26 05:00:00|70272.8|70262.8|70305.3|70295.3|70311.9|70301.9|70270.2|70260.2|7447
1582696800000|2020-02-26 06:00:00|70305.5|70295.5|70334.3|70324.3|70346.9|70334.4|70305.3|70295.3|8395
1582700400000|2020-02-26 07:00:00|70334.7|70324.7|70320.5|70310.5|70367.4|70357.4|70311|70301|8458
1582704000000|2020-02-26 08:00:00|70320.6|70310.6|70298.3|70288.3|70326.4|70316.4|70273.2|70263.2|9185
1582707600000|2020-02-26 09:00:00|70298|70288|70301.4|70291.4|70331.3|70321.3|70278.9|70268.9|10141
1582711200000|2020-02-26 10:00:00|70301.3|70291.3|70289.2|70279.2|70302.9|70292.9|70273.6|70263.6|7437
1582714800000|2020-02-26 11:00:00|70289.1|70279.1|70274.7|70264.7|70289.2|70279.2|70251.6|70241.6|6543
1582718400000|2020-02-26 12:00:00|70274.6|70264.6|70288.9|70278.9|70305.5|70295.5|70240|70229.4|10819
1582722000000|2020-02-26 13:00:00|70288.3|70278.3|70322.2|70312.2|70323.2|70313.2|70273.6|70263.6|8927
1582725600000|2020-02-26 14:00:00|70321.3|70311.3|70314.6|70299.6|70335.2|70321.8|70283.8|70273.8|9672
1582729200000|2020-02-26 15:00:00|70314.4|70299.4|70303.2|70293.2|70323.8|70313.8|70271.3|70261.3|10021
1582732800000|2020-02-26 16:00:00|70303|70293|70304.5|70294.5|70310.1|70297|70277.4|70267.4|8787
1582736400000|2020-02-26 17:00:00|70304.4|70294.4|70300|70285|70316.5|70303.3|70276.2|70261.8|6851
1582740000000|2020-02-26 18:00:00|70299.9|70284.9|70306.8|70291.8|70318.4|70303.4|70286.8|70274.8|6158
1582743600000|2020-02-26 19:00:00|70306.7|70291.7|70273.9|70258.9|70312|70297.3|70250.7|70235.7|7657
1582747200000|2020-02-26 20:00:00|70273.8|70258.8|70233.5|70218.5|70281.3|70261.4|70230|70215|6944
1582750800000|2020-02-26 21:00:00|70233.6|70218.6|70231.1|70204.8|70244.4|70229.2|70202.1|70187.1|2719
1582754400000|2020-02-26 22:00:00|70230.8|70203.7|70221.5|70198.5|70232.5|70210.9|70219.1|70187.8|2140
1582758000000|2020-02-26 23:00:00|70221.7|70199.3|70224|70209|70231.3|70210.3|70215.1|70190.4|2888
1582761600000|2020-02-27 00:00:00|70223.4|70208.4|70254.7|70239.7|70265.3|70250.3|70217.1|70202.1|10078
1582765200000|2020-02-27 01:00:00|70254|70239|70295.8|70285.8|70297.7|70287.7|70230.8|70220.1|12409
1582768800000|2020-02-27 02:00:00|70295.6|70285.6|70249.6|70239.6|70307.8|70297.8|70240.5|70230.5|9954
1582772400000|2020-02-27 03:00:00|70249.4|70239.4|70272.8|70262.8|70285.1|70275.1|70246.3|70236.3|7747
1582776000000|2020-02-27 04:00:00|70272.3|70262.3|70297.1|70287.1|70302.5|70292.5|70261.8|70251.8|6581
1582779600000|2020-02-27 05:00:00|70297|70287|70280.2|70270.2|70302.4|70292.4|70267.2|70257.2|8665
1582783200000|2020-02-27 06:00:00|70280.4|70270.4|70233|70223|70288.1|70278.1|70232.5|70222.5|8033
1582786800000|2020-02-27 07:00:00|70233.5|70223.5|70216.7|70206.7|70250.1|70240.1|70166.1|70156.1|10103
1582790400000|2020-02-27 08:00:00|70217|70207|70198.6|70188.6|70243.9|70233.9|70178.8|70168.8|10045
1582794000000|2020-02-27 09:00:00|70198.7|70188.7|70136.4|70126.4|70204|70194|70131.3|70121.3|8749
1582797600000|2020-02-27 10:00:00|70136.3|70126.3|70137.8|70127.8|70148.8|70138.8|70107.6|70097.6|6619
1582801200000|2020-02-27 11:00:00|70137.9|70127.9|70122.8|70112.8|70151.3|70141.3|70104.8|70094.8|7041
1582804800000|2020-02-27 12:00:00|70122.6|70112.6|70090.5|70080.5|70135.5|70125.5|70090.4|70080.4|8496
1582808400000|2020-02-27 13:00:00|70090.6|70080.6|70149.4|70139.4|70157.7|70147.1|70088|70078|8904
1582812000000|2020-02-27 14:00:00|70151.8|70136.8|70127.1|70117.1|70158|70148|70114|70099|11418
1582815600000|2020-02-27 15:00:00|70126.9|70116.9|70071|70061|70131.5|70121.5|70071|70059.6|11712
1582819200000|2020-02-27 16:00:00|70071.1|70061.1|70026.6|70016.6|70110.4|70095.4|70026.3|70016.3|10359
1582822800000|2020-02-27 17:00:00|70026.2|70016.2|70014.7|70004.7|70072.9|70058.9|69988|69968.6|10522
1582826400000|2020-02-27 18:00:00|70015.9|70000.9|70038.9|70028.9|70061.1|70043.5|70008.2|69993.2|10204
1582830000000|2020-02-27 19:00:00|70038.8|70028.8|70062|70052|70071.1|70056.1|70019.3|70004.3|10211
1582833600000|2020-02-27 20:00:00|70062.2|70052.2|70101.1|70086.1|70104.7|70090.4|70052.4|70037.4|8636
1582837200000|2020-02-27 21:00:00|70100.9|70085.9|70119|70084.8|70122.4|70107.3|70096.2|70081.2|2803
1582840800000|2020-02-27 22:00:00|70118|70084.3|70115.5|70065.5|70128|70093.6|70091.8|70041.8|1966
1582844400000|2020-02-27 23:00:00|70113.3|70070.5|70080.9|70065.9|70116.1|70091.9|70076.9|70059.5|7592
1582848000000|2020-02-28 00:00:00|70080.6|70065.6|70085.4|70070.4|70107|70095.4|70042.2|70027.2|8348
1582851600000|2020-02-28 01:00:00|70085.3|70070.3|70101.4|70091.4|70134.1|70121.1|70068.2|70055.7|12027
1582855200000|2020-02-28 02:00:00|70101.3|70091.3|70114.6|70104.6|70143|70131.4|70057|70045.3|10683
1582858800000|2020-02-28 03:00:00|70114.4|70104.4|70160.9|70150.9|70202.6|70192.6|70111.6|70101.6|11042
1582862400000|2020-02-28 04:00:00|70161.2|70151.2|70201.4|70191.4|70202.8|70192.8|70157.9|70147.9|9027
1582866000000|2020-02-28 05:00:00|70201.5|70191.5|70122.5|70112.5|70213|70203|70111.9|70101.9|10795
1582869600000|2020-02-28 06:00:00|70121.6|70111.6|70098.9|70088.9|70155.1|70145.1|70093.6|70083|9862
1582873200000|2020-02-28 07:00:00|70098.7|70088.7|70056.1|70046.1|70142.5|70132.5|70043.7|70033.7|10401
1582876800000|2020-02-28 08:00:00|70055.5|70045.5|69912.8|69902.8|70058.9|70048.9|69912.6|69902.6|12918
1582880400000|2020-02-28 09:00:00|69913|69903|69898.2|69883.2|69936.2|69926.2|69868.1|69853.8|11019
1582884000000|2020-02-28 10:00:00|69899.3|69884.3|69941.5|69931.5|69974.5|69961.9|69889.1|69878.1|9529
1582887600000|2020-02-28 11:00:00|69941.6|69931.6|69923.9|69913.9|69950.8|69940.8|69899.8|69888.1|8883
1582891200000|2020-02-28 12:00:00|69924.1|69914.1|69853.5|69838.5|69932.2|69922.2|69830.5|69820.2|9750
1582894800000|2020-02-28 13:00:00|69853.6|69838.6|69877.1|69867.1|69923.3|69912.7|69845.6|69835.6|10933
1582898400000|2020-02-28 14:00:00|69877.3|69867.3|69906.9|69891.9|69928.8|69918.8|69860.5|69849.6|12508
1582902000000|2020-02-28 15:00:00|69906.8|69891.8|69901.1|69886.1|70013.9|69995.6|69879.9|69869.2|13620
1582905600000|2020-02-28 16:00:00|69898.6|69888.6|69874.7|69859.7|69942.1|69927.1|69845.8|69835.8|12679
1582909200000|2020-02-28 17:00:00|69874.6|69859.6|69878.8|69863.8|69897.2|69887.2|69852.4|69839.6|11036
1582912800000|2020-02-28 18:00:00|69878.9|69863.9|69924.2|69909.2|69956.5|69942.1|69874.5|69861.7|11541
1582916400000|2020-02-28 19:00:00|69924.1|69909.1|69848.5|69833.5|69943.7|69931.3|69840.5|69825.5|11026
1582920000000|2020-02-28 20:00:00|69848.4|69833.4|69788.2|69773.2|69867.1|69852.1|69788.2|69773.2|10286
1582923600000|2020-02-28 21:00:00|69788.6|69773.6|69807.3|69761.1|69846.7|69796.7|69784.6|69753.4|3280
1583096400000|2020-03-01 21:00:00|69938.8|69914.7|69945|69920|69978.6|69941.5|69936.4|69898.6|286
1583100000000|2020-03-01 22:00:00|69944.7|69918.2|69906.4|69882|69955|69925|69860.5|69810.5|2177
1583103600000|2020-03-01 23:00:00|69904.7|69888.4|69852|69837|69912.3|69889.9|69846.5|69818|4274
1583107200000|2020-03-02 00:00:00|69853.3|69838.3|69875.5|69860.5|69907.9|69892.9|69845.1|69830.1|5891
1583110800000|2020-03-02 01:00:00|69875.7|69860.7|69759.8|69744.8|69912.5|69897.5|69720.5|69707.5|12034
1583114400000|2020-03-02 02:00:00|69759.9|69744.9|69672.2|69662.2|69775|69756.2|69651.8|69639.8|11185
1583118000000|2020-03-02 03:00:00|69671.9|69661.9|69698.3|69688.3|69705.8|69695.8|69652.2|69641.5|8435
1583121600000|2020-03-02 04:00:00|69700.1|69690.1|69706.9|69696.9|69736.3|69725.8|69693.1|69682.3|6387
1583125200000|2020-03-02 05:00:00|69707|69697|69733.6|69723.6|69745.4|69735.4|69689|69678.1|7335
1583128800000|2020-03-02 06:00:00|69733.5|69723.5|69739.8|69729.8|69752.2|69742.2|69687.4|69677.4|8896
1583132400000|2020-03-02 07:00:00|69739.7|69729.7|69629.8|69619.8|69742.8|69732.8|69572.1|69557.8|10949
1583136000000|2020-03-02 08:00:00|69629.7|69619.7|69624.1|69614.1|69641.1|69631.1|69559.4|69549.4|11459
1583139600000|2020-03-02 09:00:00|69624|69614|69651.2|69636.2|69689.1|69678.1|69613.8|69603.8|10515
1583143200000|2020-03-02 10:00:00|69651|69636|69687|69677|69689.2|69679.2|69638.7|69626.1|8837
1583146800000|2020-03-02 11:00:00|69686.9|69676.9|69707.4|69697.4|69763.4|69749.5|69684.7|69674.7|10415
1583150400000|2020-03-02 12:00:00|69707|69697|69612.8|69602.8|69707.8|69697.8|69597|69585.2|11557
1583154000000|2020-03-02 13:00:00|69613.2|69603.2|69605.9|69590.9|69626.2|69614.2|69568.7|69558.7|11215
1583157600000|2020-03-02 14:00:00|69606|69591|69555.9|69540.9|69611.6|69596.6|69543|69530.8|11081
1583161200000|2020-03-02 15:00:00|69555.3|69540.3|69614|69599|69625.8|69614|69547|69532|11981
1583164800000|2020-03-02 16:00:00|69614.3|69599.3|69585.2|69575.2|69624.5|69610.9|69547.7|69535.4|11616
1583168400000|2020-03-02 17:00:00|69585.6|69575.6|69663.5|69648.5|69678.5|69665.7|69583.9|69572.6|9329
1583172000000|2020-03-02 18:00:00|69663.4|69648.4|69629.9|69614.9|69674.8|69663.2|69628.7|69613.7|7178
1583175600000|2020-03-02 19:00:00|69629.7|69614.7|69654.9|69639.9|69672.3|69657.3|69619.1|69606.7|6267
1583179200000|2020-03-02 20:00:00|69655.5|69640.5|69656.4|69638.1|69663.4|69644.1|69635.7|69620.7|4762
1583182800000|2020-03-02 21:00:00|69655.5|69638.9|69647.7|69597.7|69678.1|69661.6|69629.2|69597.7|3880
1583186400000|2020-03-02 22:00:00|69648|69598|69625.4|69575.4|69655.7|69605.7|69567.8|69517.8|2340
1583190000000|2020-03-02 23:00:00|69631.5|69581.5|69567.7|69549.9|69632.9|69582.9|69566.3|69533.5|8352
1583193600000|2020-03-03 00:00:00|69567|69549.3|69627.3|69612.3|69636.9|69621.6|69561.9|69546.9|9584
1583197200000|2020-03-03 01:00:00|69626.6|69611.6|69723.3|69713.3|69736.7|69726.1|69602.6|69587.6|11469
1583200800000|2020-03-03 02:00:00|69723.1|69713.1|69695|69685|69735.1|69724.9|69690.7|69680.7|10180
1583204400000|2020-03-03 03:00:00|69694.8|69684.8|69697.3|69687.3|69714.9|69704.9|69675.1|69665.1|8747
1583208000000|2020-03-03 04:00:00|69697.2|69687.2|69716.5|69706.5|69726.3|69716.3|69687.9|69677.9|8649
1583211600000|2020-03-03 05:00:00|69716.6|69706.6|69717.6|69707.6|69724.4|69714.4|69682.9|69672.9|8551
1583215200000|2020-03-03 06:00:00|69717.4|69707.4|69831.3|69821.3|69831.3|69821.3|69717.4|69707.4|10094
1583218800000|2020-03-03 07:00:00|69832.1|69822.1|69822.4|69812.4|69881.1|69871.1|69811.6|69801.6|9473
1583222400000|2020-03-03 08:00:00|69822.5|69812.5|69832.5|69822.5|69862.5|69852.1|69807.3|69797.3|9966
1583226000000|2020-03-03 09:00:00|69833.9|69823.9|69802.9|69787.9|69846|69836|69796.8|69786.8|7779
1583229600000|2020-03-03 10:00:00|69803.2|69788.2|69785.9|69775.9|69809.7|69796.7|69780.7|69770.7|6042
1583233200000|2020-03-03 11:00:00|69786|69776|69770.7|69760.7|69804.6|69794.2|69768.7|69758.7|6607
1583236800000|2020-03-03 12:00:00|69771|69761|69790.8|69780.8|69815.9|69803.9|69755.1|69745.1|9558
1583240400000|2020-03-03 13:00:00|69790.6|69780.6|69792.2|69782.2|69813.5|69802.4|69775.5|69765.5|10467
1583244000000|2020-03-03 14:00:00|69792.1|69782.1|69810|69800|69819.5|69806.4|69777.1|69766.2|9051
1583247600000|2020-03-03 15:00:00|69810.3|69800.3|69389.7|69374.7|69810.3|69800.3|69385.3|69370.7|12864
1583251200000|2020-03-03 16:00:00|69388.9|69373.9|69415.6|69400.6|69555.7|69540.7|69386.8|69371.8|8637
1583254800000|2020-03-03 17:00:00|69415.1|69400.1|69470.6|69455.6|69491.1|69476.1|69413.9|69398.9|8339
1583258400000|2020-03-03 18:00:00|69470.5|69455.5|69533.3|69523.3|69538|69525.5|69449.6|69434.6|8396
1583262000000|2020-03-03 19:00:00|69534.9|69519.9|69490.7|69475.7|69557|69542|69466.3|69451.3|8831
1583265600000|2020-03-03 20:00:00|69490.2|69475.2|69481.1|69466.1|69509.1|69494.1|69472.6|69457.6|6935
1583269200000|2020-03-03 21:00:00|69480.5|69465.5|69513|69463|69534.9|69501.5|69473.2|69447.5|1865
1583272800000|2020-03-03 22:00:00|69516.6|69466.6|69524.8|69481.9|69535.5|69509.3|69487.6|69445.4|1843
1583276400000|2020-03-03 23:00:00|69524.4|69480.8|69495.8|69472.7|69531.5|69504.9|69477.5|69440.5|6856
1583280000000|2020-03-04 00:00:00|69497.7|69473.5|69413.8|69398.5|69497.9|69479.9|69367.1|69351.9|8979
1583283600000|2020-03-04 01:00:00|69413.6|69398.3|69479.9|69469.9|69527.3|69514.9|69372.6|69357.6|9704
1583287200000|2020-03-04 02:00:00|69479.6|69469.6|69283.4|69268.4|69510.7|69497.1|69273.8|69258.8|9825
1583290800000|2020-03-04 03:00:00|69282.2|69267.2|69325.4|69315.4|69338.4|69328.4|69268.1|69253.1|8304
1583294400000|2020-03-04 04:00:00|69325.2|69315.2|69317.6|69307.6|69337.6|69325.4|69310.9|69299.8|5800
1583298000000|2020-03-04 05:00:00|69317.7|69307.7|69392|69382|69394|69384|69308.8|69298.8|7414
1583301600000|2020-03-04 06:00:00|69391.1|69381.1|69370|69360|69453.8|69440.7|69334.4|69320.3|9149
1583305200000|2020-03-04 07:00:00|69369.6|69359.6|69337.4|69327.4|69414|69402.9|69301|69289.1|9089
1583308800000|2020-03-04 08:00:00|69337|69327|69302.3|69292.3|69370|69355|69265.8|69250.8|8824
1583312400000|2020-03-04 09:00:00|69302.1|69292.1|69280.9|69270.9|69346|69333.3|69276.6|69264.8|7481
1583316000000|2020-03-04 10:00:00|69281.4|69271.4|69243.4|69233.4|69289.1|69277.4|69186.8|69171.8|7354
1583319600000|2020-03-04 11:00:00|69243.5|69233.5|69202.8|69187.8|69263.9|69253.9|69182.1|69172.1|6688
1583323200000|2020-03-04 12:00:00|69202.9|69187.9|69199.9|69189.9|69239.7|69229.7|69183.4|69173.4|8022
1583326800000|2020-03-04 13:00:00|69202|69187|69268.6|69258.6|69287.1|69277.1|69194.2|69182.7|8404
1583330400000|2020-03-04 14:00:00|69268.5|69258.5|69236|69218.4|69293.2|69283|69230.5|69209.5|7597
1583334000000|2020-03-04 15:00:00|69237.1|69219.1|69203.2|69188.2|69262.4|69249.7|69190.6|69178.3|7437
1583337600000|2020-03-04 16:00:00|69202.9|69187.9|69267.4|69252.4|69281.2|69266.2|69180.7|69167|7151
1583341200000|2020-03-04 17:00:00|69267.5|69252.5|69239|69224|69283.1|69270.8|69235.3|69220.3|6120
1583344800000|2020-03-04 18:00:00|69239.1|69224.1|69236.7|69221.7|69246.7|69231.7|69213.8|69198.8|4189
1583348400000|2020-03-04 19:00:00|69236.8|69221.8|69246.1|69231.1|69247.7|69235.5|69231.9|69219|3754
1583352000000|2020-03-04 20:00:00|69246|69231|69240.8|69225.6|69249.6|69234.9|69230.7|69215.7|3534
1583355600000|2020-03-04 21:00:00|69240.9|69225.9|69238.9|69221.7|69252.5|69236.6|69224.2|69209.2|2208
1583359200000|2020-03-04 22:00:00|69241.4|69223.4|69247|69219.9|69267.4|69230.5|69237.8|69210|2013
1583362800000|2020-03-04 23:00:00|69246.5|69220.5|69262.6|69220.9|69293.7|69243.7|69231.3|69208.6|5648
1583366400000|2020-03-05 00:00:00|69265.4|69219.9|69293.3|69278.3|69305.4|69290.4|69255.2|69219.9|6363
1583370000000|2020-03-05 01:00:00|69293.4|69278.4|69352.1|69342.1|69404.8|69393|69292.7|69277.7|9018
1583373600000|2020-03-05 02:00:00|69351.7|69341.7|69376.2|69366.2|69421.3|69411.3|69349.9|69339.9|8084
1583377200000|2020-03-05 03:00:00|69376.7|69366.7|69382.3|69372.3|69403.5|69391.6|69360.5|69349.5|6616
1583380800000|2020-03-05 04:00:00|69383|69373|69375.7|69365.7|69385.2|69374.3|69366.7|69356.7|4218
1583384400000|2020-03-05 05:00:00|69375.8|69365.8|69353.2|69343.2|69378.1|69368.1|69339.9|69329.2|6473
1583388000000|2020-03-05 06:00:00|69353.1|69343.1|69389.4|69379.4|69404.4|69394.4|69333.3|69318.3|7201
1583391600000|2020-03-05 07:00:00|69389.3|69379.3|69392.6|69382.6|69431.8|69421.8|69378.1|69368.1|7505
1583395200000|2020-03-05 08:00:00|69393.1|69383.1|69435.5|69425.5|69462.4|69452.4|69360.7|69350.7|7210
1583398800000|2020-03-05 09:00:00|69435.6|69425.6|69356.3|69341.3|69441|69431|69343.7|69332.2|7397
1583402400000|2020-03-05 10:00:00|69356.4|69341.4|69387.9|69377.9|69408.4|69396.1|69333.8|69318.8|6197
1583406000000|2020-03-05 11:00:00|69388.2|69378.2|69400.7|69390.7|69406.5|69395.4|69371.1|69358.8|5808
1583409600000|2020-03-05 12:00:00|69400.6|69390.6|69349.3|69339.3|69409.5|69399.5|69343.3|69330.4|7378
1583413200000|2020-03-05 13:00:00|69349.5|69339.5|69393.2|69383.2|69398.5|69387.2|69346.2|69334.3|7958
1583416800000|2020-03-05 14:00:00|69393.7|69383.7|69388.4|69373.4|69439.8|69426.3|69382.3|69371|7379
1583420400000|2020-03-05 15:00:00|69388.6|69373.6|69388.5|69378.5|69430.6|69415.6|69376.9|69365.4|6660
1583424000000|2020-03-05 16:00:00|69388.7|69378.7|69404.2|69389.2|69434.3|69419.3|69388.4|69375.9|6302
1583427600000|2020-03-05 17:00:00|69404.4|69389.4|69454.9|69439.9|69469.5|69456.4|69396.2|69381.2|6717
1583431200000|2020-03-05 18:00:00|69455|69440|69447.8|69432.8|69469.3|69457|69435.2|69420.2|5133
1583434800000|2020-03-05 19:00:00|69447.6|69432.6|69450.9|69435.9|69468.8|69453.8|69429.1|69414.1|5018
1583438400000|2020-03-05 20:00:00|69451.3|69436.3|69445.3|69430.3|69466.6|69451.6|69436.4|69421.4|4898
1583442000000|2020-03-05 21:00:00|69445.2|69430.2|69423.3|69402.5|69459.1|69444.1|69415.6|69371.2|2620
1583445600000|2020-03-05 22:00:00|69423.2|69401.7|69397|69379|69435.1|69411.6|69392.1|69372.7|1606
1583449200000|2020-03-05 23:00:00|69394.6|69380.1|69399|69384|69407.2|69392.2|69392|69372.5|5796
1583452800000|2020-03-06 00:00:00|69398.7|69383.7|69360.9|69345.9|69408.1|69393.1|69351.1|69331.8|8163
1583456400000|2020-03-06 01:00:00|69360.8|69345.8|69539.5|69529.5|69589.9|69560.8|69360.8|69345.8|10134
1583460000000|2020-03-06 02:00:00|69542.1|69527.1|69585.1|69575.1|69633.5|69618.5|69533.2|69523.2|9486
1583463600000|2020-03-06 03:00:00|69585.2|69575.2|69585.8|69575.8|69595.9|69585.9|69543.5|69533.5|7391
1583467200000|2020-03-06 04:00:00|69586.1|69576.1|69591|69581|69605.2|69595.2|69570.8|69560.8|6093
1583470800000|2020-03-06 05:00:00|69590.8|69580.8|69580.4|69570.4|69604.3|69592.3|69574.7|69564.7|6532
1583474400000|2020-03-06 06:00:00|69580.3|69570.3|69486.4|69476.4|69582.7|69570.6|69473.7|69463.7|8280
1583478000000|2020-03-06 07:00:00|69486.2|69476.2|69506.5|69496.5|69516.6|69506.6|69459.8|69447.3|8003
1583481600000|2020-03-06 08:00:00|69507.1|69497.1|69368.2|69358.2|69514.1|69504.1|69348.7|69338.7|9379
1583485200000|2020-03-06 09:00:00|69368.1|69358.1|69315.8|69305.8|69385.2|69373.9|69311.3|69300.7|8366
1583488800000|2020-03-06 10:00:00|69315.4|69305.4|69306.7|69291.7|69373|69358|69257.9|69242.9|9325
1583492400000|2020-03-06 11:00:00|69307.6|69292.6|69304.3|69294.3|69316.5|69304.7|69264.3|69251.4|8767
1583496000000|2020-03-06 12:00:00|69304.1|69294.1|69268.1|69253.1|69329.6|69319.6|69259.4|69248.6|8502
1583499600000|2020-03-06 13:00:00|69266.4|69256.4|69315.6|69305.6|69350.4|69327.9|69262.5|69250.5|7427
1583503200000|2020-03-06 14:00:00|69316.1|69306.1|69306.6|69291.6|69370.5|69357.6|69295.9|69281.4|7179
1583506800000|2020-03-06 15:00:00|69306.7|69291.7|69358.3|69343.3|69376.7|69361.7|69300.3|69287.5|7684
1583510400000|2020-03-06 16:00:00|69357.9|69342.9|69359.2|69344.2|69368.2|69350.1|69331.1|69316.1|6699
1583514000000|2020-03-06 17:00:00|69359.5|69344.5|69356|69341|69371.9|69356.9|69348.1|69335.4|5554
1583517600000|2020-03-06 18:00:00|69356.1|69341.1|69342|69327|69360.9|69345.9|69337.3|69322.3|4894
1583521200000|2020-03-06 19:00:00|69342.2|69327.2|69334|69319|69358.8|69343.8|69333|69318|4311
1583524800000|2020-03-06 20:00:00|69333.9|69318.9|69323.1|69308.1|69340.9|69325.9|69313.8|69298.8|5720
1583528400000|2020-03-06 21:00:00|69323.2|69308.2|69379.5|69329.5|69379.5|69329.5|69283.1|69260.5|2635
1583701200000|2020-03-08 21:00:00|69366.2|69299.2|69327.3|69260.3|69393|69353.7|69273.1|69233.3|1455
1583704800000|2020-03-08 22:00:00|69329|69262|69327.5|69262.5|69336.2|69281.8|69270.4|69241|4081
1583708400000|2020-03-08 23:00:00|69327.1|69262.1|69240.5|69190.5|69328.6|69276.8|69191.2|69164.5|7760
1583712000000|2020-03-09 00:00:00|69244.3|69195.1|69263.9|69248.9|69292.4|69276|69203|69174.1|10148
1583715600000|2020-03-09 01:00:00|69263.8|69248.8|69257.6|69229.1|69308.8|69261.3|69055.8|69040.8|12341
1583719200000|2020-03-09 02:00:00|69257.2|69229|69261.2|69246.2|69403.6|69385.3|69213.1|69198.1|11939
1583722800000|2020-03-09 03:00:00|69260.8|69245.8|69326.5|69311.5|69344.4|69329.4|69246.8|69231.8|10895
1583726400000|2020-03-09 04:00:00|69326.3|69311.3|69449.1|69434.1|69470.6|69458|69305.2|69290.2|9582
1583730000000|2020-03-09 05:00:00|69449.5|69434.5|69430.1|69415.1|69472|69459.8|69372|69357.9|9007
1583733600000|2020-03-09 06:00:00|69428.7|69413.7|69473.1|69458.1|69511.2|69498.2|69404.6|69391.6|9389
1583737200000|2020-03-09 07:00:00|69473|69458|69434.1|69419.1|69552.2|69537.2|69428.6|69413.6|10333
1583740800000|2020-03-09 08:00:00|69434.6|69419.6|69518.6|69503.6|69600.9|69589.6|69426.1|69414.3|7658
1583744400000|2020-03-09 09:00:00|69518.3|69503.3|69531.7|69516.7|69551.7|69536.3|69441.1|69426.1|7511
1583748000000|2020-03-09 10:00:00|69532.2|69517.2|69498.2|69483.2|69555.5|69541.9|69471.6|69446.2|6637
1583751600000|2020-03-09 11:00:00|69498.1|69483.1|69502.9|69487.9|69564.9|69549.9|69463.3|69448.3|6663
1583755200000|2020-03-09 12:00:00|69502.6|69487.6|69468.5|69453.5|69526|69510.3|69437.4|69422.4|7481
1583758800000|2020-03-09 13:00:00|69468|69453|69536.5|69521.5|69595.6|69583.5|69450.5|69435.5|7764
1583762400000|2020-03-09 14:00:00|69536.6|69520.3|69464.9|69449.9|69563.3|69543.2|69427|69412|8361
1583766000000|2020-03-09 15:00:00|69464.8|69449.8|69488|69473|69502.8|69487.8|69446|69431|7287
1583769600000|2020-03-09 16:00:00|69487.3|69472.3|69444.3|69425.3|69514.3|69499.3|69444.3|69425.3|6997
1583773200000|2020-03-09 17:00:00|69446.1|69425.9|69536.1|69518.5|69539.8|69524.8|69443|69425.9|7322
1583776800000|2020-03-09 18:00:00|69536.3|69519.2|69497.3|69482.3|69562.6|69547.4|69470.1|69455.1|6402
1583780400000|2020-03-09 19:00:00|69497.2|69482.2|69503.6|69488.6|69516.9|69499.6|69472.4|69457.4|6058
1583784000000|2020-03-09 20:00:00|69503.5|69488.5|69553.8|69503.8|69569.9|69527.5|69428|69401.2|3708
1583787600000|2020-03-09 21:00:00|69553.9|69503.9|69532.6|69482.6|69569|69519.6|69504.8|69454.8|1642
1583791200000|2020-03-09 22:00:00|69521.2|69471.2|69553.8|69503.8|69561.3|69511.3|69498.4|69448.4|3047
1583794800000|2020-03-09 23:00:00|69543.5|69493.5|69503.6|69477.7|69578.6|69536.8|69485.1|69463|7118
1583798400000|2020-03-10 00:00:00|69497.1|69477.6|69505.3|69489.2|69551.7|69521.9|69456.9|69429.7|8269
1583802000000|2020-03-10 01:00:00|69505.9|69488|69455.7|69440.7|69507.6|69492.6|69369.9|69354.9|8039
1583805600000|2020-03-10 02:00:00|69455.8|69440.8|69462.3|69452.3|69502.6|69487.6|69450.3|69435.3|7307
1583809200000|2020-03-10 03:00:00|69462.4|69452.4|69376.6|69366.6|69486.1|69474.8|69367.5|69356.4|6957
1583812800000|2020-03-10 04:00:00|69379|69364|69366.5|69356.5|69398.4|69387.7|69366.4|69356.4|5909
1583816400000|2020-03-10 05:00:00|69366.4|69356.4|69358.1|69343.1|69383.1|69371.4|69325.6|69311.6|7648
1583820000000|2020-03-10 06:00:00|69356.3|69346.3|69397|69382|69414.1|69399.1|69324.6|69312.1|7373
1583823600000|2020-03-10 07:00:00|69396.9|69381.9|69472.4|69462.4|69492.2|69478.2|69370.6|69358|8008
1583827200000|2020-03-10 08:00:00|69472|69462|69516.1|69506.1|69530.5|69518.1|69456.4|69444|8605
1583830800000|2020-03-10 09:00:00|69516.2|69506.2|69539.3|69524.3|69558.7|69545.5|69510.5|69500.4|7359
1583834400000|2020-03-10 10:00:00|69539.4|69524.4|69660.4|69645.4|69680.2|69665.2|69539.3|69524.3|6837
1583838000000|2020-03-10 11:00:00|69660.8|69645.8|69662.9|69652.9|69680.7|69667.9|69631.2|69616.2|6983
1583841600000|2020-03-10 12:00:00|69663|69653|69592.1|69582.1|69665.9|69655.9|69585.6|69573.5|7026
1583845200000|2020-03-10 13:00:00|69592.3|69582.3|69635|69620|69639.9|69627.4|69585.6|69574|6732
1583848800000|2020-03-10 14:00:00|69632.2|69622.2|69658.9|69648.9|69670.6|69658.6|69619.9|69607|6729
1583852400000|2020-03-10 15:00:00|69658.1|69648.1|69641.4|69626.4|69665.5|69653|69573|69556.7|7648
1583856000000|2020-03-10 16:00:00|69641.5|69626.5|69632.2|69617.2|69643.8|69627.2|69587|69572|7268
1583859600000|2020-03-10 17:00:00|69629.8|69613.9|69634.5|69619.5|69662.2|69647.2|69620.4|69605.4|6588
1583863200000|2020-03-10 18:00:00|69637.3|69622.3|69645.7|69630.7|69665.2|69650.2|69631.3|69616.3|6236
1583866800000|2020-03-10 19:00:00|69645.8|69630.8|69624.7|69609.7|69647.6|69632.6|69618|69603|5692
1583870400000|2020-03-10 20:00:00|69624.6|69609.6|69651.6|69628.2|69657.6|69639.3|69624.6|69609.6|2953
1583874000000|2020-03-10 21:00:00|69651.1|69627.7|69674.6|69628.3|69678.6|69636.7|69645.5|69620.2|1727
1583877600000|2020-03-10 22:00:00|69672|69626.6|69627|69577|69677|69629.3|69615.1|69565.1|3129
1583881200000|2020-03-10 23:00:00|69625.3|69575.3|69623|69573|69644.4|69594.4|69617.6|69567.6|2376
1583884800000|2020-03-11 00:00:00|69620.8|69571.3|69574.7|69559.7|69628.9|69599.9|69572.9|69557.9|3952
1583888400000|2020-03-11 01:00:00|69574.2|69559.2|69663.3|69653.3|69696.7|69681.7|69556.1|69542.3|7292
1583892000000|2020-03-11 02:00:00|69663.7|69653.7|69613.7|69603.7|69685.8|69673.4|69588.9|69578.9|6301
1583895600000|2020-03-11 03:00:00|69613.8|69603.8|69543.6|69533.6|69627.9|69617.9|69540.9|69530.9|6316
1583899200000|2020-03-11 04:00:00|69543.5|69533.5|69551.7|69541.7|69577.8|69567.8|69532.5|69522.5|5396
1583902800000|2020-03-11 05:00:00|69551.4|69541.4|69575|69565|69604.9|69593.8|69551.3|69541.3|6461
1583906400000|2020-03-11 06:00:00|69575.8|69565.8|69567.8|69557.8|69587.8|69572.8|69494.9|69484.9|7061
1583910000000|2020-03-11 07:00:00|69568.4|69558.4|69573.3|69563.3|69590.7|69579.7|69532.8|69520|7451
1583913600000|2020-03-11 08:00:00|69574.6|69564.6|69531.5|69521.5|69591.4|69580.6|69517.7|69507.7|6996
1583917200000|2020-03-11 09:00:00|69531.8|69521.8|69578.9|69568.9|69583.2|69570.3|69528.2|69516.2|6123
1583920800000|2020-03-11 10:00:00|69579|69569|69544.5|69529.5|69583.3|69571.3|69530.8|69518.9|5824
1583924400000|2020-03-11 11:00:00|69544.3|69529.3|69564.6|69549.6|69570|69558.1|69535.3|69523.1|6121
1583928000000|2020-03-11 12:00:00|69565.3|69550.3|69581|69571|69600.2|69590.1|69556.3|69546.3|6304
1583931600000|2020-03-11 13:00:00|69580.9|69570.9|69576|69566|69598.5|69585.7|69565.1|69555.1|6870
1583935200000|2020-03-11 14:00:00|69575.9|69565.9|69592.2|69582.2|69601.9|69591.9|69561.8|69551.8|7173
1583938800000|2020-03-11 15:00:00|69592.1|69582.1|69610.1|69600.1|69644.7|69634.7|69580.9|69570.9|7515
1583942400000|2020-03-11 16:00:00|69610.7|69600.7|69667|69657|69678.4|69665.8|69609.6|69598.1|7643
1583946000000|2020-03-11 17:00:00|69667.1|69657.1|69669.4|69659.4|69681.5|69671.5|69656.1|69645.1|6543
1583949600000|2020-03-11 18:00:00|69669.5|69659.5|69673.6|69663.6|69675.8|69665.8|69657.1|69647.1|5786
1583953200000|2020-03-11 19:00:00|69673.2|69663.2|69702.9|69692.9|69703.9|69693.9|69660.9|69650.1|6304
1583956800000|2020-03-11 20:00:00|69702.8|69692.8|69695.7|69679.4|69708.6|69693.3|69689.5|69667.5|2051
1583960400000|2020-03-11 21:00:00|69695.6|69679.2|69699.3|69649.3|69752|69716.8|69686.2|69643.2|2460
1583964000000|2020-03-11 22:00:00|69699.5|69649.5|69754.2|69729.3|69757.8|69736.9|69695.8|69645.8|3682
1583967600000|2020-03-11 23:00:00|69753|69729.6|69770.2|69750|69811.9|69796.9|69728|69678|7909
1583971200000|2020-03-12 00:00:00|69770.5|69750.3|69740.2|69725.2|69804.3|69792.6|69736.3|69717.9|6020
1583974800000|2020-03-12 01:00:00|69740.5|69725.5|69786|69776|69852.4|69840|69727.8|69712.8|8592
1583978400000|2020-03-12 02:00:00|69786.2|69776.2|69817|69807|69822|69811.2|69737.1|69726.5|8147
1583982000000|2020-03-12 03:00:00|69816.8|69806.8|69790.2|69780.2|69829.6|69819.6|69780.4|69770.4|7120
1583985600000|2020-03-12 04:00:00|69790.6|69780.6|69788.3|69778.3|69794.3|69784.3|69759.5|69749.5|6251
1583989200000|2020-03-12 05:00:00|69788.9|69778.9|69812.8|69802.8|69845.8|69835.8|69774.2|69764.2|6839
1583992800000|2020-03-12 06:00:00|69812.9|69802.9|69880.5|69870.5|69881.9|69871.9|69812.9|69802.9|6977
1583996400000|2020-03-12 07:00:00|69878.7|69868.7|69892.3|69882.3|69970.1|69960.1|69869.7|69859.7|7376
1584000000000|2020-03-12 08:00:00|69892.1|69882.1|70027|70017|70027.1|70017.1|69883.6|69873.6|6579
1584003600000|2020-03-12 09:00:00|70026.6|70016.6|70108.1|70093.1|70118.7|70104.9|70025|70015|6486
1584007200000|2020-03-12 10:00:00|70108.5|70093.5|70157.6|70147.6|70159.3|70149.3|70081.5|70068.6|5703
1584010800000|2020-03-12 11:00:00|70157.5|70147.5|70186.8|70171.8|70207|70197|70142.1|70132.1|5686
1584014400000|2020-03-12 12:00:00|70187.5|70172.5|70302.5|70287.5|70321.6|70306.6|70167.4|70152.4|8247
1584018000000|2020-03-12 13:00:00|70302.1|70287.1|70275.9|70260.9|70366.5|70351.5|70234.6|70219.6|7844
1584021600000|2020-03-12 14:00:00|70274.6|70259.6|70306.7|70291.7|70399.6|70385.4|70274.3|70259.3|8314
1584025200000|2020-03-12 15:00:00|70308.4|70293.4|70410.4|70395.4|70418.3|70403.3|70296.2|70281.2|8634
1584028800000|2020-03-12 16:00:00|70409.9|70394.9|70184.7|70169.7|70427.8|70412.8|70169.8|70154.8|8181
1584032400000|2020-03-12 17:00:00|70184.2|70169.2|70197.7|70182.7|70281|70266|70116.3|70101.3|9170
1584036000000|2020-03-12 18:00:00|70197.5|70182.5|70288.8|70273.8|70289.4|70274.4|70170.8|70155.8|8027
1584039600000|2020-03-12 19:00:00|70288.9|70273.9|70270.5|70242.1|70322.9|70307.9|70238.5|70208.3|7438
1584043200000|2020-03-12 20:00:00|70270|70242|70301.1|70251.1|70320.8|70272.9|70211.7|70191.3|3858
1584046800000|2020-03-12 21:00:00|70302.6|70252.6|70309.1|70259.1|70324.9|70274.9|70284.8|70242.5|1094
1584050400000|2020-03-12 22:00:00|70312.3|70262.3|70305.5|70255.5|70372.9|70322.9|70255|70214.9|4794
1584054000000|2020-03-12 23:00:00|70298.9|70268.6|70281|70252|70336.3|70286.3|70238.4|70188.4|7426
1584057600000|2020-03-13 00:00:00|70283.6|70259.5|70511|70496|70535.3|70517.5|70279.1|70253.7|8747
1584061200000|2020-03-13 01:00:00|70511.1|70496.1|70401.9|70386.9|70511.1|70496.1|70351.4|70336.4|8440
1584064800000|2020-03-13 02:00:00|70403.9|70388.9|70195.7|70180.7|70409.5|70394.5|70164|70148.6|8597
1584068400000|2020-03-13 03:00:00|70195.6|70180.6|70206.1|70196.1|70281.5|70266.5|70181.1|70167.8|7405
1584072000000|2020-03-13 04:00:00|70206.6|70191.6|70049.8|70034.8|70213.7|70201.5|70029.6|70014.6|6817
1584075600000|2020-03-13 05:00:00|70049.1|70034.1|69975.5|69960.5|70049.7|70039.5|69910.1|69895.1|8134
1584079200000|2020-03-13 06:00:00|69974.9|69959.9|69998.7|69988.7|70005.5|69993.7|69901.5|69891.5|7536
1584082800000|2020-03-13 07:00:00|69998.5|69988.5|70021.9|70006.9|70094.1|70079.3|69907.2|69895.2|8510
1584086400000|2020-03-13 08:00:00|70022|70007|70068.7|70053.7|70191.4|70176.4|69994|69983.8|7116
1584090000000|2020-03-13 09:00:00|70068.5|70053.5|70034.1|70024.1|70094.6|70081.8|69927.3|69912.5|7117
1584093600000|2020-03-13 10:00:00|70033.8|70023.8|70016|70001|70100.8|70086.1|69962.4|69947.4|5566
1584097200000|2020-03-13 11:00:00|70015.9|70000.9|70027.5|70012.5|70074.8|70059.8|69974.6|69962.7|5982
1584100800000|2020-03-13 12:00:00|70027.1|70012.1|70030.5|70015.5|70081|70066|69942.5|69927.5|8117
1584104400000|2020-03-13 13:00:00|70030.3|70015.3|70120.4|70105.4|70189.8|70174.8|70029.9|70014.9|8190
1584108000000|2020-03-13 14:00:00|70118.9|70103.9|70220.8|70210.8|70229.9|70217.1|70109.9|70094.9|8147
1584111600000|2020-03-13 15:00:00|70223.7|70208.7|70289.2|70274.2|70328.4|70315.7|70199.3|70172.3|8061
1584115200000|2020-03-13 16:00:00|70287.1|70272.1|70296.9|70281.9|70327.6|70312.6|70223.1|70208.1|7645
1584118800000|2020-03-13 17:00:00|70297.4|70282.4|70279.1|70264.1|70334.1|70319.1|70259.2|70244.2|7567
1584122400000|2020-03-13 18:00:00|70279.7|70264.7|70294.9|70278.2|70346.4|70331.4|70261.7|70246.7|7472
1584126000000|2020-03-13 19:00:00|70294.4|70279.4|70219|70196.6|70302.5|70286.2|70202.3|70176.7|4034
1584129600000|2020-03-13 20:00:00|70218.5|70196.9|70221.7|70171.7|70313.3|70263.3|70193.6|70161.4|3310
1584306000000|2020-03-15 21:00:00|70344.7|70287.7|69899.6|69855.9|70344.7|70287.7|69856.2|69817.3|2525
1584309600000|2020-03-15 22:00:00|69902.8|69846.8|70111.8|70057|70225.6|70168.6|69882.1|69825.1|7514
1584313200000|2020-03-15 23:00:00|70112|70055|70087|70037|70170.3|70120.3|70028.1|69971.1|8332
1584316800000|2020-03-16 00:00:00|70089.7|70039.7|70141.2|70126.2|70198.5|70158.1|70070|70020|8795
1584320400000|2020-03-16 01:00:00|70144.4|70126.9|70065.5|70050.5|70181.3|70166.3|70063.2|70048.2|8098
1584324000000|2020-03-16 02:00:00|70065.4|70050.4|70063|70048|70155.1|70140.1|70034.7|70019.7|7294
1584327600000|2020-03-16 03:00:00|70063.6|70048.6|70096.5|70086.5|70198.2|70183.2|70054.6|70041|6112
1584331200000|2020-03-16 04:00:00|70096.6|70086.6|70100.2|70085.2|70141.6|70126.6|70074.4|70062.5|4588
1584334800000|2020-03-16 05:00:00|70100|70085|70151.7|70136.7|70160|70146.9|70099.6|70084.6|5274
1584338400000|2020-03-16 06:00:00|70151.8|70136.8|70137.6|70127.6|70202.7|70187.7|70104.9|70094.9|6798
1584342000000|2020-03-16 07:00:00|70137.5|70127.5|70168.9|70158.9|70234.2|70219.7|70124.8|70114.3|7193
1584345600000|2020-03-16 08:00:00|70167.5|70157.5|70135.4|70120.4|70180.2|70165.2|70076.8|70066.8|7166
1584349200000|2020-03-16 09:00:00|70135.3|70120.3|70237.2|70222.2|70239.7|70227.7|70126.2|70114.8|5705
1584352800000|2020-03-16 10:00:00|70236.7|70221.7|70177.4|70162.4|70263.5|70247.6|70161|70149|4937
1584356400000|2020-03-16 11:00:00|70177.5|70162.5|70181.9|70166.9|70242.9|70228|70146.2|70133.5|5083
1584360000000|2020-03-16 12:00:00|70179.9|70164.9|70287|70277|70307.7|70296.2|70145.9|70130.9|6730
1584363600000|2020-03-16 13:00:00|70288|70278|70256.1|70241.1|70303.1|70291.3|70204.9|70191.3|6898
1584367200000|2020-03-16 14:00:00|70255.1|70240.1|70126|70111|70295.9|70280.9|70105.8|70090.3|7909
1584370800000|2020-03-16 15:00:00|70124.2|70109.2|69985.2|69970.2|70164.9|70147.1|69949.7|69934.7|8306
1584374400000|2020-03-16 16:00:00|69985.5|69970.5|70052.4|70037.4|70082.2|70067.2|69962|69947|7376
1584378000000|2020-03-16 17:00:00|70051.8|70036.8|70041|70026|70082|70067|70003.6|69988.6|7834
1584381600000|2020-03-16 18:00:00|70041.1|70026.1|70016.9|70001.9|70085.5|70070.5|69990.6|69977.3|7290
1584385200000|2020-03-16 19:00:00|70017.1|70002.1|70124.5|70106.3|70137.2|70122.2|70017.1|70002.1|7401
1584388800000|2020-03-16 20:00:00|70123.6|70108.6|70136.8|70103.8|70147.5|70122|70114.3|70093.6|2291
1584392400000|2020-03-16 21:00:00|70136.1|70103.7|70128|70078|70148.8|70117.4|70094.3|70044.3|991
1584396000000|2020-03-16 22:00:00|70126.8|70090.3|70120.7|70082|70142|70105.6|70100.7|70054.9|3895
1584399600000|2020-03-16 23:00:00|70119.5|70088.3|70144.3|70113.5|70148|70116.1|70110.8|70063.6|9313
1584403200000|2020-03-17 00:00:00|70141.7|70107.3|70046.3|70005.4|70174.5|70159.5|69998|69948|7981
1584406800000|2020-03-17 01:00:00|70049.6|70003.8|70004.1|69989.1|70098.4|70060.2|69953.1|69936.7|7821
1584410400000|2020-03-17 02:00:00|70003.9|69988.9|70010.9|70000.9|70083.2|70068.2|69960.1|69945.1|7394
1584414000000|2020-03-17 03:00:00|70010.8|70000.8|70013.6|70003.6|70042.2|70029.5|69988.5|69976.3|6843
1584417600000|2020-03-17 04:00:00|70014.3|70004.3|70035.9|70025.9|70048.9|70036.1|70004.2|69993.1|5767
1584421200000|2020-03-17 05:00:00|70036.1|70026.1|70060.3|70050.3|70076.3|70066.3|70023.7|70013.7|6137
1584424800000|2020-03-17 06:00:00|70060.9|70050.9|70099.4|70089.4|70143.6|70133.6|70060.7|70050.7|7118
1584428400000|2020-03-17 07:00:00|70099|70089|70175.1|70165.1|70192.4|70179.7|70092.8|70082.2|6558
1584432000000|2020-03-17 08:00:00|70175.3|70165.3|70268.3|70258.3|70283.9|70273.9|70158.5|70148.5|6374
1584435600000|2020-03-17 09:00:00|70268.6|70258.6|70402.6|70392.6|70406.8|70395.6|70255.9|70240.9|6688
1584439200000|2020-03-17 10:00:00|70402.2|70392.2|70426.6|70416.6|70433.1|70422.5|70376.7|70361.7|6509
1584442800000|2020-03-17 11:00:00|70428.5|70413.5|70404.4|70394.4|70449|70439|70379.7|70364.7|6914
1584446400000|2020-03-17 12:00:00|70404.3|70394.3|70395.3|70385.3|70440.8|70429.9|70344.3|70327.3|7446
1584450000000|2020-03-17 13:00:00|70394.8|70384.8|70372.8|70357.8|70402.4|70389.6|70302.2|70289.5|7460
1584453600000|2020-03-17 14:00:00|70372.1|70357.1|70351.1|70334.9|70403.6|70380.8|70271.2|70258.7|8632
1584457200000|2020-03-17 15:00:00|70350.9|70334.7|70328.2|70313.2|70374|70359|70250.8|70236.6|8468
1584460800000|2020-03-17 16:00:00|70328|70313|70362.8|70347.8|70364.4|70349.4|70273.4|70256.5|7985
1584464400000|2020-03-17 17:00:00|70362.3|70347.3|70351.9|70336.9|70370.6|70355.6|70316.4|70301.4|7452
1584468000000|2020-03-17 18:00:00|70351.6|70336.6|70306.9|70291.9|70372.1|70357.1|70289.4|70274.4|6968
1584471600000|2020-03-17 19:00:00|70306.5|70291.5|70302.2|70287|70353.1|70338.1|70295.6|70280.6|6294
1584475200000|2020-03-17 20:00:00|70303.3|70287.2|70335.8|70285.8|70345.7|70301.2|70292.6|70262.4|2738
1584478800000|2020-03-17 21:00:00|70335.9|70285.9|70331.5|70281.5|70342.8|70292.8|70316.7|70266.7|1538
1584482400000|2020-03-17 22:00:00|70331.4|70281.4|70321|70271|70349|70306.6|70292.5|70242.5|6162
1584486000000|2020-03-17 23:00:00|70313|70263|70291.1|70251.6|70353.8|70303.8|70286.3|70243.7|6645
1584489600000|2020-03-18 00:00:00|70287.3|70253.7|70307.7|70288.6|70344.1|70329.1|70211.7|70194.1|8345
1584493200000|2020-03-18 01:00:00|70308|70288.7|70287.6|70277.6|70391.9|70379.8|70266|70255.4|7653
1584496800000|2020-03-18 02:00:00|70287.5|70277.5|70226.4|70216.4|70288.5|70278.5|70216.8|70204.5|6764
1584500400000|2020-03-18 03:00:00|70225.8|70215.8|70225.2|70215.2|70249.2|70239.2|70181.1|70171.1|6290
1584504000000|2020-03-18 04:00:00|70225|70215|70209.4|70199.4|70233.6|70223.6|70194.7|70184.7|4621
1584507600000|2020-03-18 05:00:00|70209.2|70199.2|70283|70273|70290.2|70278.7|70204.3|70194.3|6023
1584511200000|2020-03-18 06:00:00|70282.5|70272.5|70397.7|70387.7|70430.9|70417.9|70272.9|70260|7212
1584514800000|2020-03-18 07:00:00|70397.5|70387.5|70472.6|70462.6|70522.2|70510.1|70371.2|70360|7400
1584518400000|2020-03-18 08:00:00|70472.4|70462.4|70492.1|70482.1|70511.9|70501.9|70414.3|70399.3|7606
1584522000000|2020-03-18 09:00:00|70492|70482|70494.2|70479.2|70504.1|70494.1|70428.6|70418.6|6560
1584525600000|2020-03-18 10:00:00|70494.6|70479.6|70454.3|70444.3|70504.1|70494.1|70411.9|70399.6|5760
1584529200000|2020-03-18 11:00:00|70455|70445|70460.3|70445.3|70510.2|70497.5|70436.1|70421.1|6326
1584532800000|2020-03-18 12:00:00|70460.4|70445.4|70547|70537|70548.7|70537|70450.7|70436.7|6449
1584536400000|2020-03-18 13:00:00|70545.6|70535.6|70622.4|70607.4|70642.6|70630.3|70526.7|70514.5|7539
1584540000000|2020-03-18 14:00:00|70623|70608|70738.7|70723.7|70739.4|70725.6|70565.5|70549.1|7750
1584543600000|2020-03-18 15:00:00|70739.9|70724.9|70806.4|70791.4|70823.4|70807.5|70722.8|70707.8|7792
1584547200000|2020-03-18 16:00:00|70806.2|70791.2|70874.5|70859.5|70880|70865|70760.3|70744.1|7097
1584550800000|2020-03-18 17:00:00|70874.8|70859.8|70860.5|70845.5|70911|70896|70831.3|70816.3|8073
1584554400000|2020-03-18 18:00:00|70860.6|70845.4|70871.9|70856.9|70926.1|70911.1|70826.6|70812.8|6734
1584558000000|2020-03-18 19:00:00|70869.4|70854.4|70777.4|70753.1|70892|70875.3|70749.6|70734.6|7765
1584561600000|2020-03-18 20:00:00|70765.4|70746.3|70772.2|70725.3|70794.1|70761.2|70742.1|70704.1|2206
1584565200000|2020-03-18 21:00:00|70774.9|70724.5|70788|70738|70851|70801|70728.7|70678.7|683
1584568800000|2020-03-18 22:00:00|70792.8|70742.8|70739.9|70689.9|70817.7|70774.6|70702.1|70654.5|3079
1584572400000|2020-03-18 23:00:00|70730.5|70697.4|70655.8|70620.6|70755.1|70711.5|70623.2|70579.3|6838
1584576000000|2020-03-19 00:00:00|70653.8|70624.1|70822.2|70807.2|70873.6|70831.9|70620.3|70599.5|8209
1584579600000|2020-03-19 01:00:00|70821.7|70806.7|71036.4|71021.4|71051.7|71027.6|70740.2|70725.2|8472
1584583200000|2020-03-19 02:00:00|71036|71021|71032.6|71022.6|71093.1|71073.7|70946.4|70931.4|8169
1584586800000|2020-03-19 03:00:00|71033.2|71023.2|71094.3|71079.3|71107.1|71095.4|70959|70936.6|7810
1584590400000|2020-03-19 04:00:00|71094.2|71079.2|71134.2|71124.2|71144.3|71132.1|71055.6|71040.6|7117
1584594000000|2020-03-19 05:00:00|71134.4|71124.4|71187.9|71177.9|71236.3|71224.1|71105.6|71093.1|7034
1584597600000|2020-03-19 06:00:00|71188|71178|71008.5|70998.5|71200.4|71189.2|70954.2|70943.2|8556
1584601200000|2020-03-19 07:00:00|71009.4|70999.4|71164.3|71149.3|71247.5|71232.5|71002.2|70991.6|8511
1584604800000|2020-03-19 08:00:00|71166|71151|71465.6|71450.1|71487.8|71472.7|71113.7|71101.6|8311
1584608400000|2020-03-19 09:00:00|71465.7|71450.7|71421.8|71406.8|71481|71466|71290.3|71263.2|8118
1584612000000|2020-03-19 10:00:00|71422|71407|71545|71535|71549.1|71536|71384.9|71369.9|7410
1584615600000|2020-03-19 11:00:00|71545.2|71535.2|71624.8|71614.8|71656.4|71644.6|71530.2|71515.2|7700
1584619200000|2020-03-19 12:00:00|71626.8|71616.8|71524.6|71514.6|71662.4|71648.3|71419.2|71404.2|8297
1584622800000|2020-03-19 13:00:00|71527.3|71512.3|71329|71319|71529.1|71514.1|71310.6|71295.6|8770
1584626400000|2020-03-19 14:00:00|71331.4|71321.4|71408.1|71393.1|71426.9|71405.8|71267.3|71248.3|8581
1584630000000|2020-03-19 15:00:00|71407.8|71392.8|71484.1|71469.1|71502.4|71487.2|71367.5|71352.5|8165
1584633600000|2020-03-19 16:00:00|71484.4|71469.4|71475.3|71457.6|71531|71516|71438.5|71423.5|8075
1584637200000|2020-03-19 17:00:00|71473.9|71457.3|71545.3|71530.3|71561.8|71546.8|71458.1|71432.8|7635
1584640800000|2020-03-19 18:00:00|71543|71527.4|71571.5|71556.5|71601.7|71585|71538.8|71523.8|7215
1584644400000|2020-03-19 19:00:00|71571.8|71556.8|71565.3|71550.3|71601|71582|71533.3|71517|7122
1584648000000|2020-03-19 20:00:00|71565|71550|71592.4|71542.4|71622.8|71605.2|71555.5|71527.9|3106
1584651600000|2020-03-19 21:00:00|71593|71543|71608.4|71558.4|71677.8|71562.8|71568.3|71461|2589
1584655200000|2020-03-19 22:00:00|71605.8|71555.8|71603.2|71553.2|71644.1|71595.5|71584.5|71534.5|5565
1584658800000|2020-03-19 23:00:00|71603.1|71553.1|71598.7|71575.4|71649.8|71614|71569.8|71523.9|6852
1584662400000|2020-03-20 00:00:00|71599.3|71575.1|71542.5|71527.5|71628.5|71598.4|71503.2|71480.6|8262
1584666000000|2020-03-20 01:00:00|71542.6|71527.6|71172.3|71157.3|71550.9|71533.6|71135|71123.7|8661
1584669600000|2020-03-20 02:00:00|71172.2|71157.2|71041.8|71031.8|71213.7|71198.7|70970.3|70957|8452
1584673200000|2020-03-20 03:00:00|71042.3|71032.3|71055.6|71040.6|71098.7|71083.7|71012.2|71000.1|7434
1584676800000|2020-03-20 04:00:00|71055.5|71040.5|71054.6|71039.6|71173.1|71160.9|71052.8|71037.8|7057
1584680400000|2020-03-20 05:00:00|71054.3|71039.3|71091.8|71076.8|71124|71110.6|71027|71015.2|6859
1584684000000|2020-03-20 06:00:00|71091.7|71076.7|70861.8|70851.8|71118.8|71103.8|70819.5|70804.5|8544
1584687600000|2020-03-20 07:00:00|70862.2|70852.2|70771.7|70761.7|70977.8|70964.5|70686.2|70669|8569
1584691200000|2020-03-20 08:00:00|70774|70759|70814.1|70799.1|70948.3|70933.3|70774|70759|8209
1584694800000|2020-03-20 09:00:00|70814.2|70799.2|71068.7|71053.7|71079.1|71064.7|70807.8|70796|7124
1584698400000|2020-03-20 10:00:00|71068.5|71053.5|70925|70910|71108.8|71093.8|70918.7|70903.9|7217
1584702000000|2020-03-20 11:00:00|70926|70911|71099.8|71084.8|71104|71089|70915.4|70900.4|5421
1584705600000|2020-03-20 12:00:00|71098.1|71083.1|71218.7|71203.3|71243.8|71227.8|70963.5|70948|8070
1584709200000|2020-03-20 13:00:00|71215.3|71200.3|71299.6|71284.6|71390.2|71374.7|71172.6|71131.1|8527
1584712800000|2020-03-20 14:00:00|71298.9|71283.9|71158.7|71143.7|71319.3|71286.7|71120.6|71105.6|7614
1584716400000|2020-03-20 15:00:00|71145|71130|71334|71310|71378.2|71363|71136.9|71121.9|8235
1584720000000|2020-03-20 16:00:00|71335.8|71309.7|71334.2|71310.7|71416.5|71390.8|71290.4|71264.4|8287
1584723600000|2020-03-20 17:00:00|71330|71315|71273.1|71258.1|71339.4|71320.3|71269.7|71253.7|8158
1584727200000|2020-03-20 18:00:00|71272.9|71257.9|71339.3|71324.3|71358.3|71343.3|71271.5|71256.5|8041
1584730800000|2020-03-20 19:00:00|71339.2|71324.2|71294.9|71279.9|71347|71330.8|71280.8|71265.2|8163
1584734400000|2020-03-20 20:00:00|71295|71280|71312.7|71262.7|71361.9|71332.4|71245.7|71195.7|3823
1584910800000|2020-03-22 21:00:00|71278.3|71221.3|71276.4|71219.4|71308|71251|71270.5|71213.5|1048
1584914400000|2020-03-22 22:00:00|71274.9|71217.9|71335.8|71285.8|71363.6|71318.4|71235.4|71178.4|3689
1584918000000|2020-03-22 23:00:00|71343.3|71293.3|71388.2|71346.7|71461.1|71428|71329.6|71279.8|7298
1584921600000|2020-03-23 00:00:00|71392.4|71345.8|71456.1|71427.5|71475.1|71460.1|71321.2|71294.9|8854
1584925200000|2020-03-23 01:00:00|71456.3|71429.4|71113.8|71098.8|71458|71432.9|71101.1|71069.1|9095
1584928800000|2020-03-23 02:00:00|71114.1|71099.1|71203.9|71188.9|71226.4|71206.5|71074.5|71055.9|8665
1584932400000|2020-03-23 03:00:00|71203.8|71188.8|71257.2|71242.2|71265.7|71251.1|71179.4|71167.4|7370
1584936000000|2020-03-23 04:00:00|71257|71242|71223.1|71208.1|71275.4|71262.9|71210.8|71198.5|5996
1584939600000|2020-03-23 05:00:00|71223.2|71208.2|71213.5|71198.5|71252|71240.3|71151|71136.6|7165
1584943200000|2020-03-23 06:00:00|71213.9|71198.9|71364.6|71349.6|71423.2|71408.2|71158|71146|7579
1584946800000|2020-03-23 07:00:00|71364.4|71349.4|71355.3|71345.3|71476.3|71461.3|71337.5|71325|8012
1584950400000|2020-03-23 08:00:00|71356.2|71346.2|71341.1|71326.1|71476.3|71461.3|71315.6|71300.6|8158
1584954000000|2020-03-23 09:00:00|71341.4|71326.4|71431.2|71421.2|71447.1|71432.1|71326.2|71312.4|6990
1584957600000|2020-03-23 10:00:00|71433|71418|71483.9|71468.9|71517.9|71502.9|71409|71394|6308
1584961200000|2020-03-23 11:00:00|71484|71469|71518.3|71503.3|71524.7|71513.2|71462|71447|6201
1584964800000|2020-03-23 12:00:00|71516.3|71506.3|70990.5|70974.8|71516.9|71506.9|70906.7|70891.7|9172
1584968400000|2020-03-23 13:00:00|70990.3|70975.1|70981.4|70966.4|71175.3|71160.3|70934.9|70919.9|8797
1584972000000|2020-03-23 14:00:00|70979.9|70964.9|71103.4|71082|71136.2|71119.2|70949.8|70928.9|6111
1584975600000|2020-03-23 15:00:00|71104.3|71081.5|71290.5|71275.5|71290.5|71275.5|71088.5|71068.7|6465
1584979200000|2020-03-23 16:00:00|71290.7|71275.7|71263.4|71238.2|71349.1|71332.1|71248.7|71228.2|7116
1584982800000|2020-03-23 17:00:00|71262.4|71239.1|71236.4|71220.1|71276.1|71255.9|71132.5|71117.5|8211
1584986400000|2020-03-23 18:00:00|71236.6|71215.5|71237.1|71222.1|71255.9|71240.9|71222.3|71203.5|7050
1584990000000|2020-03-23 19:00:00|71237.3|71222.3|71217.3|71202.3|71261.5|71240.3|71211.9|71194|6129
1584993600000|2020-03-23 20:00:00|71217|71202|71230.3|71176.3|71259.8|71227.2|71133.8|71110.5|3936
1584997200000|2020-03-23 21:00:00|71229.8|71175.8|71210.6|71156.6|71245.9|71191.9|71087.6|71033.6|1774
1585000800000|2020-03-23 22:00:00|71211.9|71157.9|71199.6|71145.6|71290.7|71236.7|71143.4|71089.4|4629
1585004400000|2020-03-23 23:00:00|71193.5|71139.5|71122.5|71087.8|71221.7|71168.7|71103.5|71065.3|7087
1585008000000|2020-03-24 00:00:00|71113.9|71091.4|71043|71021.6|71134.3|71105.1|71024|71003.4|8787
1585011600000|2020-03-24 01:00:00|71044.3|71021.1|70962.8|70947.8|71049.4|71031.8|70933|70918|8089
1585015200000|2020-03-24 02:00:00|70962.6|70947.6|70946.6|70931.6|71038.5|71023.5|70873.9|70854.2|7900
1585018800000|2020-03-24 03:00:00|70946.4|70931.4|71025.3|71010.3|71078.5|71063.5|70928.7|70913.7|7603
1585022400000|2020-03-24 04:00:00|71026.1|71011.1|70995.5|70980.5|71060.3|71045.3|70967|70951.9|6882
1585026000000|2020-03-24 05:00:00|70995.6|70980.6|71051.8|71036.8|71075.4|71062|70987.8|70972.8|6994
1585029600000|2020-03-24 06:00:00|71050.7|71035.7|70917.3|70902.3|71057.2|71044.4|70844.2|70829.2|8253
1585033200000|2020-03-24 07:00:00|70919|70904|70959|70949|70972|70960.9|70873.1|70859.5|7813
1585036800000|2020-03-24 08:00:00|70958.9|70948.9|70891.9|70876.9|70973.5|70963.3|70838.3|70826.9|7108
1585040400000|2020-03-24 09:00:00|70891.7|70876.7|70807.7|70792.7|70934.7|70922.3|70772.4|70750.8|5807
1585044000000|2020-03-24 10:00:00|70808.2|70793.2|70699.4|70684.4|70844.1|70829.1|70694.4|70682.1|4890
1585047600000|2020-03-24 11:00:00|70699.8|70684.8|70790.3|70775.3|70814.4|70799.4|70699.3|70684.3|4951
1585051200000|2020-03-24 12:00:00|70790.4|70775.4|70788.4|70773.4|70858.3|70843.3|70787.2|70772.2|7577
1585054800000|2020-03-24 13:00:00|70788.6|70773.6|70755.3|70740.3|70801.2|70786.2|70711.7|70696.7|7560
1585058400000|2020-03-24 14:00:00|70754.4|70739.4|70827.3|70812.3|70830.8|70815.8|70754.1|70739.1|7396
1585062000000|2020-03-24 15:00:00|70827.2|70812.2|70835.1|70820.1|70854.4|70838.9|70782.4|70762.7|7104
1585065600000|2020-03-24 16:00:00|70835|70820|70858.8|70842.9|70871.4|70856.2|70800.5|70785.5|6569
1585069200000|2020-03-24 17:00:00|70858.5|70842.6|70907.1|70892.1|70924.1|70909.1|70857.7|70841.6|5897
1585072800000|2020-03-24 18:00:00|70907|70892|70900.1|70881.6|70928.8|70913.8|70870.2|70855.2|6441
1585076400000|2020-03-24 19:00:00|70901.1|70882.2|70901.6|70886.6|70922.2|70907.2|70883.8|70868.8|5729
1585080000000|2020-03-24 20:00:00|70902.6|70887.6|70902.8|70848.8|70905.5|70887.6|70845.6|70798.7|3723
1585083600000|2020-03-24 21:00:00|70887.7|70833.7|70869.5|70815.5|70895.1|70841.1|70850.1|70796.1|1305
1585087200000|2020-03-24 22:00:00|70864.1|70810.1|70837.1|70790.9|70893.9|70839.9|70819.9|70766.3|3333
1585090800000|2020-03-24 23:00:00|70836.1|70789.6|70772.2|70718.2|70844.1|70800.1|70731.6|70687.5|4574
1585094400000|2020-03-25 00:00:00|70772.4|70718.4|70800.2|70775.4|70908.3|70862.1|70743|70708|7343
1585098000000|2020-03-25 01:00:00|70799.8|70776.9|70635.1|70620.1|70825|70801.5|70596.2|70580.2|8133
1585101600000|2020-03-25 02:00:00|70635.2|70620.2|70732.4|70717.4|70782.4|70767.4|70634.9|70619.9|7307
1585105200000|2020-03-25 03:00:00|70727.5|70712.5|70790.3|70780.3|70806|70795.8|70727.5|70712.5|6681
1585108800000|2020-03-25 04:00:00|70790.2|70780.2|70752.2|70736.4|70827.8|70815.7|70745.5|70730.5|5812
1585112400000|2020-03-25 05:00:00|70752.6|70736.1|70775.9|70760.9|70849.2|70833|70728.5|70713.5|6962
1585116000000|2020-03-25 06:00:00|70776.1|70761.1|70902.2|70892.2|70928.4|70916.4|70761|70751|7406
1585119600000|2020-03-25 07:00:00|70902.1|70892.1|71141.1|71131.1|71146.7|71134.5|70856.5|70846.5|7885
1585123200000|2020-03-25 08:00:00|71143.5|71128.5|71167.6|71157.6|71251|71239.8|71131.2|71121.2|8021
1585126800000|2020-03-25 09:00:00|71168.1|71158.1|71135|71120|71183.2|71168.2|71127.6|71116.8|6834
1585130400000|2020-03-25 10:00:00|71135.1|71120.1|71270.6|71255.6|71281.3|71266.3|71100|71087.9|6539
1585134000000|2020-03-25 11:00:00|71271.3|71256.3|71185.2|71175.2|71278.7|71263.7|71148.5|71137.1|6924
1585137600000|2020-03-25 12:00:00|71187|71172|71170.8|71155.8|71193.8|71181.1|71095.3|71059|6773
1585141200000|2020-03-25 13:00:00|71170.4|71155.4|71313.4|71298.4|71319.8|71307.3|71128.6|71113.6|7458
1585144800000|2020-03-25 14:00:00|71313.3|71298.3|71370.7|71360.7|71392.7|71376.5|71273.4|71253.1|7431
1585148400000|2020-03-25 15:00:00|71373.1|71358.1|71358.2|71343.1|71434.9|71419.9|71348.6|71331.7|7354
1585152000000|2020-03-25 16:00:00|71358.4|71342.5|71342.5|71327.5|71416.5|71401.5|71339.4|71324.4|5984
1585155600000|2020-03-25 17:00:00|71342.4|71327.4|71305.9|71283.7|71350.6|71335.6|71238.5|71212.1|8000
1585159200000|2020-03-25 18:00:00|71305.7|71283.3|71242|71221|71315.9|71292.5|71202|71187|7695
1585162800000|2020-03-25 19:00:00|71244.1|71223.7|71308.9|71277.8|71329.1|71293.5|71232.4|71214.1|7628
1585166400000|2020-03-25 20:00:00|71310.8|71280.1|71293.6|71239.6|71355.4|71313.7|71245.9|71222.9|4036
1585170000000|2020-03-25 21:00:00|71294.7|71240.7|71311.2|71257.2|71419.3|71374.4|71287.9|71233.9|1916
1585173600000|2020-03-25 22:00:00|71310.6|71256.6|71294.5|71244.3|71324.3|71270.3|71255.9|71201.9|7226
1585177200000|2020-03-25 23:00:00|71288.5|71242.1|71283.7|71242.9|71299.5|71278.5|71266.8|71225.1|7692
1585180800000|2020-03-26 00:00:00|71282.4|71239.1|71203.7|71188.7|71315.5|71290.8|71183.1|71168.1|10647
1585184400000|2020-03-26 01:00:00|71203.6|71188.6|71151.5|71141.5|71265.7|71229.2|71110.9|71098.2|9607
1585188000000|2020-03-26 02:00:00|71151.6|71141.6|71221.6|71206.6|71395|71380|71148.3|71138.3|10033
1585191600000|2020-03-26 03:00:00|71219.6|71209.6|71281|71271|71327|71312|71213.1|71201.6|9092
1585195200000|2020-03-26 04:00:00|71283.8|71268.8|71212|71202|71294.7|71284.7|71180.3|71170.3|7484
1585198800000|2020-03-26 05:00:00|71211.7|71201.7|71242.8|71224.1|71298.9|71288.1|71193.5|71183.5|8411
1585202400000|2020-03-26 06:00:00|71241.9|71224.9|71306.7|71291.7|71404.2|71392.6|71226.7|71213.7|9904
1585206000000|2020-03-26 07:00:00|71306.6|71291.6|71204|71194|71308.7|71295.2|71104.3|71091.2|10593
1585209600000|2020-03-26 08:00:00|71204.7|71194.7|71154.7|71139.7|71218.3|71203.3|71089|71074|10920
1585213200000|2020-03-26 09:00:00|71154|71139|71101.3|71091.3|71156.3|71143.4|71084.6|71073.5|9736
1585216800000|2020-03-26 10:00:00|71101.2|71091.2|71040.9|71025.9|71137.9|71122.9|71004|70988.3|8695
1585220400000|2020-03-26 11:00:00|71041.4|71026.4|71043.8|71028.8|71045.3|71033.6|70957.4|70947.4|8462
1585224000000|2020-03-26 12:00:00|71043.9|71028.9|70969.4|70954.4|71101.2|71086.2|70955.8|70940.8|9939
1585227600000|2020-03-26 13:00:00|70969.2|70954.2|70957|70942|71006.2|70992.5|70902.9|70887.9|11035
1585231200000|2020-03-26 14:00:00|70956.5|70941.5|70992.5|70977.5|71065.8|71050.8|70932.5|70917.1|9961
1585234800000|2020-03-26 15:00:00|70992.3|70977.3|70865.2|70855.2|71014.1|70993.2|70864.7|70851.2|9333
1585238400000|2020-03-26 16:00:00|70865.1|70855.1|70919|70904|70954.7|70939.7|70860.8|70847.5|8445
1585242000000|2020-03-26 17:00:00|70919.1|70904.1|70868.8|70853.8|70946.2|70928.5|70864.2|70849.2|7559
1585245600000|2020-03-26 18:00:00|70869.5|70854.5|70803.5|70782.5|70885.9|70870.9|70752.8|70730.5|6651
1585249200000|2020-03-26 19:00:00|70800.5|70783.3|70766.7|70751.7|70834.9|70812.4|70758.6|70739.3|7832
1585252800000|2020-03-26 20:00:00|70766.9|70751.9|70842|70788|70894.5|70851.2|70762.7|70734.5|4923
1585256400000|2020-03-26 21:00:00|70840.3|70786.3|70835|70781|70860.8|70806.8|70808|70754|1313
1585260000000|2020-03-26 22:00:00|70844.2|70790.2|70890.1|70836.1|70898.8|70844.8|70795.1|70742.5|3636
1585263600000|2020-03-26 23:00:00|70867.5|70813.5|70864.6|70817.8|70904.4|70855.5|70810|70772.8|8227
1585267200000|2020-03-27 00:00:00|70861.4|70819.8|70897.5|70882.5|70928.5|70913.5|70804.2|70789.2|9652
1585270800000|2020-03-27 01:00:00|70897.3|70882.3|70918.5|70903.5|70931.7|70916.7|70765.5|70750.5|9369
1585274400000|2020-03-27 02:00:00|70920.1|70896|70749.9|70734.9|70923.2|70908.2|70748.5|70733.5|9439
1585278000000|2020-03-27 03:00:00|70750.2|70735.2|70679|70664|70803.3|70790.3|70671.3|70656.3|8718
1585281600000|2020-03-27 04:00:00|70678.9|70663.9|70757.5|70742.5|70776.5|70763.4|70664.5|70650.4|6305
1585285200000|2020-03-27 05:00:00|70753.9|70743.9|70842|70827|70889.7|70874|70741.6|70730.8|7829
1585288800000|2020-03-27 06:00:00|70841.8|70826.8|70891.1|70881.1|70924.2|70914.2|70826.2|70811.2|9501
1585292400000|2020-03-27 07:00:00|70891.2|70881.2|71084.6|71074.6|71101.3|71086.3|70820.1|70810.1|10409
1585296000000|2020-03-27 08:00:00|71084.4|71074.4|71098.3|71083.3|71142.3|71127.3|71014.5|71002.3|10515
1585299600000|2020-03-27 09:00:00|71098.8|71083.8|71096.2|71081.2|71153.8|71138.8|71052.2|71037.2|9561
1585303200000|2020-03-27 10:00:00|71095.4|71080.4|71048.6|71033.6|71103.8|71088.8|70992.9|70977.9|7566
1585306800000|2020-03-27 11:00:00|71048.9|71033.9|71083|71068|71110|71093.7|71000.6|70985.6|5575
1585310400000|2020-03-27 12:00:00|71082.8|71067.8|71145.3|71130.3|71150.2|71135.2|71048.3|71033|7915
1585314000000|2020-03-27 13:00:00|71143.9|71128.9|71149.6|71134.6|71176.8|71162.5|71100.6|71085.6|9344
1585317600000|2020-03-27 14:00:00|71149.5|71134.5|71153.1|71138.1|71186.6|71171.6|71085.2|71067.2|9914
1585321200000|2020-03-27 15:00:00|71153.5|71138.5|71083.9|71068.8|71168.1|71153.1|71063.4|71048.4|9936
1585324800000|2020-03-27 16:00:00|71083.8|71066.5|71016.1|70976.2|71100.1|71085.1|70976.6|70961.2|9223
1585328400000|2020-03-27 17:00:00|71015.7|70975.5|70893|70878|71023.9|71008.9|70890.3|70875.3|8159
1585332000000|2020-03-27 18:00:00|70892.9|70877.9|70877|70862|70957.1|70941.8|70876.6|70861.6|7414
1585335600000|2020-03-27 19:00:00|70877.5|70862.5|70920.3|70866.3|71131.4|71078.4|70849.5|70834.5|7001
1585339200000|2020-03-27 20:00:00|70920.6|70866.6|70922.6|70868.6|70932.9|70904.9|70862.2|70836.8|3704
1585512000000|2020-03-29 20:00:00|70887|70826|70915.6|70854.6|70919.9|70862.3|70874.8|70813.8|141
1585515600000|2020-03-29 21:00:00|70913.3|70852.3|70934.4|70873.4|70977.7|70916.7|70879.5|70818.5|1397
1585519200000|2020-03-29 22:00:00|70943.4|70882.4|70964.6|70910.6|71021.2|70960.2|70917.4|70856.4|5036
1585522800000|2020-03-29 23:00:00|70962.6|70908.6|70935|70881|70987.3|70948.1|70933.4|70880.9|3900
1585526400000|2020-03-30 00:00:00|70935.2|70881.2|71051.5|71036.5|71095.7|71076.1|70910.7|70868.1|8051
1585530000000|2020-03-30 01:00:00|71052|71037|71064.4|71049.4|71151.1|71136.1|70953.5|70935.8|9272
1585533600000|2020-03-30 02:00:00|71064.6|71049.6|71020.3|70999.4|71137.7|71122.7|70995.3|70979.5|8936
1585537200000|2020-03-30 03:00:00|71022.9|70998.8|71075.2|71060.2|71149|71134|70998.6|70986.9|8142
1585540800000|2020-03-30 04:00:00|71075.1|71060.1|71072.4|71062.4|71100.6|71087|71041|71029.9|6445
1585544400000|2020-03-30 05:00:00|71071.9|71061.9|71000.3|70985.3|71100.2|71088.3|70993.2|70983.2|8314
1585548000000|2020-03-30 06:00:00|71000.2|70985.2|71095.2|71080.2|71105.9|71093.8|70984.6|70970.7|9075
1585551600000|2020-03-30 07:00:00|71095.1|71080.1|71036.9|71026.9|71139.2|71125.8|71031.7|71021.7|10288
1585555200000|2020-03-30 08:00:00|71037.3|71027.3|71060.2|71050.2|71132.3|71122.3|71029.2|71019.2|9019
1585558800000|2020-03-30 09:00:00|71060.3|71050.3|71087.5|71077.5|71099.4|71087.6|71039.8|71029.8|8378
1585562400000|2020-03-30 10:00:00|71087|71077|71148.8|71133.8|71152.1|71140.2|71086.1|71074.1|7289
1585566000000|2020-03-30 11:00:00|71149|71134|71131.4|71116.4|71157.8|71147.8|71122.8|71112.8|6817
1585569600000|2020-03-30 12:00:00|71131.1|71116.1|71160.8|71145.8|71181.1|71171.1|71127.9|71116.1|7571
1585573200000|2020-03-30 13:00:00|71160.2|71145.2|71201.3|71186.3|71236.3|71214.3|71109.4|71082.2|9535
1585576800000|2020-03-30 14:00:00|71201|71186|71138|71123|71208.3|71188|71105.9|71090.8|9706
1585580400000|2020-03-30 15:00:00|71138.3|71123.3|71220.9|71200|71230.7|71213.6|71130.8|71115.8|8686
1585584000000|2020-03-30 16:00:00|71219.9|71200.8|71198.8|71183.8|71223.2|71205.2|71177.9|71161|7426
1585587600000|2020-03-30 17:00:00|71199.1|71184.1|71210.4|71195.4|71217.2|71202.2|71191.4|71176.4|7305
1585591200000|2020-03-30 18:00:00|71210.3|71195.3|71131.7|71116.7|71213|71198|71128.1|71113.1|7263
1585594800000|2020-03-30 19:00:00|71132.4|71117.4|71119.5|71104.5|71137.2|71120.4|71102.3|71087.3|7361
1585598400000|2020-03-30 20:00:00|71119.8|71104.2|71172.6|71118.6|71182|71147|71118.6|71098.5|3027
1585602000000|2020-03-30 21:00:00|71172.3|71118.3|71170.2|71116.2|71190|71136|71139.5|71085.5|1511
1585605600000|2020-03-30 22:00:00|71172.3|71118.3|71141.5|71087.5|71178.1|71124.1|71117.8|71063.8|7433
1585609200000|2020-03-30 23:00:00|71151.1|71097.1|71158.4|71104.4|71204.7|71150.7|71132.3|71078.3|8818
1585612800000|2020-03-31 00:00:00|71163.2|71109.2|71108.1|71079.5|71167.4|71115.2|71069.2|71046.5|9930
1585616400000|2020-03-31 01:00:00|71108.7|71078.9|71048|71033|71129.4|71111.6|71033.4|71012.7|9221
1585620000000|2020-03-31 02:00:00|71049.1|71034.1|71012.2|71002.2|71079.7|71067|70967.1|70954.3|8419
1585623600000|2020-03-31 03:00:00|71012.4|71002.4|71013.3|71003.3|71056.7|71039.1|70984.7|70969.7|6923
1585627200000|2020-03-31 04:00:00|71013.5|71003.5|71007.8|70992.8|71040.1|71026.7|70981.5|70966.5|5848
1585630800000|2020-03-31 05:00:00|71006.9|70991.9|71040.5|71025.5|71052.1|71039.5|70975.7|70960.7|7198
1585634400000|2020-03-31 06:00:00|71040.4|71025.4|71043.6|71033.6|71088.6|71077.8|71013|70998|8236
1585638000000|2020-03-31 07:00:00|71043.8|71033.8|71025.3|71015.3|71075|71060|71010.9|70997.5|8210
1585641600000|2020-03-31 08:00:00|71025.7|71015.7|71062.1|71052.1|71078.9|71063.9|71006.7|70995.6|6890
1585645200000|2020-03-31 09:00:00|71061.7|71051.7|71102.2|71087.2|71115|71105|71061.3|71050.2|6750
1585648800000|2020-03-31 10:00:00|71102.3|71087.3|71096.9|71081.9|71114.5|71099.8|71072.1|71057.1|6022
1585652400000|2020-03-31 11:00:00|71097|71082|71068.9|71053.9|71139.5|71124.5|71058.1|71044.1|7168
1585656000000|2020-03-31 12:00:00|71069.2|71054.2|70957.6|70942.6|71113.9|71098.9|70934.1|70918.1|8257
1585659600000|2020-03-31 13:00:00|70957.5|70942.5|70948.5|70922.7|71007|70955.3|70909.2|70894.2|8387
1585663200000|2020-03-31 14:00:00|70950.9|70921.4|70881.8|70866.8|70976.7|70957.9|70834.4|70816.5|10382
1585666800000|2020-03-31 15:00:00|70881.3|70866.3|70862.5|70847.5|70917.2|70899.8|70815.9|70800.9|8954
1585670400000|2020-03-31 16:00:00|70862.9|70847.9|70966.3|70951.3|70979.3|70964.3|70859|70844|7951
1585674000000|2020-03-31 17:00:00|70965.5|70950.5|70948.6|70931.2|71005.9|70988.9|70944.7|70922.3|8092
1585677600000|2020-03-31 18:00:00|70948.7|70931.7|70923.5|70908.5|70978.1|70962.4|70913.1|70897.9|8750
1585681200000|2020-03-31 19:00:00|70924.2|70909.2|70952.4|70937.4|70971|70952.8|70922.7|70907.7|8854
1585684800000|2020-03-31 20:00:00|70952.3|70937.3|70955.4|70920.7|70966.4|70949.9|70944.1|70915.3|2529
1585688400000|2020-03-31 21:00:00|70955.6|70919|70946.1|70892.1|70958.8|70920.3|70934.3|70882.3|1420
1585692000000|2020-03-31 22:00:00|70944.2|70890.2|70954.8|70913.4|70971.4|70928.2|70927.3|70880.7|3619
1585695600000|2020-03-31 23:00:00|70958.4|70904.4|70927.2|70902.5|70961.8|70925.8|70908.9|70882.9|4648
1585699200000|2020-04-01 00:00:00|70925.2|70901.7|70820.1|70793.7|70989.1|70956.4|70791.6|70771.7|7756
1585702800000|2020-04-01 01:00:00|70819.9|70794.3|70896.6|70881.6|70941.7|70925|70808.2|70786.5|8418
1585706400000|2020-04-01 02:00:00|70896.8|70881.8|70905.9|70895.9|70922.4|70907.7|70844.7|70831.8|7643
1585710000000|2020-04-01 03:00:00|70907.2|70897.2|70965.3|70950.3|70968|70953|70899.2|70885.3|6714
1585713600000|2020-04-01 04:00:00|70965.2|70950.2|70976.8|70966.8|70990.1|70977.5|70950.3|70939.4|5301
1585717200000|2020-04-01 05:00:00|70977.3|70967.3|71039.1|71024.1|71083.6|71068.6|70971|70961|7151
1585720800000|2020-04-01 06:00:00|71038.7|71023.7|71085.7|71075.7|71109|71097.9|71025.2|71013.9|8787
1585724400000|2020-04-01 07:00:00|71084.4|71074.4|71171.5|71161.5|71184.9|71172.6|71041.7|71031.7|8775
1585728000000|2020-04-01 08:00:00|71171.3|71161.3|71046.9|71031.9|71191.8|71181.8|71045.2|71029.3|7566
1585731600000|2020-04-01 09:00:00|71047.3|71032.3|71087.6|71072.6|71141|71126|71036.6|71021.6|6773
1585735200000|2020-04-01 10:00:00|71087.8|71072.8|71044.7|71029.7|71113.6|71098.6|71040.5|71025.5|5471
1585738800000|2020-04-01 11:00:00|71044.8|71029.8|71123.8|71108.8|71129.7|71114.4|71044.8|71029.8|5706
1585742400000|2020-04-01 12:00:00|71123.7|71108.7|71141.5|71126.5|71166.7|71151.7|71080.9|71060|7206
1585746000000|2020-04-01 13:00:00|71140.6|71125.6|71094.9|71079|71142.7|71127.7|71068.1|71053.3|7618
1585749600000|2020-04-01 14:00:00|71095.5|71079.1|71071.1|71056.1|71120.8|71105.8|71055.2|71038|8209
1585753200000|2020-04-01 15:00:00|71071|71056|71136|71121|71146.2|71131|71062.5|71047.5|6555
1585756800000|2020-04-01 16:00:00|71136.1|71121.1|71279.7|71264.7|71301.8|71286.8|71135.3|71120.2|6841
1585760400000|2020-04-01 17:00:00|71280|71265|71287.2|71272.2|71300.9|71285.9|71258.1|71243.1|6685
1585764000000|2020-04-01 18:00:00|71287.4|71272.4|71308.2|71293.2|71308.5|71296.4|71264.8|71249.8|5115
1585767600000|2020-04-01 19:00:00|71307.6|71297.6|71285|71265.6|71345.1|71330.1|71276|71255.1|6149
1585771200000|2020-04-01 20:00:00|71284.3|71264.7|71239.7|71213.7|71290.9|71269.3|71225.9|71203.5|5158
1585774800000|2020-04-01 21:00:00|71240.3|71213.8|71250.5|71196.5|71294.2|71240.2|71215.7|71161.7|1579
1585778400000|2020-04-01 22:00:00|71251.1|71197.1|71255.2|71201.2|71271.9|71217.9|71239.9|71185.9|2721
1585782000000|2020-04-01 23:00:00|71251.1|71197.1|71269.2|71223.2|71295.2|71241.2|71250.2|71196.2|3679
1585785600000|2020-04-02 00:00:00|71269.1|71223.5|71233|71218|71284.3|71249|71226.8|71206.7|6977
1585789200000|2020-04-02 01:00:00|71233.1|71218.1|71357.4|71342.4|71430.7|71418.4|71225.5|71210.3|8648
1585792800000|2020-04-02 02:00:00|71357.5|71342.5|71258.3|71243.3|71379|71364|71247.4|71232.4|8834
1585796400000|2020-04-02 03:00:00|71258.5|71243.5|71199.3|71189.3|71285|71270|71156.8|71146.8|7433
1585800000000|2020-04-02 04:00:00|71198.5|71188.5|71178|71163|71202.7|71192.7|71155.4|71143.3|5842
1585803600000|2020-04-02 05:00:00|71177.8|71162.8|71168.6|71153.6|71212.6|71200.4|71133.2|71123.2|6835
1585807200000|2020-04-02 06:00:00|71168.7|71153.7|71226.9|71216.9|71240.8|71225.8|71095|71080.5|8312
1585810800000|2020-04-02 07:00:00|71227.2|71217.2|71115.6|71100.6|71257.2|71242.2|71095.5|71085.5|8077
1585814400000|2020-04-02 08:00:00|71115.2|71100.2|71163.2|71153.2|71197.5|71187.5|71101.1|71086.1|7295
1585818000000|2020-04-02 09:00:00|71163.3|71153.3|71151.6|71130.8|71204.3|71193.8|71106.4|71090.9|6168
1585821600000|2020-04-02 10:00:00|71151.5|71130.3|71105.4|71090.4|71165.8|71150.7|71072.3|71059|5226
1585825200000|2020-04-02 11:00:00|71105.5|71090.5|71107.8|71092.8|71134.5|71119.5|71080.4|71065.4|5422
1585828800000|2020-04-02 12:00:00|71107.9|71092.9|71181.5|71166.5|71191|71176|71078.2|71055.9|8602
1585832400000|2020-04-02 13:00:00|71180.5|71165.5|71186.2|71169.2|71244.9|71229.9|71158.6|71143.6|8948
1585836000000|2020-04-02 14:00:00|71186.3|71168.8|70972|70924.2|71188.9|71173|70907.6|70892.6|10920
1585839600000|2020-04-02 15:00:00|70969.8|70922.4|70887.1|70872.1|71014.2|70992.7|70887.1|70872.1|9796
1585843200000|2020-04-02 16:00:00|70890.1|70872.2|70956.8|70941.8|70959.4|70944.4|70865.9|70850.9|8302
1585846800000|2020-04-02 17:00:00|70957.3|70942.3|71019.2|71001.8|71024.8|71005.3|70940.1|70925.1|9017
1585850400000|2020-04-02 18:00:00|71019.6|71002.2|70982.5|70967.5|71030.8|71012.6|70981.7|70954.8|7876
1585854000000|2020-04-02 19:00:00|70981.9|70966.9|70994|70966.8|71011|70993.4|70964.3|70946.5|8007
1585857600000|2020-04-02 20:00:00|70994.5|70965.8|70949.2|70895.2|71010.6|70985.7|70928.1|70885.3|5360
1585861200000|2020-04-02 21:00:00|70943.6|70889.6|70916.6|70865.6|70967.9|70913.9|70886.4|70832.4|1663
1585864800000|2020-04-02 22:00:00|70922.1|70874.6|70920.4|70870.9|70935|70887.1|70900.2|70846.2|3285
1585868400000|2020-04-02 23:00:00|70921.1|70870.5|70951|70929.3|70963.5|70933.9|70902.5|70865.9|4491
1585872000000|2020-04-03 00:00:00|70952.7|70927.5|71009|70994|71040.4|71021.2|70951.4|70926.6|6582
1585875600000|2020-04-03 01:00:00|71009.8|70994.8|71036.7|71021.7|71051.9|71036.9|70987.3|70972.3|7978
1585879200000|2020-04-03 02:00:00|71036.2|71021.2|70951|70941|71075.8|71065.8|70939.3|70929.3|7930
1585882800000|2020-04-03 03:00:00|70950.8|70940.8|71000.4|70990.4|71025.6|71015.6|70950.2|70940.2|6686
1585886400000|2020-04-03 04:00:00|71000.6|70990.6|71027|71017|71047.8|71037.8|71000.4|70990.4|5104
1585890000000|2020-04-03 05:00:00|71027.3|71017.3|70965.4|70955.4|71042.5|71030.7|70958.3|70947.1|7280
1585893600000|2020-04-03 06:00:00|70966|70956|71016.9|71006.9|71055.4|71045.4|70965.5|70955.5|8028
1585897200000|2020-04-03 07:00:00|71016.5|71006.5|71101.3|71091.3|71129.1|71119.1|70971.9|70959.4|8554
1585900800000|2020-04-03 08:00:00|71101.2|71091.2|71117.7|71107.7|71129.2|71119.2|71071|71060.3|7305
1585904400000|2020-04-03 09:00:00|71117.8|71107.8|71120.4|71103.4|71204.8|71194.8|71110.5|71097.9|7903
1585908000000|2020-04-03 10:00:00|71119.7|71102.6|71149.4|71134.4|71160.4|71147.6|71086.5|71065.4|6550
1585911600000|2020-04-03 11:00:00|71149.5|71134.5|71127.9|71112.9|71181.9|71166.9|71115.4|71100.4|6946
1585915200000|2020-04-03 12:00:00|71128|71113|71169.1|71154.1|71177.7|71162.7|71068.9|71050.5|9972
1585918800000|2020-04-03 13:00:00|71168.6|71153.6|71130.5|71106.3|71174|71159|71070.8|71051.6|9152
1585922400000|2020-04-03 14:00:00|71131.1|71108.7|71123.6|71108.6|71177.9|71162.9|71092.7|71073.2|9136
1585926000000|2020-04-03 15:00:00|71123.3|71108.3|71173.9|71158.9|71183.8|71168.8|71115.8|71100.8|7926
1585929600000|2020-04-03 16:00:00|71174|71159|71163.1|71148.1|71199|71184|71143.7|71128.4|7711
1585933200000|2020-04-03 17:00:00|71162.8|71147.8|71141.6|71126.6|71170.6|71155.6|71108.9|71081.1|7960
1585936800000|2020-04-03 18:00:00|71141.4|71126.4|71116.9|71100.7|71143.6|71128.6|71088.6|71066.7|9332
1585940400000|2020-04-03 19:00:00|71117.8|71101.8|71145.6|71111.7|71167.1|71144.1|71110.8|71077.9|10304
1585944000000|2020-04-03 20:00:00|71144.9|71109.2|71146|71092|71174.9|71136.3|71054.8|71033.4|4055
1586116800000|2020-04-05 20:00:00|71152.7|71091.7|71158.2|71097.2|71158.2|71097.2|71152.7|71091.7|142
1586120400000|2020-04-05 21:00:00|71159.1|71098.1|71152.3|71098.3|71165.1|71106.1|71142.8|71083.8|975
1586124000000|2020-04-05 22:00:00|71151.1|71097.1|71149.4|71095.4|71159.4|71105.4|71134.7|71080.7|4499
1586127600000|2020-04-05 23:00:00|71145.3|71091.3|71187.8|71163.3|71216.7|71184.8|71144|71090|5428
1586131200000|2020-04-06 00:00:00|71183.6|71163|71070.4|71054.2|71184.1|71166.6|71045.1|71024.3|8322
1586134800000|2020-04-06 01:00:00|71070.3|71054.3|71106.7|71096.7|71135.9|71125.5|71060.3|71045.3|7035
1586138400000|2020-04-06 02:00:00|71106.6|71096.6|71133.8|71123.8|71173.8|71161.1|71106.3|71096.3|7036
1586142000000|2020-04-06 03:00:00|71134.1|71124.1|71154.5|71144.5|71168.2|71155.8|71124.5|71114.5|6218
1586145600000|2020-04-06 04:00:00|71154.3|71144.3|71116.4|71106.4|71154.4|71144.4|71081|71071|5992
1586149200000|2020-04-06 05:00:00|71116.2|71106.2|71022.2|71012.2|71122.2|71112.2|70984.3|70974.3|7885
1586152800000|2020-04-06 06:00:00|71022.3|71012.3|71036.2|71026.2|71068.1|71054.5|70990|70980|8218
1586156400000|2020-04-06 07:00:00|71037.5|71027.5|71042.1|71032.1|71060.5|71050.3|70981.5|70971.5|8156
1586160000000|2020-04-06 08:00:00|71042.3|71032.3|71059.5|71049.5|71107.2|71097.2|71042.1|71032.1|7601
1586163600000|2020-04-06 09:00:00|71059.1|71049.1|71081.7|71066.7|71093.9|71083.9|71059.1|71049.1|6559
1586167200000|2020-04-06 10:00:00|71081.5|71066.5|71077.7|71067.7|71083.6|71071.9|71035.2|71020.2|5884
1586170800000|2020-04-06 11:00:00|71076.9|71066.9|71079.1|71064.1|71096.8|71085.5|71057.5|71045.1|7255
1586174400000|2020-04-06 12:00:00|71079|71064|71092.9|71077.9|71157.8|71147.8|71073.5|71061.2|7477
1586178000000|2020-04-06 13:00:00|71091.3|71076.3|71079.4|71064.4|71141.1|71126.1|71063.3|71048.3|8256
1586181600000|2020-04-06 14:00:00|71080.1|71065.1|71105.5|71090.5|71114.4|71102.4|71054.9|71039.9|8408
1586185200000|2020-04-06 15:00:00|71105.3|71090.3|71059|71044|71110.3|71097.8|71055.2|71043.1|7243
1586188800000|2020-04-06 16:00:00|71059.1|71044.1|71037.9|71022.9|71077.1|71063.1|71033|71022.9|7384
1586192400000|2020-04-06 17:00:00|71035.6|71025.6|71068.2|71053.2|71069.5|71058.2|71025.7|71013.3|5875
1586196000000|2020-04-06 18:00:00|71067.7|71052.7|71040.6|71030.6|71084.2|71073.8|71040.4|71025.9|5576
1586199600000|2020-04-06 19:00:00|71040.3|71030.3|71099|71083.5|71116.7|71099.5|71040|71025|6856
1586203200000|2020-04-06 20:00:00|71099.1|71083.2|71092.1|71046.4|71107.5|71090|71071|71037.8|2419
1586206800000|2020-04-06 21:00:00|71091.5|71049.1|71112.9|71058.9|71120.9|71066.9|71090|71047.1|1409
1586210400000|2020-04-06 22:00:00|71112.7|71058.7|71084.4|71030.4|71116.6|71062.6|71075.8|71021.8|1974
1586214000000|2020-04-06 23:00:00|71082.2|71028.2|71078.5|71024.5|71115|71063.7|71072.2|71018.8|3618
1586217600000|2020-04-07 00:00:00|71079.8|71025.8|71028.2|71006.4|71103|71066.8|71017.7|71002.7|7202
1586221200000|2020-04-07 01:00:00|71025.2|71006.5|70967.1|70957.1|71084|71068.9|70924|70914|8971
1586224800000|2020-04-07 02:00:00|70968.5|70958.5|70990.4|70980.4|71004.3|70994.3|70945.3|70935.3|8642
1586228400000|2020-04-07 03:00:00|70990.1|70980.1|70945.7|70935.7|70990.3|70980.3|70934.8|70924.8|6863
1586232000000|2020-04-07 04:00:00|70945.9|70935.9|70895.7|70885.7|70961.9|70951.9|70890.3|70880.3|6219
1586235600000|2020-04-07 05:00:00|70895.8|70885.8|70869.8|70859.8|70921|70911|70843.9|70833.9|7617
1586239200000|2020-04-07 06:00:00|70868.4|70858.4|70732.7|70722.7|70870.9|70860.9|70727.4|70716.9|8834
1586242800000|2020-04-07 07:00:00|70733.5|70723.5|70674.7|70664.7|70755.7|70745.7|70660.8|70650.8|9504
1586246400000|2020-04-07 08:00:00|70673.3|70663.3|70688.9|70678.9|70712.2|70702.2|70630.8|70620.8|8836
1586250000000|2020-04-07 09:00:00|70689.1|70679.1|70686|70671|70723.5|70713.5|70666.5|70656.5|7867
1586253600000|2020-04-07 10:00:00|70683.1|70673.1|70655.3|70645.3|70684.9|70673.1|70633.7|70618.7|6398
1586257200000|2020-04-07 11:00:00|70654.7|70644.7|70689.4|70674.4|70698.3|70683.6|70654.4|70641.9|7022
1586260800000|2020-04-07 12:00:00|70689.3|70674.3|70572.3|70557.3|70692.9|70677.9|70562|70547|7953
1586264400000|2020-04-07 13:00:00|70567|70557|70506.8|70491.8|70589.2|70574.4|70493.6|70478.6|7927
1586268000000|2020-04-07 14:00:00|70508|70493|70558.5|70543.5|70591.2|70575|70495.5|70483|8523
1586271600000|2020-04-07 15:00:00|70558.3|70543.3|70560|70545|70579.7|70564.7|70528.4|70513.4|8630
1586275200000|2020-04-07 16:00:00|70559.7|70544.7|70573.8|70558.8|70582.4|70567.4|70530|70515|8685
1586278800000|2020-04-07 17:00:00|70573.7|70558.7|70571.3|70556.3|70590.3|70575.3|70553.3|70538.3|8963
1586282400000|2020-04-07 18:00:00|70571.5|70556.5|70627.9|70605.3|70649.8|70630.9|70568.4|70553.4|9150
1586286000000|2020-04-07 19:00:00|70628.6|70605.4|70634.1|70618.8|70652.3|70637.3|70588.8|70572.3|10223
1586289600000|2020-04-07 20:00:00|70634.5|70618.7|70694.9|70652.7|70709.1|70660.2|70632.5|70617.5|5744
1586293200000|2020-04-07 21:00:00|70695.6|70651.5|70691.9|70637.9|70724.4|70680|70686.8|70637.9|1340
1586296800000|2020-04-07 22:00:00|70680.2|70626.2|70686.3|70635.5|70708.8|70654.8|70665.6|70611.6|3465
1586300400000|2020-04-07 23:00:00|70684.3|70632.8|70689.7|70669.7|70708.9|70672.5|70645.7|70600.6|4800
1586304000000|2020-04-08 00:00:00|70690|70670|70736|70721|70772.9|70757.9|70650|70600.8|8217
1586307600000|2020-04-08 01:00:00|70735.8|70720.8|70814|70804|70819.1|70806.4|70668.3|70653.3|8977
1586311200000|2020-04-08 02:00:00|70814.1|70804.1|70751.4|70741.4|70823.9|70813.9|70711.9|70696.9|8198
1586314800000|2020-04-08 03:00:00|70751.5|70741.5|70772.7|70762.7|70795.2|70785.2|70745.8|70735.8|6926
1586318400000|2020-04-08 04:00:00|70772.5|70762.5|70716.3|70706.3|70774.2|70764.2|70715.7|70705.7|6213
1586322000000|2020-04-08 05:00:00|70716|70706|70702.4|70692.4|70753.7|70742.7|70694.8|70683.4|7025
1586325600000|2020-04-08 06:00:00|70702.2|70692.2|70738.3|70728.3|70789|70779|70697.9|70687.9|9561
1586329200000|2020-04-08 07:00:00|70738.7|70728.7|70737.5|70727.5|70776.7|70765.4|70713.5|70700.8|8987
1586332800000|2020-04-08 08:00:00|70737|70727|70794.2|70784.2|70830.9|70820.9|70733.1|70723.1|7481
1586336400000|2020-04-08 09:00:00|70794.3|70784.3|70759.4|70744.4|70810.6|70800.6|70734.8|70724.8|7000
1586340000000|2020-04-08 10:00:00|70759.3|70744.3|70720.9|70705.9|70766.3|70756.3|70668.4|70653.4|5295
1586343600000|2020-04-08 11:00:00|70721.3|70706.3|70778.1|70763.1|70782.6|70769.3|70710.9|70695.9|5731
1586347200000|2020-04-08 12:00:00|70778.8|70763.8|70740.7|70725.7|70780.1|70765.1|70694.8|70683.3|5755
1586350800000|2020-04-08 13:00:00|70740.4|70725.4|70730.5|70715.5|70749.4|70734.4|70671.5|70659|7397
1586354400000|2020-04-08 14:00:00|70730.7|70715.7|70722|70707|70746.2|70731.2|70716.7|70701.7|6553
1586358000000|2020-04-08 15:00:00|70722.2|70707.2|70728.8|70713.8|70735.8|70720.8|70687.6|70672.6|7592
1586361600000|2020-04-08 16:00:00|70728.9|70713.9|70701|70686|70736.4|70721.4|70698.9|70683.9|7105
1586365200000|2020-04-08 17:00:00|70701.2|70686.2|70706.6|70691.6|70721.7|70706.7|70699.9|70683.5|7144
1586368800000|2020-04-08 18:00:00|70704|70689|70701.8|70686.8|70714|70697.3|70686|70673.7|6762
1586372400000|2020-04-08 19:00:00|70701.7|70686.7|70732.8|70717.8|70751.3|70737.4|70689.4|70675.4|7283
1586376000000|2020-04-08 20:00:00|70732.6|70717.6|70695.1|70677.6|70739.2|70722.2|70687.9|70663.9|2666
1586379600000|2020-04-08 21:00:00|70696.2|70674.5|70694.9|70657.3|70715.3|70680.3|70681.1|70640.9|1245
1586383200000|2020-04-08 22:00:00|70697.7|70655.7|70706.4|70660.6|70710.8|70666.6|70666.7|70647.4|3041
1586386800000|2020-04-08 23:00:00|70702|70661|70693.5|70659.5|70709.4|70675.2|70689.2|70658.7|5490
1586390400000|2020-04-09 00:00:00|70693.8|70660|70679.9|70664.9|70693.9|70670.4|70662.8|70647.8|5792
1586394000000|2020-04-09 01:00:00|70679.8|70664.8|70783.5|70773.5|70806.7|70796.7|70678.3|70654|9139
1586397600000|2020-04-09 02:00:00|70783.6|70773.6|70769.2|70759.2|70802.8|70792.8|70736.6|70726.5|7875
1586401200000|2020-04-09 03:00:00|70769|70759|70767.3|70757.3|70797.4|70787.4|70754.1|70743.5|6752
1586404800000|2020-04-09 04:00:00|70767.4|70757.4|70744.2|70734.2|70780.7|70770.7|70742|70732|4997
1586408400000|2020-04-09 05:00:00|70744.3|70734.3|70818.3|70808.3|70818.5|70808.5|70742.8|70732.8|6129
1586412000000|2020-04-09 06:00:00|70817.2|70807.2|70770.8|70760.8|70840.5|70830.5|70760.6|70750.6|8144
1586415600000|2020-04-09 07:00:00|70771.2|70761.2|70685|70675|70778.3|70768.3|70678.1|70668.1|8738
1586419200000|2020-04-09 08:00:00|70684.9|70674.9|70690.6|70680.6|70719.6|70709.6|70670|70660|7601
1586422800000|2020-04-09 09:00:00|70690.7|70680.7|70677.3|70667.3|70719.4|70709.4|70676.5|70666.5|6515
1586426400000|2020-04-09 10:00:00|70677.6|70667.6|70687.9|70677.9|70705.4|70695.4|70656.9|70645.5|5577
1586430000000|2020-04-09 11:00:00|70687.6|70677.6|70709.2|70699.2|70730.9|70718.8|70678.7|70668.7|6802
1586433600000|2020-04-09 12:00:00|70709.3|70699.3|70600.1|70590.1|70711.6|70701.6|70577.1|70566.2|8494
1586437200000|2020-04-09 13:00:00|70598.9|70588.9|70518.8|70503.8|70616.1|70601.3|70508.5|70494.7|9891
1586440800000|2020-04-09 14:00:00|70518.5|70503.5|70518.9|70508.9|70588.3|70571.9|70504.6|70493.3|8932
1586444400000|2020-04-09 15:00:00|70519.1|70509.1|70525.7|70510.7|70546.8|70532.8|70493.2|70479.1|8659
1586448000000|2020-04-09 16:00:00|70525.4|70510.4|70515.4|70500.4|70551.3|70536.3|70503.5|70490.7|7694
1586451600000|2020-04-09 17:00:00|70515.1|70500.1|70495.3|70480.3|70522.9|70509.2|70457.5|70443.4|8018
1586455200000|2020-04-09 18:00:00|70495.1|70480.1|70579.2|70564.2|70601.5|70586.5|70484.6|70469.6|8258
1586458800000|2020-04-09 19:00:00|70579.3|70564.3|70608.2|70593.2|70614.7|70599.7|70569.9|70554.9|8331
1586462400000|2020-04-09 20:00:00|70608.1|70593.1|70608.6|70583.8|70629.1|70602.7|70583.8|70562.5|3734
1586466000000|2020-04-09 21:00:00|70609.1|70581.9|70613.1|70578.7|70635.2|70595.1|70598.1|70562.6|1386
1586469600000|2020-04-09 22:00:00|70613.3|70577.9|70608.9|70554.9|70629.2|70595|70568.6|70514.6|3150
1586473200000|2020-04-09 23:00:00|70611.2|70557.2|70599.8|70546.6|70621.8|70567.9|70576.7|70536.9|3101
1586476800000|2020-04-10 00:00:00|70599|70546.9|70595.3|70563.3|70625.6|70596.3|70568.2|70531.2|3363
1586480400000|2020-04-10 01:00:00|70597.5|70560.1|70548.2|70533.2|70602.6|70580.7|70542|70500.4|4153
1586484000000|2020-04-10 02:00:00|70548.3|70533.3|70422.4|70407.4|70565.6|70550.6|70381.2|70357.9|5694
1586487600000|2020-04-10 03:00:00|70422.9|70407.9|70449.8|70434.8|70482.9|70457.3|70397.4|70382.3|5563
1586491200000|2020-04-10 04:00:00|70449.7|70434.7|70473.4|70458.4|70481.7|70462.4|70444.3|70429.3|2163
1586494800000|2020-04-10 05:00:00|70473.7|70458.7|70481.8|70466.8|70482.5|70468.5|70420.1|70407.4|3129
1586498400000|2020-04-10 06:00:00|70481.5|70466.5|70432.6|70417.6|70485.7|70469.2|70423.9|70408.9|3299
1586502000000|2020-04-10 07:00:00|70431.5|70416.5|70434.1|70418|70463|70436.6|70377.1|70362.1|4199
1586505600000|2020-04-10 08:00:00|70433.8|70417.9|70437.4|70412.6|70472.8|70457.8|70423.4|70404.8|4202
1586509200000|2020-04-10 09:00:00|70437.8|70412.4|70417.3|70398.6|70442.2|70423.9|70396.1|70369.9|3496
1586512800000|2020-04-10 10:00:00|70417.5|70398.5|70445.6|70425.6|70450.2|70427.4|70409|70391.9|2843
1586516400000|2020-04-10 11:00:00|70447.6|70425|70447.2|70426.4|70452.1|70434.4|70443.2|70421.6|5609
1586520000000|2020-04-10 12:00:00|70447.3|70426.2|70445|70429.4|70463.8|70433.6|70442|70408.4|4235
1586523600000|2020-04-10 13:00:00|70446.2|70429.5|70476.6|70459|70488.1|70469.1|70439.7|70419.9|2816
1586527200000|2020-04-10 14:00:00|70477.6|70459.6|70491.8|70472|70495.1|70473.4|70473.1|70457.9|2219
1586530800000|2020-04-10 15:00:00|70490.8|70471.5|70492.2|70470|70514.3|70484|70477.9|70459.7|2593
1586534400000|2020-04-10 16:00:00|70493.4|70469.5|70479.1|70461.4|70514.9|70489.1|70476.6|70442.9|2484
1586538000000|2020-04-10 17:00:00|70479.4|70461.6|70462.7|70447.5|70504.6|70471.7|70457|70429.6|1675
1586541600000|2020-04-10 18:00:00|70463|70447.2|70466.6|70447.8|70472.8|70449.9|70458.3|70426.9|1602
1586545200000|2020-04-10 19:00:00|70466.1|70447.9|70462.7|70438.8|70500.4|70457|70452.5|70428.2|2073
1586548800000|2020-04-10 20:00:00|70462.2|70441.3|70481.7|70427.7|70508.1|70454.1|70452.3|70403.3|1736
1586721600000|2020-04-12 20:00:00|70472.8|70431.5|70456.2|70415.2|70481.2|70443.5|70450.9|70407|168
1586725200000|2020-04-12 21:00:00|70459.4|70408.7|70458.2|70431.8|70477.5|70439.1|70446.6|70385.6|1066
1586728800000|2020-04-12 22:00:00|70456.7|70429.6|70498.6|70444.6|70510.2|70458.9|70446|70392|2541
1586732400000|2020-04-12 23:00:00|70505.9|70451.9|70508.3|70465.3|70517.8|70492.7|70478.4|70440.5|4475
1586736000000|2020-04-13 00:00:00|70508.7|70466.5|70603.1|70588.1|70615.2|70600.2|70497.4|70462.6|8957
1586739600000|2020-04-13 01:00:00|70602.9|70587.9|70544.3|70529.3|70607.1|70592.1|70492.4|70452.5|8294
1586743200000|2020-04-13 02:00:00|70544.6|70529.6|70559.2|70549.2|70585.8|70570.8|70511|70497.7|7613
1586746800000|2020-04-13 03:00:00|70559.1|70549.1|70569.7|70559.7|70615.5|70603.7|70544.7|70532.3|6716
1586750400000|2020-04-13 04:00:00|70569.5|70559.5|70555.4|70545.4|70574.3|70564.3|70537.2|70527.2|5257
1586754000000|2020-04-13 05:00:00|70555.5|70545.5|70568.8|70558.8|70585.7|70574.8|70545.9|70535.9|5050
1586757600000|2020-04-13 06:00:00|70568.5|70558.5|70523.8|70513.8|70576.6|70566.6|70500.9|70488.4|6942
1586761200000|2020-04-13 07:00:00|70523.5|70513.5|70519.6|70509.6|70540.1|70530.1|70497.2|70487.2|6593
1586764800000|2020-04-13 08:00:00|70519.7|70509.7|70583.9|70573.9|70594.2|70583.2|70513|70503|5966
1586768400000|2020-04-13 09:00:00|70584|70574|70589.7|70579.7|70611.5|70601.5|70575.5|70560.9|4552
1586772000000|2020-04-13 10:00:00|70589.8|70579.8|70591.9|70576.9|70620.4|70610.4|70582.8|70567.8|5570
1586775600000|2020-04-13 11:00:00|70591.7|70576.7|70562.7|70547.7|70595.7|70580.9|70548|70537.5|5149
1586779200000|2020-04-13 12:00:00|70561.9|70546.9|70574.1|70564.1|70594.3|70582|70548.5|70537.9|7586
1586782800000|2020-04-13 13:00:00|70573.8|70563.8|70591.3|70576.3|70627.3|70607.8|70564.4|70552.5|7747
1586786400000|2020-04-13 14:00:00|70590.6|70575.6|70581.1|70566.1|70597.7|70582.7|70555.2|70540.2|8035
1586790000000|2020-04-13 15:00:00|70581.5|70566.5|70570.8|70555.8|70593.3|70578.3|70560.9|70545.9|6353
1586793600000|2020-04-13 16:00:00|70569.8|70554.8|70582.8|70567.8|70587.5|70572.5|70565.6|70551.9|5592
1586797200000|2020-04-13 17:00:00|70583.7|70568.7|70590.2|70575.2|70610.9|70595.9|70557.9|70544.4|6377
1586800800000|2020-04-13 18:00:00|70590.4|70575.4|70545.2|70529.3|70591.1|70576.1|70544.1|70527.4|6149
1586804400000|2020-04-13 19:00:00|70547.7|70526.9|70534.5|70517.5|70561.3|70546.3|70534.3|70515.4|5445
1586808000000|2020-04-13 20:00:00|70534.6|70517.1|70575.7|70531.6|70585.8|70539.5|70525.1|70497.9|3141
1586811600000|2020-04-13 21:00:00|70578.8|70530.4|70567.1|70513.1|70620|70566|70537.9|70483.9|1412
1586815200000|2020-04-13 22:00:00|70562|70511|70561.5|70531.9|70573.4|70541.3|70529.3|70496.4|6222
1586818800000|2020-04-13 23:00:00|70558.1|70529.1|70532.4|70516.2|70563.8|70536.2|70523.6|70503.8|7967
1586822400000|2020-04-14 00:00:00|70532.6|70516|70535.2|70520.2|70556|70541|70522.9|70506.4|9639
1586826000000|2020-04-14 01:00:00|70535.4|70520.4|70483.9|70473.9|70583.4|70568|70456.9|70446.9|8960
1586829600000|2020-04-14 02:00:00|70484.1|70474.1|70451.5|70441.5|70529.4|70518|70441.2|70430.3|8785
1586833200000|2020-04-14 03:00:00|70451.7|70441.7|70489.4|70479.4|70494.9|70483.9|70434.1|70424.1|7251
1586836800000|2020-04-14 04:00:00|70489.5|70479.5|70483|70473|70499.7|70489.7|70464.3|70454.3|5202
1586840400000|2020-04-14 05:00:00|70483.2|70473.2|70535.3|70525.3|70541.2|70531.2|70482|70472|6507
1586844000000|2020-04-14 06:00:00|70535.5|70525.5|70549.9|70539.9|70573.6|70563.6|70525.4|70515.4|8179
1586847600000|2020-04-14 07:00:00|70550.2|70540.2|70552.9|70542.9|70587.2|70577.2|70528.9|70518.9|8141
1586851200000|2020-04-14 08:00:00|70552.8|70542.8|70644.6|70634.6|70678.5|70668.5|70550.3|70540.3|7780
1586854800000|2020-04-14 09:00:00|70644.7|70634.7|70634.3|70619.3|70667.2|70657.2|70612|70602|6665
1586858400000|2020-04-14 10:00:00|70634.2|70619.2|70599.2|70589.2|70675.7|70665.7|70591.8|70581.8|5125
1586862000000|2020-04-14 11:00:00|70599|70589|70578.9|70568.9|70623.7|70610.3|70570.4|70560.4|7003
1586865600000|2020-04-14 12:00:00|70579|70569|70577.7|70567.7|70603.2|70593.2|70556.4|70546.4|7295
1586869200000|2020-04-14 13:00:00|70577.4|70567.4|70553.1|70543.1|70601.6|70588.9|70545.3|70535.3|7640
1586872800000|2020-04-14 14:00:00|70553.3|70543.3|70469.5|70454.5|70553.5|70543.5|70449|70435.7|8520
1586876400000|2020-04-14 15:00:00|70469.8|70454.8|70471.8|70456.8|70505.5|70490.2|70447.3|70432.3|7747
1586880000000|2020-04-14 16:00:00|70472|70457|70486.1|70471.1|70496.4|70485.3|70453.4|70438.4|6381
1586883600000|2020-04-14 17:00:00|70486.9|70471.9|70459.8|70444.8|70492.5|70477.5|70439.5|70424.5|5561
1586887200000|2020-04-14 18:00:00|70460.4|70445.4|70484.5|70469.5|70513.1|70501.5|70455.8|70441.6|6174
1586890800000|2020-04-14 19:00:00|70485.5|70470.5|70472.3|70457.3|70492.3|70479.1|70463.9|70448.9|5617
1586894400000|2020-04-14 20:00:00|70472.4|70457.4|70481.6|70461.4|70486.3|70470.8|70465.2|70444.8|2537
1586898000000|2020-04-14 21:00:00|70484.3|70454.9|70484.2|70430.2|70516.9|70466.1|70474.1|70420.1|1604
1586901600000|2020-04-14 22:00:00|70492.7|70438.7|70492.3|70452.4|70496.4|70459.8|70470.9|70418.8|3486
1586905200000|2020-04-14 23:00:00|70495.5|70460|70478|70451.5|70495.5|70460.5|70463.9|70436.2|8757
1586908800000|2020-04-15 00:00:00|70479.5|70452|70437.5|70422.5|70493.5|70478.2|70430.2|70415.2|7028
1586912400000|2020-04-15 01:00:00|70437.3|70422.3|70520.8|70510.8|70536.3|70524.3|70437.2|70422.2|8854
1586916000000|2020-04-15 02:00:00|70521|70511|70551.1|70541.1|70577.9|70567.9|70482.2|70472.2|7929
1586919600000|2020-04-15 03:00:00|70550.7|70540.7|70562.5|70552.5|70568.9|70558.9|70531.4|70521.4|6164
1586923200000|2020-04-15 04:00:00|70562.4|70552.4|70560.3|70550.3|70592.3|70582.3|70546.3|70536.3|4940
1586926800000|2020-04-15 05:00:00|70561.2|70551.2|70609.2|70599.2|70614.2|70604.2|70545.5|70535.5|6173
1586930400000|2020-04-15 06:00:00|70609.4|70599.4|70606.6|70596.6|70648|70638|70587.5|70577.5|8763
1586934000000|2020-04-15 07:00:00|70606.5|70596.5|70650.8|70640.8|70682.5|70672.5|70575.3|70565.3|9215
1586937600000|2020-04-15 08:00:00|70650.7|70640.7|70680.5|70670.5|70700.1|70690.1|70632.2|70622.2|8905
1586941200000|2020-04-15 09:00:00|70680.3|70670.3|70634.7|70619.7|70693.2|70683.2|70632.1|70619.6|7600
1586944800000|2020-04-15 10:00:00|70634.8|70619.8|70659.9|70649.9|70678|70668|70627.3|70612.3|7230
1586948400000|2020-04-15 11:00:00|70659.7|70649.7|70672.4|70662.4|70675.9|70665.9|70631.6|70621.6|7102
1586952000000|2020-04-15 12:00:00|70671.6|70661.6|70764.6|70754.6|70787.9|70777.9|70657.2|70647.2|9180
1586955600000|2020-04-15 13:00:00|70764.7|70754.7|70742.4|70727.4|70779.9|70769.9|70724.6|70709.6|8700
1586959200000|2020-04-15 14:00:00|70741.9|70726.9|70696.4|70681.4|70757.3|70743.7|70688.3|70673.3|9274
1586962800000|2020-04-15 15:00:00|70696.3|70681.3|70725.4|70715.4|70736.2|70721.2|70684.6|70671.3|8049
1586966400000|2020-04-15 16:00:00|70725.6|70715.6|70713|70698|70744.8|70733|70684.5|70671.4|7643
1586970000000|2020-04-15 17:00:00|70714.3|70699.3|70713.2|70698.2|70742.6|70727.6|70688.1|70673.1|7247
1586973600000|2020-04-15 18:00:00|70713.4|70698.4|70710.2|70700.2|70715.6|70700.9|70666.7|70652.5|7007
1586977200000|2020-04-15 19:00:00|70712.6|70697.6|70710.5|70693.7|70739.9|70724|70696.9|70681.9|7224
1586980800000|2020-04-15 20:00:00|70710.3|70693.5|70724.9|70698.4|70738.9|70716.8|70709.2|70684.8|4168
1586984400000|2020-04-15 21:00:00|70726.8|70694.8|70725.8|70690.9|70750.6|70700.9|70716.7|70678.5|1357
1586988000000|2020-04-15 22:00:00|70726.4|70690.3|70750.3|70719.6|70757.6|70729.8|70714.2|70682.5|6724
1586991600000|2020-04-15 23:00:00|70748.5|70721.1|70783.4|70750.8|70793.1|70768.1|70741.9|70712.6|8328
1586995200000|2020-04-16 00:00:00|70784.4|70750.4|70799.6|70784.6|70821.5|70806.5|70746.3|70726.1|8674
1586998800000|2020-04-16 01:00:00|70799.8|70784.8|70844.7|70834.7|70853.6|70841.1|70744.6|70729.6|9573
1587002400000|2020-04-16 02:00:00|70844.8|70834.8|70809.1|70799.1|70844.8|70834.8|70779.1|70765.6|9143
1587006000000|2020-04-16 03:00:00|70809|70799|70844|70834|70859.7|70849.7|70805.6|70795.6|7269
1587009600000|2020-04-16 04:00:00|70843.9|70833.9|70847.9|70837.9|70878.7|70868.7|70839|70829|5859
1587013200000|2020-04-16 05:00:00|70848.1|70838.1|70838.6|70828.6|70864|70854|70806.4|70796.4|7561
1587016800000|2020-04-16 06:00:00|70838.5|70828.5|70815.4|70805.4|70867.4|70857.4|70792.7|70782.7|8749
1587020400000|2020-04-16 07:00:00|70815.5|70805.5|70807|70797|70833.8|70823.8|70777.3|70767.3|9676
1587024000000|2020-04-16 08:00:00|70807.8|70797.8|70778.5|70768.5|70829|70819|70774.8|70764.8|7503
1587027600000|2020-04-16 09:00:00|70778.6|70768.6|70798.3|70788.3|70839.5|70829.5|70776.3|70766.3|7756
1587031200000|2020-04-16 10:00:00|70798.2|70788.2|70779|70769|70845.3|70830.3|70772.6|70757.6|7837
1587034800000|2020-04-16 11:00:00|70779.1|70769.1|70782.8|70772.8|70810.9|70799.8|70764.6|70754.6|7847
1587038400000|2020-04-16 12:00:00|70783.4|70773.4|70794.1|70784.1|70823.8|70800|70764.6|70749.3|9098
1587042000000|2020-04-16 13:00:00|70794.7|70784.7|70836|70826|70848.7|70836.2|70783|70769.9|8767
1587045600000|2020-04-16 14:00:00|70836.3|70826.3|70874.2|70859.2|70876.7|70866.6|70807.5|70792.5|8894
1587049200000|2020-04-16 15:00:00|70873.5|70858.5|70854.3|70839.3|70888.7|70876.9|70831.3|70820.1|7940
1587052800000|2020-04-16 16:00:00|70852.9|70842.9|70891.6|70876.6|70932.7|70921.7|70852.1|70839.8|8411
1587056400000|2020-04-16 17:00:00|70891.3|70876.3|70899|70889|70906.1|70893.1|70880|70867.3|6833
1587060000000|2020-04-16 18:00:00|70901.4|70886.4|70890.8|70875.8|70911.6|70896.6|70879|70869|6763
1587063600000|2020-04-16 19:00:00|70890.9|70875.9|70906.2|70891.2|70917.6|70904.8|70887.3|70872.3|6703
1587067200000|2020-04-16 20:00:00|70906|70891|70889.1|70872.5|70923.7|70905.4|70886.2|70865.1|4004
1587070800000|2020-04-16 21:00:00|70890.8|70869.1|70857.5|70803.5|70921.3|70881.1|70843.3|70789.3|1937
1587074400000|2020-04-16 22:00:00|70845.5|70791.5|70770|70736.7|70874.3|70820.3|70764.5|70724|5098
1587078000000|2020-04-16 23:00:00|70774.5|70740.1|70787.1|70766.1|70845.6|70801.8|70734.8|70711.8|10150
1587081600000|2020-04-17 00:00:00|70785.8|70766.6|70751.3|70736.3|70798.2|70783.2|70731.5|70719|8100
1587085200000|2020-04-17 01:00:00|70751.8|70736.8|70758.5|70719.7|70759.3|70741.8|70691.2|70676.5|9522
1587088800000|2020-04-17 02:00:00|70758.8|70718.6|70774.4|70764.4|70809|70799|70737|70715|8525
1587092400000|2020-04-17 03:00:00|70775.1|70765.1|70837|70827|70861.5|70851.5|70760.7|70750.7|7277
1587096000000|2020-04-17 04:00:00|70836.5|70826.5|70825.6|70815.6|70843.8|70833.5|70806.6|70796.6|6477
1587099600000|2020-04-17 05:00:00|70825.9|70815.9|70815.4|70805.4|70837.4|70827.4|70802.1|70792.1|6785
1587103200000|2020-04-17 06:00:00|70815.6|70805.6|70806.9|70796.9|70865.8|70855.8|70805.7|70795.7|8451
1587106800000|2020-04-17 07:00:00|70806.5|70796.5|70820.5|70810.5|70853.8|70843.8|70791.7|70781.7|9411
1587110400000|2020-04-17 08:00:00|70820.4|70810.4|70798.4|70788.4|70847|70837|70781.8|70771.8|7919
1587114000000|2020-04-17 09:00:00|70798.5|70788.5|70793.2|70783.2|70831.6|70821.6|70789.4|70779.4|7055
1587117600000|2020-04-17 10:00:00|70793.3|70783.3|70793.3|70783.3|70826.3|70812.2|70768.1|70753.1|7720
1587121200000|2020-04-17 11:00:00|70793.2|70783.2|70788.5|70778.5|70803.8|70793.8|70754.2|70744.2|7443
1587124800000|2020-04-17 12:00:00|70789.3|70779.3|70788.4|70778.4|70815.3|70805.3|70772.5|70762.5|8735
1587128400000|2020-04-17 13:00:00|70788.8|70778.8|70779|70764|70836.9|70826.9|70771.8|70758.5|8886
1587132000000|2020-04-17 14:00:00|70778.9|70763.9|70801.1|70786.1|70833.6|70818.6|70774.4|70763.2|9048
1587135600000|2020-04-17 15:00:00|70801.7|70786.7|70798.6|70783.6|70853.9|70842.1|70798|70783.1|7843
1587139200000|2020-04-17 16:00:00|70798.5|70783.5|70794.1|70784.1|70810.7|70799.2|70776.7|70764.5|6835
1587142800000|2020-04-17 17:00:00|70794.3|70784.3|70800.9|70785.9|70813.9|70803|70785.1|70772.8|6344
1587146400000|2020-04-17 18:00:00|70800.7|70785.7|70793.7|70783.7|70816.3|70803.3|70788.7|70776|6150
1587150000000|2020-04-17 19:00:00|70793.5|70783.5|70796.5|70781.5|70812.5|70797.5|70779.9|70765.7|6064
1587153600000|2020-04-17 20:00:00|70794.7|70779.7|70808.1|70765.6|70812.7|70789.7|70784.1|70753.8|2318
1587326400000|2020-04-19 20:00:00|70836|70775|70836.7|70775.7|70855.8|70794.8|70836|70775|75
1587330000000|2020-04-19 21:00:00|70842.3|70781.3|70830.5|70769.5|70846.8|70785.8|70824.7|70763.7|824
1587333600000|2020-04-19 22:00:00|70831.8|70770.8|70830|70786.3|70844.9|70797.2|70817|70764.4|2509
1587337200000|2020-04-19 23:00:00|70844|70794.6|70829.2|70781.7|70853.6|70819.9|70787.8|70760|6516
1587340800000|2020-04-20 00:00:00|70822.2|70781.8|70775.8|70760.8|70846.7|70818.2|70759|70744.6|9702
1587344400000|2020-04-20 01:00:00|70775.3|70760.3|70846.3|70836.3|70899.4|70889.4|70774.5|70759.5|8093
1587348000000|2020-04-20 02:00:00|70844.5|70834.5|70843.5|70833.5|70850|70840|70783.1|70773.1|6296
1587351600000|2020-04-20 03:00:00|70844|70834|70829.6|70819.6|70853.4|70843.4|70814.3|70804.3|4296
1587355200000|2020-04-20 04:00:00|70829.7|70819.7|70836|70826|70841.2|70831.2|70804.4|70794.4|3322
1587358800000|2020-04-20 05:00:00|70835.5|70825.5|70851.5|70841.5|70862.3|70852.3|70824.7|70814.7|4192
1587362400000|2020-04-20 06:00:00|70851.3|70841.3|70858|70848|70878.2|70868.2|70834.6|70824.6|5705
1587366000000|2020-04-20 07:00:00|70858.1|70848.1|70798|70788|70873.5|70863.5|70795|70785|6209
1587369600000|2020-04-20 08:00:00|70798.9|70788.9|70805.1|70795.1|70844.3|70834.3|70796.3|70786.3|5837
1587373200000|2020-04-20 09:00:00|70805|70795|70763.3|70753.3|70807.6|70797.6|70759|70749|6047
1587376800000|2020-04-20 10:00:00|70763.5|70753.5|70852.5|70842.5|70861.3|70851.3|70746.4|70736.4|6111
1587380400000|2020-04-20 11:00:00|70850.5|70840.5|70873.5|70863.5|70874.9|70864.9|70842.5|70832.5|5378
1587384000000|2020-04-20 12:00:00|70873.6|70863.6|70850.2|70840.2|70893.9|70883.9|70839.4|70829.4|5591
1587387600000|2020-04-20 13:00:00|70850.6|70840.6|70846.4|70836.4|70888.1|70878.1|70809|70790.8|7564
1587391200000|2020-04-20 14:00:00|70846.6|70836.6|70807.7|70797.7|70852.5|70840.1|70795|70785|8232
1587394800000|2020-04-20 15:00:00|70808|70798|70802.5|70787.5|70839.2|70826.6|70788.1|70778.1|6939
1587398400000|2020-04-20 16:00:00|70803.1|70788.1|70840.3|70825.3|70841.5|70826.5|70799.8|70787.7|5828
1587402000000|2020-04-20 17:00:00|70839.7|70824.7|70892.5|70877.5|70893.5|70881|70837|70822|6859
1587405600000|2020-04-20 18:00:00|70892.6|70877.6|70927.2|70917.2|70927.6|70917.6|70882.1|70870.5|6728
1587409200000|2020-04-20 19:00:00|70927.1|70917.1|70923.7|70908.7|70935.5|70922|70906|70893.7|7018
1587412800000|2020-04-20 20:00:00|70923.5|70908.5|70920.3|70902.2|70940.7|70925.7|70901.6|70879.1|4167
1587416400000|2020-04-20 21:00:00|70923.5|70902.1|70942.1|70896.2|70955.9|70909.5|70918.8|70878|1358
1587420000000|2020-04-20 22:00:00|70941.4|70893.3|70920|70888.2|70942.6|70911.4|70907.6|70873.2|8701
1587423600000|2020-04-20 23:00:00|70918.3|70890.4|70859.8|70835|70927.8|70898.9|70846.2|70814.8|8635
1587427200000|2020-04-21 00:00:00|70859.1|70833.5|70901.6|70891.6|70935.2|70918.1|70852.5|70812.2|8225
1587430800000|2020-04-21 01:00:00|70901.7|70891.7|71016.6|71006.6|71020.3|71009.5|70892.6|70881.4|8851
1587434400000|2020-04-21 02:00:00|71017.6|71007.6|71007.2|70997.2|71066.1|71056.1|70969.1|70958.4|10682
1587438000000|2020-04-21 03:00:00|71006.6|70996.6|70985.5|70975.5|71018.9|71008.9|70974.5|70964.5|7691
1587441600000|2020-04-21 04:00:00|70985.9|70975.9|70998.8|70988.8|71008.7|70998.7|70973.9|70963.9|5846
1587445200000|2020-04-21 05:00:00|70999|70989|70973.4|70963.4|71008.4|70998.4|70963.7|70953.7|6794
1587448800000|2020-04-21 06:00:00|70973.1|70963.1|70953.4|70943.4|70990.5|70980.5|70930.3|70920.3|7666
1587452400000|2020-04-21 07:00:00|70953.1|70943.1|71013.6|71003.6|71022.7|71012.7|70948|70938|8342
1587456000000|2020-04-21 08:00:00|71013.3|71003.3|71003.5|70993.5|71041.7|71031.7|70970.8|70960.8|7577
1587459600000|2020-04-21 09:00:00|71003.8|70993.8|71038.3|71028.3|71053|71043|70965.4|70955.4|9005
1587463200000|2020-04-21 10:00:00|71038.4|71028.4|71044.9|71034.9|71053.1|71043.1|71017.7|71005.8|7672
1587466800000|2020-04-21 11:00:00|71045.1|71035.1|71056.7|71046.7|71059.6|71049.6|71034.1|71024.1|7076
1587470400000|2020-04-21 12:00:00|71057|71047|71083.1|71073.1|71095.3|71085.3|71048.9|71038.9|7456
1587474000000|2020-04-21 13:00:00|71083.7|71073.7|71016.5|71006.5|71099.5|71089.5|71013.2|71000.1|9555
1587477600000|2020-04-21 14:00:00|71015.4|71005.4|71045.6|71030.6|71055.5|71040.5|71000.5|70987.8|9955
1587481200000|2020-04-21 15:00:00|71046.4|71031.4|71035.7|71025.7|71052.1|71042.1|71019.2|71009.1|8599
1587484800000|2020-04-21 16:00:00|71035.8|71025.8|71050.7|71035.7|71053.2|71040.3|71010.8|70998.7|8622
1587488400000|2020-04-21 17:00:00|71051.2|71036.2|71049.3|71034.3|71056|71044.3|71032.1|71022.1|7788
1587492000000|2020-04-21 18:00:00|71049.6|71034.6|71075.6|71060.6|71077.1|71065.3|71019.9|71006.3|8364
1587495600000|2020-04-21 19:00:00|71075.7|71060.7|71011.7|70996.7|71077.8|71064.5|70994|70981.5|5857
1587499200000|2020-04-21 20:00:00|71011.3|70996.3|71051|71015.2|71056.7|71038|71010.1|70995.1|2699
1587502800000|2020-04-21 21:00:00|71049|71007|71045.6|70991.6|71060.1|71020.2|71024.7|70970.7|1309
1587506400000|2020-04-21 22:00:00|71045.1|70991.1|71038.3|71000.8|71056.1|71016.5|71027.7|70980.5|5140
1587510000000|2020-04-21 23:00:00|71038|71000|71043.8|71006.7|71050.6|71024.7|71025.8|70999.1|7232
1587513600000|2020-04-22 00:00:00|71044.8|71009.3|71027.1|71017.1|71063.9|71048.9|71001.1|70978.2|8824
1587517200000|2020-04-22 01:00:00|71027.2|71017.2|71007.8|70997.8|71051|71039.1|70988.8|70978.8|9264
1587520800000|2020-04-22 02:00:00|71007.6|70997.6|70983.8|70973.8|71009.9|70999.9|70959|70949|9085
1587524400000|2020-04-22 03:00:00|70983.9|70973.9|70978.3|70968.3|70989.4|70979.4|70955|70945|7582
1587528000000|2020-04-22 04:00:00|70978.4|70968.4|71003.2|70993.2|71007.5|70997.5|70971.7|70961.7|6802
1587531600000|2020-04-22 05:00:00|71003.4|70993.4|70963.7|70953.7|71006.7|70996.7|70952.7|70942.7|7382
1587535200000|2020-04-22 06:00:00|70963.4|70953.4|70958.4|70948.4|70985|70975|70914.7|70904|7934
1587538800000|2020-04-22 07:00:00|70958.6|70948.6|70936.4|70926.4|70964|70954|70905.3|70895.3|8361
1587542400000|2020-04-22 08:00:00|70936.5|70926.5|70961.8|70951.8|70996.4|70986.4|70924.7|70914.7|7654
1587546000000|2020-04-22 09:00:00|70961.7|70951.7|71003.5|70993.5|71004.5|70994.5|70941.5|70931.5|7336
1587549600000|2020-04-22 10:00:00|71003.4|70993.4|70983.3|70973.3|71009.4|70999.4|70964.1|70954.1|6838
1587553200000|2020-04-22 11:00:00|70983|70973|70983.1|70973.1|71003.6|70993.6|70973.4|70963.4|7142
1587556800000|2020-04-22 12:00:00|70983.2|70973.2|70981.6|70966.6|71016|71006|70965.6|70955.6|7251
1587560400000|2020-04-22 13:00:00|70981.2|70966.2|71003.7|70988.7|71020|71008.3|70976.4|70961.4|8315
1587564000000|2020-04-22 14:00:00|71004.2|70986.6|71030.9|71020.9|71044.1|71034.1|70988.2|70973.2|7899
1587567600000|2020-04-22 15:00:00|71031|71021|71021.7|71006.7|71043.5|71033|70984.4|70969.4|7334
1587571200000|2020-04-22 16:00:00|71021.5|71006.5|71037.3|71027.3|71041.9|71029.8|71009.5|70998.9|5675
1587574800000|2020-04-22 17:00:00|71037.2|71027.2|71024.7|71009.7|71048|71035.5|71023.5|71008.5|7129
1587578400000|2020-04-22 18:00:00|71025|71010|70993.5|70978.5|71026.4|71014|70990.1|70977.1|5492
1587582000000|2020-04-22 19:00:00|70993.6|70978.6|71031.7|71013|71033.8|71013.8|70990.8|70977.6|6022
1587585600000|2020-04-22 20:00:00|71030.5|71012.6|71031.1|70981.7|71041.9|71024.9|71014.4|70977.2|4426
1587589200000|2020-04-22 21:00:00|71032.6|70981.6|71029.4|70958|71063.7|70985.6|71017.5|70917.8|1552
1587592800000|2020-04-22 22:00:00|71028.7|70958.7|71009.2|70962.4|71048.8|70993.4|71001|70950.2|7493
1587596400000|2020-04-22 23:00:00|71012.7|70964.1|71024.8|71009.8|71034|71018|71001.2|70957.7|11957
1587600000000|2020-04-23 00:00:00|71024.5|71009.5|71024.1|71009.1|71042.4|71027.4|70994.6|70979.6|7422
1587603600000|2020-04-23 01:00:00|71024|71009|70951.7|70941.7|71024|71009|70917.8|70907.8|8987
1587607200000|2020-04-23 02:00:00|70951.2|70941.2|70983.4|70973.4|70998.2|70988.2|70941.4|70931.4|8113
1587610800000|2020-04-23 03:00:00|70983.3|70973.3|70978.1|70968.1|70985.6|70975.6|70965.8|70955.8|6000
1587614400000|2020-04-23 04:00:00|70978|70968|70957|70947|70980.8|70970.8|70950.7|70940.7|5554
1587618000000|2020-04-23 05:00:00|70957.3|70947.3|70925.5|70915.5|70958.4|70948.4|70916.8|70906.8|8398
1587621600000|2020-04-23 06:00:00|70925.8|70915.8|70835.7|70825.7|70932.6|70922.6|70794.5|70779.5|9041
1587625200000|2020-04-23 07:00:00|70834.3|70824.3|70890.5|70880.5|70899.1|70889.1|70803.6|70793.6|9019
1587628800000|2020-04-23 08:00:00|70890.6|70880.6|70899.4|70889.4|70924.3|70914.3|70878|70868|7488
1587632400000|2020-04-23 09:00:00|70899.3|70889.3|70929|70919|70930.1|70920.1|70894.6|70884.6|6517
1587636000000|2020-04-23 10:00:00|70929.6|70919.6|70936.9|70926.9|70948.1|70938.1|70924.6|70914.6|5682
1587639600000|2020-04-23 11:00:00|70936.8|70926.8|70929.6|70919.6|70937.1|70927.1|70887.7|70877.7|5863
1587643200000|2020-04-23 12:00:00|70927.7|70917.7|70897.8|70887.8|70930|70920|70880.8|70870.8|7786
1587646800000|2020-04-23 13:00:00|70897.1|70887.1|70898.8|70883.8|70932.5|70922.5|70881.7|70866.7|8078
1587650400000|2020-04-23 14:00:00|70898.7|70883.7|70846.3|70836.3|70905.6|70895.6|70818.3|70805.6|9039
1587654000000|2020-04-23 15:00:00|70846.4|70836.4|70843.5|70828.5|70862.8|70847.8|70800.2|70790.2|7557
1587657600000|2020-04-23 16:00:00|70843|70828|70846.7|70831.7|70870.2|70856.1|70814.7|70804.7|7590
1587661200000|2020-04-23 17:00:00|70845.9|70830.9|70874.4|70864.4|70894.3|70882.1|70838.3|70826.2|8648
1587664800000|2020-04-23 18:00:00|70874.2|70864.2|70845.6|70830.6|70902.3|70887.3|70842.9|70827.9|6695
1587668400000|2020-04-23 19:00:00|70845.7|70830.7|70922.1|70907.1|70923.8|70910.3|70843.9|70828.9|6039
1587672000000|2020-04-23 20:00:00|70921.6|70906.6|70947.9|70932.9|70972.8|70949.4|70919.1|70904.1|3043
1587675600000|2020-04-23 21:00:00|70947.5|70932.5|70968.8|70921.9|70999.3|70932.5|70945.9|70878.3|1593
1587679200000|2020-04-23 22:00:00|70968.7|70922.7|70950|70932.3|70973|70938.2|70948.7|70910.7|4046
1587682800000|2020-04-23 23:00:00|70950.2|70932|70940.6|70925.6|70967.3|70936.8|70932.4|70912.8|5932
1587686400000|2020-04-24 00:00:00|70940.5|70925.5|70927.5|70917.5|70983.6|70970.7|70923.4|70908.4|8454
1587690000000|2020-04-24 01:00:00|70931.6|70916.6|70922|70912|70970|70960|70885.3|70875.3|8335
1587693600000|2020-04-24 02:00:00|70922.4|70912.4|70934.7|70924.7|70955.8|70945.8|70911|70901|7225
1587697200000|2020-04-24 03:00:00|70934.8|70924.8|70937.7|70927.7|70953|70943|70921.3|70911.3|5015
1587700800000|2020-04-24 04:00:00|70937.8|70927.8|70954.4|70944.4|70960.6|70950.6|70933.3|70923.3|5283
1587704400000|2020-04-24 05:00:00|70953.9|70943.9|70974.1|70964.1|70985.5|70975.5|70950.6|70940.6|5949
1587708000000|2020-04-24 06:00:00|70974.2|70964.2|70847.5|70832.5|70986.8|70976.8|70847.5|70832.5|7601
1587711600000|2020-04-24 07:00:00|70843.3|70828.3|70903.8|70893.8|70956.9|70929.3|70842|70827.5|8467
1587715200000|2020-04-24 08:00:00|70903.9|70893.9|70914.2|70904.2|70947.6|70937.6|70900.2|70890.2|6657
1587718800000|2020-04-24 09:00:00|70914.5|70904.5|70890.3|70880.3|70927.6|70917.6|70889|70879|5977
1587722400000|2020-04-24 10:00:00|70889.9|70879.9|70906.8|70896.8|70932.9|70922.9|70879.9|70869.9|6431
1587726000000|2020-04-24 11:00:00|70906.5|70896.5|70910.6|70900.6|70936.9|70926.9|70881.5|70871.5|6159
1587729600000|2020-04-24 12:00:00|70911.2|70901.2|70905.2|70895.2|70930|70920|70873.7|70863.7|7140
1587733200000|2020-04-24 13:00:00|70905.4|70895.4|70935.6|70919.2|70938.6|70922.9|70877.1|70862.2|7361
1587736800000|2020-04-24 14:00:00|70935.9|70918.3|70942|70932|70956.2|70942.3|70899.7|70887.5|8736
1587740400000|2020-04-24 15:00:00|70941.7|70931.7|70967.2|70952.2|70973.5|70961.8|70930.8|70905|7354
1587744000000|2020-04-24 16:00:00|70967.1|70952.1|70957|70942|70972.4|70960.5|70949.3|70925.9|6966
1587747600000|2020-04-24 17:00:00|70957.1|70942.1|70952.9|70937.9|70963.8|70953.3|70945.3|70931.8|5058
1587751200000|2020-04-24 18:00:00|70951.1|70941.1|70947.5|70932.5|70955.2|70943.9|70934.5|70919.5|5203
1587754800000|2020-04-24 19:00:00|70947.3|70932.3|70917.2|70902.2|70950.2|70937.4|70899.4|70884.4|5174
1587758400000|2020-04-24 20:00:00|70915.2|70900.2|70940.1|70872.9|70943.7|70903.6|70894.2|70871|5085
1587931200000|2020-04-26 20:00:00|70966.3|70881.7|70960.9|70888.3|70971.3|70888.3|70960.9|70852.4|138
1587934800000|2020-04-26 21:00:00|70969.6|70879.3|70945|70878.4|71001|70890.7|70940.2|70832|1389
1587938400000|2020-04-26 22:00:00|70948.4|70879.4|70907.4|70869.5|70965.4|70893.9|70899.6|70856.6|3535
1587942000000|2020-04-26 23:00:00|70907.5|70869.4|70884.5|70869.5|70916.1|70876.3|70874.2|70845.9|6517
1587945600000|2020-04-27 00:00:00|70883|70868|70840.4|70830.4|70901.9|70886.9|70840.1|70830.1|8032
1587949200000|2020-04-27 01:00:00|70841.3|70831.3|70808.5|70798.5|70861.3|70851.3|70794.7|70784.7|8550
1587952800000|2020-04-27 02:00:00|70808.1|70798.1|70840.7|70830.7|70856.6|70846.6|70802.7|70792.7|6102
1587956400000|2020-04-27 03:00:00|70841|70831|70831.3|70821.3|70854.5|70844.5|70823.6|70813.6|5667
1587960000000|2020-04-27 04:00:00|70831.2|70821.2|70822.5|70812.5|70850.5|70840.5|70808|70798|4216
1587963600000|2020-04-27 05:00:00|70823|70813|70802.3|70792.3|70823.8|70813.8|70782.5|70772.5|5270
1587967200000|2020-04-27 06:00:00|70802.5|70792.5|70843.5|70833.5|70844.8|70834.8|70787.6|70777.6|7145
1587970800000|2020-04-27 07:00:00|70843.7|70833.7|70861.7|70851.7|70874.7|70864.7|70821.5|70811.5|7128
1587974400000|2020-04-27 08:00:00|70861.9|70851.9|70883.8|70873.8|70896.2|70886.2|70860.2|70850.2|5949
1587978000000|2020-04-27 09:00:00|70884|70874|70870.3|70860.3|70900.4|70890.4|70844.9|70834.9|5620
1587981600000|2020-04-27 10:00:00|70870.6|70860.6|70876.9|70866.9|70886.1|70876.1|70861.6|70851.6|4627
1587985200000|2020-04-27 11:00:00|70876.8|70866.8|70887|70877|70903.8|70893.8|70876.7|70866.7|5260
1587988800000|2020-04-27 12:00:00|70886.9|70876.9|70882.7|70872.7|70892|70882|70869.6|70859.6|5770
1587992400000|2020-04-27 13:00:00|70882.5|70872.5|70926.4|70916.4|70939.4|70929.4|70870.1|70860.1|7404
1587996000000|2020-04-27 14:00:00|70926.5|70916.5|70935.1|70925.1|70957.1|70947.1|70920.2|70896.2|7055
1587999600000|2020-04-27 15:00:00|70933.8|70923.8|70940.5|70930.5|70953.8|70943.8|70930.8|70920.8|6058
1588003200000|2020-04-27 16:00:00|70940.1|70930.1|70939.2|70929.2|70955.3|70945.3|70937.1|70927.1|6256
1588006800000|2020-04-27 17:00:00|70939.1|70929.1|70924.5|70914.5|70945.6|70935.6|70924.5|70914.5|7529
1588010400000|2020-04-27 18:00:00|70924.4|70914.4|70930.4|70920.4|70953.7|70943.7|70923.3|70913.3|6630
1588014000000|2020-04-27 19:00:00|70930.5|70920.5|70936.5|70921.5|70937.9|70926.2|70921.8|70911.8|4497
1588017600000|2020-04-27 20:00:00|70936.2|70921.2|70939.6|70913|70941.8|70924.9|70919.3|70897.3|4830
1588021200000|2020-04-27 21:00:00|70950.6|70914.4|70952.4|70908.8|70977.7|70915.2|70927.7|70849.5|1744
1588024800000|2020-04-27 22:00:00|70955.7|70905.9|70953.8|70932.4|70958.4|70934.7|70928.8|70900.1|5624
1588028400000|2020-04-27 23:00:00|70964.6|70924.6|70922|70905.1|70964.6|70936|70919.8|70902.4|5281
1588032000000|2020-04-28 00:00:00|70921.2|70906.2|70910.9|70900.9|70940|70923.6|70885.8|70874.4|4884
1588035600000|2020-04-28 01:00:00|70911|70901|70974.5|70964.5|70984.1|70974.1|70902.7|70892.7|7828
1588039200000|2020-04-28 02:00:00|70974.3|70964.3|70963.5|70953.5|70989.9|70979.9|70946.3|70936.3|6587
1588042800000|2020-04-28 03:00:00|70963.4|70953.4|70942.4|70927.4|70975.1|70962.8|70920|70909.5|6082
1588046400000|2020-04-28 04:00:00|70942.2|70927.2|70947|70937|70952.2|70942|70930.9|70920.9|5270
1588050000000|2020-04-28 05:00:00|70947.1|70937.1|70922.1|70912.1|70952.1|70942.1|70917|70907|6124
1588053600000|2020-04-28 06:00:00|70922.2|70912.2|70938.4|70928.4|70951.2|70941.2|70920.4|70910.4|6000
1588057200000|2020-04-28 07:00:00|70938.5|70928.5|70936.7|70926.7|70943.9|70933.9|70901.5|70891.5|7368
1588060800000|2020-04-28 08:00:00|70936.5|70926.5|70912.6|70902.6|70938.5|70928.5|70893.3|70883.3|6253
1588064400000|2020-04-28 09:00:00|70911.9|70901.9|70791.8|70781.8|70915.3|70905.3|70787.7|70777.7|8066
1588068000000|2020-04-28 10:00:00|70792.1|70782.1|70815.6|70805.6|70830.3|70820.3|70764.5|70754.5|6148
1588071600000|2020-04-28 11:00:00|70815.5|70805.5|70821.4|70811.4|70841.3|70831.3|70782.6|70772.6|6259
1588075200000|2020-04-28 12:00:00|70821.5|70811.5|70808.2|70798.2|70850.6|70840.6|70790.6|70780.6|7695
1588078800000|2020-04-28 13:00:00|70808.3|70798.3|70827.9|70812.9|70833.8|70821.2|70802.8|70792.8|7397
1588082400000|2020-04-28 14:00:00|70828.3|70813.3|70879|70869|70883.5|70873.5|70806.8|70796.8|8399
1588086000000|2020-04-28 15:00:00|70879.1|70869.1|70843|70833|70892.3|70882.3|70825.3|70812.8|7869
1588089600000|2020-04-28 16:00:00|70842.8|70832.8|70845.4|70835.4|70873.4|70863.4|70841.4|70831.4|7551
1588093200000|2020-04-28 17:00:00|70845.5|70835.5|70828.2|70818.2|70865.1|70852.7|70823.6|70813.6|6610
1588096800000|2020-04-28 18:00:00|70828.1|70818.1|70838|70823|70840.4|70830.4|70817.5|70807|7158
1588100400000|2020-04-28 19:00:00|70837.9|70822.9|70860.2|70845.2|70861|70846|70821.3|70806.3|5875
1588104000000|2020-04-28 20:00:00|70859.8|70844.8|70889.5|70874.5|70909.1|70894.1|70831.7|70816.7|3492
1588107600000|2020-04-28 21:00:00|70888.9|70873.9|70902.8|70814|70932.4|70884.9|70888.7|70794.5|1426
1588111200000|2020-04-28 22:00:00|70900|70819.6|70878.2|70849|70912.5|70853.6|70870.5|70814.8|5446
1588114800000|2020-04-28 23:00:00|70878.3|70848.9|70845.8|70830.8|70883.4|70861.8|70845.7|70830.7|5998
1588118400000|2020-04-29 00:00:00|70846.1|70831.1|70795.3|70780.3|70853.9|70838.9|70793.6|70778.6|4386
1588122000000|2020-04-29 01:00:00|70795.2|70780.2|70845.8|70835.8|70846.9|70836.9|70783.7|70771.6|8119
1588125600000|2020-04-29 02:00:00|70845.4|70835.4|70821.2|70811.2|70860|70850|70819.6|70809.6|7292
1588129200000|2020-04-29 03:00:00|70821.3|70811.3|70814.1|70804.1|70840.8|70830.8|70809.9|70799.9|5687
1588132800000|2020-04-29 04:00:00|70813.9|70803.9|70831.5|70821.5|70841.3|70831.3|70811.7|70801.7|5150
1588136400000|2020-04-29 05:00:00|70832.3|70822.3|70802.8|70792.8|70838.6|70828.6|70795.4|70785.4|6457
1588140000000|2020-04-29 06:00:00|70803.1|70793.1|70817.5|70807.5|70850|70840|70798.8|70788.8|6492
1588143600000|2020-04-29 07:00:00|70817.3|70807.3|70811.1|70801.1|70836|70826|70795.3|70785.3|6477
1588147200000|2020-04-29 08:00:00|70811.3|70801.3|70806.8|70796.8|70825.2|70815.2|70784.1|70774.1|5661
1588150800000|2020-04-29 09:00:00|70806.6|70796.6|70824.6|70814.6|70825.2|70815.2|70796.5|70786.5|5287
1588154400000|2020-04-29 10:00:00|70824.8|70814.8|70837.5|70827.5|70840.1|70830.1|70824.1|70814.1|4078
1588158000000|2020-04-29 11:00:00|70837.3|70827.3|70852|70842|70853|70843|70831.8|70821.8|4170
1588161600000|2020-04-29 12:00:00|70852.1|70842.1|70832.8|70822.8|70882.5|70866.6|70818.5|70806.2|6362
1588165200000|2020-04-29 13:00:00|70833|70823|70817.4|70802.4|70850.7|70837.6|70817.4|70802.4|7537
1588168800000|2020-04-29 14:00:00|70816.7|70801.7|70803.7|70793.7|70829.7|70819.3|70793.5|70783.5|6137
1588172400000|2020-04-29 15:00:00|70804.4|70794.4|70818.5|70803.5|70830.9|70817.2|70802.7|70791|5661
1588176000000|2020-04-29 16:00:00|70818.4|70803.4|70782.4|70772.4|70818.4|70806.3|70772|70759.3|6620
1588179600000|2020-04-29 17:00:00|70782.3|70772.3|70798.2|70760.2|70799.8|70776.9|70758.1|70746.5|7923
1588183200000|2020-04-29 18:00:00|70798.4|70761.6|70738.8|70723.8|70798.4|70768|70717.2|70703.4|8145
1588186800000|2020-04-29 19:00:00|70739|70724|70729|70714|70746.3|70731.3|70720.3|70705.3|7578
1588190400000|2020-04-29 20:00:00|70732.1|70717.1|70747.5|70712|70778.7|70759.8|70720|70703.7|3208
1588194000000|2020-04-29 21:00:00|70751.9|70711.3|70759.6|70711.5|70786.4|70725.3|70742.3|70695.2|1570
1588197600000|2020-04-29 22:00:00|70757|70707.7|70744.9|70716.7|70775.5|70724.9|70741.3|70696.7|6058
1588201200000|2020-04-29 23:00:00|70744.7|70716.8|70740.9|70713.2|70759.2|70731.6|70732.6|70709.2|9315
1588204800000|2020-04-30 00:00:00|70741.4|70714.3|70778.6|70763.6|70782.5|70766.9|70732.5|70713.1|5919
1588208400000|2020-04-30 01:00:00|70776.9|70761.9|70648.4|70638.4|70778.3|70763.3|70647.5|70637.5|6779
1588212000000|2020-04-30 02:00:00|70648.6|70638.6|70661.1|70651.1|70698.3|70688.3|70632|70622|7144
1588215600000|2020-04-30 03:00:00|70660.9|70650.9|70645.6|70635.6|70672.5|70662.5|70631|70621|6702
1588219200000|2020-04-30 04:00:00|70645.4|70635.4|70599.3|70589.3|70655.1|70645.1|70592.5|70582.5|6569
1588222800000|2020-04-30 05:00:00|70599.5|70589.5|70560.6|70550.6|70606.7|70596.7|70556.6|70545.9|6082
1588226400000|2020-04-30 06:00:00|70560.7|70550.7|70556.3|70546.3|70604.5|70589.5|70550.9|70540.9|7109
1588230000000|2020-04-30 07:00:00|70556.7|70546.7|70573.7|70563.7|70604.8|70594.8|70532|70522|7479
1588233600000|2020-04-30 08:00:00|70573.2|70563.2|70578.3|70568.3|70617.8|70607.8|70559.5|70549.5|6969
1588237200000|2020-04-30 09:00:00|70578.2|70568.2|70579|70564|70607.3|70597.3|70564.2|70554.2|6562
1588240800000|2020-04-30 10:00:00|70579.2|70564.2|70597.2|70587.2|70599.3|70589|70567|70555.5|5785
1588244400000|2020-04-30 11:00:00|70596.6|70586.6|70594.1|70584.1|70624.1|70614.1|70576.5|70566.4|6859
1588248000000|2020-04-30 12:00:00|70593.8|70583.8|70636.1|70626.1|70648.6|70638.6|70584.7|70574.7|7600
1588251600000|2020-04-30 13:00:00|70636.6|70626.6|70649.3|70634.3|70697|70683.4|70633.4|70619.7|9301
1588255200000|2020-04-30 14:00:00|70649.2|70634.2|70608.9|70593.9|70653.5|70638.5|70573|70558|9570
1588258800000|2020-04-30 15:00:00|70608.8|70593.8|70732.6|70715.9|70733.3|70715.9|70606|70591|9761
1588262400000|2020-04-30 16:00:00|70731.4|70713.9|70809.4|70794.4|70895.9|70880.9|70730.1|70709.2|9499
1588266000000|2020-04-30 17:00:00|70808.3|70793.3|70827.4|70812.4|70842.5|70827.5|70771.4|70756.4|9245
1588269600000|2020-04-30 18:00:00|70827.9|70812.9|70802.9|70787.9|70838.3|70823.3|70796.1|70784|8513
1588273200000|2020-04-30 19:00:00|70802.4|70787.4|70786.2|70771.2|70820|70805.6|70785.9|70770.9|6036
1588276800000|2020-04-30 20:00:00|70786.1|70771.1|70840.2|70797.1|70858.4|70838.8|70780.1|70765.1|4880
1588280400000|2020-04-30 21:00:00|70839.9|70788.7|70861.8|70801.4|70885.1|70818.3|70833.2|70722.9|1895
1588284000000|2020-04-30 22:00:00|70859.4|70801.1|70946.9|70912.4|70964.3|70946.1|70851.8|70794.7|5480
1588287600000|2020-04-30 23:00:00|70948.6|70911.1|70919.9|70904.5|70957.4|70938.3|70918.4|70893.4|8379
1588291200000|2020-05-01 00:00:00|70920.1|70904|71034.1|71019.1|71070.1|71055.1|70918.7|70894.4|8707
1588294800000|2020-05-01 01:00:00|71033.8|71018.8|71132.2|71122.2|71148.6|71135|71025.6|71010.6|8160
1588298400000|2020-05-01 02:00:00|71132.3|71122.3|71286.9|71269.3|71319.5|71307.1|71132|71122|7991
1588302000000|2020-05-01 03:00:00|71286.7|71269.2|71242.9|71227.9|71308.4|71293.4|71224.4|71211.6|6045
1588305600000|2020-05-01 04:00:00|71243.1|71228.1|71230.4|71220.4|71302.9|71285.8|71226.8|71216.8|6385
1588309200000|2020-05-01 05:00:00|71230.5|71220.5|71336.7|71326.7|71352.6|71342.6|71217.3|71207.3|7718
1588312800000|2020-05-01 06:00:00|71336.3|71326.3|71323.5|71313.5|71341.3|71330|71271.9|71261.9|6808
1588316400000|2020-05-01 07:00:00|71323.7|71313.7|71309.9|71299.9|71357.4|71347.4|71301.7|71291.7|7763
1588320000000|2020-05-01 08:00:00|71310.2|71300.2|71245.7|71235.7|71324.2|71313.8|71244.7|71234.7|7864
1588323600000|2020-05-01 09:00:00|71245.6|71235.6|71252.5|71242.5|71269.4|71259.4|71232|71222|6437
1588327200000|2020-05-01 10:00:00|71252.4|71242.4|71244.9|71229.9|71275.3|71263.3|71223.4|71210.2|4957
1588330800000|2020-05-01 11:00:00|71245.1|71230.1|71251.2|71241.2|71268.2|71255.7|71205.4|71195.4|6589
1588334400000|2020-05-01 12:00:00|71251.4|71241.4|71292.1|71282.1|71315.1|71305.1|71249|71239|7470
1588338000000|2020-05-01 13:00:00|71292.2|71282.2|71313.3|71292.2|71314.7|71296.7|71265.7|71249.7|6698
1588341600000|2020-05-01 14:00:00|71312.9|71291.2|71302.2|71287.2|71335.8|71320.8|71300.1|71285.1|7831
1588345200000|2020-05-01 15:00:00|71301.7|71286.7|71362.2|71347.2|71364.5|71349.5|71299|71284|6975
1588348800000|2020-05-01 16:00:00|71360.1|71350.1|71346.7|71331.7|71383.8|71368.8|71338.4|71322.9|7519
1588352400000|2020-05-01 17:00:00|71346.8|71331.8|71355.2|71339.3|71365.8|71350.8|71314.5|71299.5|7360
1588356000000|2020-05-01 18:00:00|71354.9|71339|71386.5|71371.5|71391.4|71376.4|71351.9|71336.6|7424
1588359600000|2020-05-01 19:00:00|71387.2|71372.2|71404.3|71394.3|71408|71394.9|71384.7|71369.7|5318
1588363200000|2020-05-01 20:00:00|71407.6|71392.6|71402.1|71329.8|71430.6|71395|71368.1|71296.6|2715
1588536000000|2020-05-03 20:00:00|71417.8|71312.7|71403.3|71297.7|71423.5|71317.3|71399.7|71271.2|105
1588539600000|2020-05-03 21:00:00|71418.4|71289.2|71417.5|71311.3|71425.5|71314|71399.6|71270.2|895
1588543200000|2020-05-03 22:00:00|71415.8|71303.6|71509.6|71455|71576.7|71484.4|71389.1|71293.6|6458
1588546800000|2020-05-03 23:00:00|71507|71452.2|71563|71531.2|71572.7|71545.8|71496|71428.9|6790
1588550400000|2020-05-04 00:00:00|71565.8|71533.3|71489.2|71474.2|71569.3|71552.1|71423|71341.6|8742
1588554000000|2020-05-04 01:00:00|71488.4|71473.4|71401.4|71379.2|71514.9|71498|71362.4|71339|9023
1588557600000|2020-05-04 02:00:00|71401.2|71379.8|71386.7|71376.7|71411.8|71396.8|71363.9|71348.9|6892
1588561200000|2020-05-04 03:00:00|71386.8|71376.8|71343.7|71333.7|71388.4|71378.4|71318.6|71308.6|6466
1588564800000|2020-05-04 04:00:00|71343.6|71333.6|71381.5|71371.5|71407.1|71397.1|71336.2|71326.2|5504
1588568400000|2020-05-04 05:00:00|71382.6|71372.6|71392.3|71382.3|71404.2|71394.2|71373|71363|6799
1588572000000|2020-05-04 06:00:00|71392.1|71382.1|71357.1|71347.1|71418.6|71408.6|71350.2|71340.2|7533
1588575600000|2020-05-04 07:00:00|71358.6|71348.6|71358.2|71348.2|71414.7|71404.7|71345.7|71335.7|7530
1588579200000|2020-05-04 08:00:00|71357.9|71347.9|71256.5|71246.5|71363.1|71353.1|71250.9|71240.9|7381
1588582800000|2020-05-04 09:00:00|71256.6|71246.6|71274.1|71264.1|71309.3|71299.3|71255.9|71245.9|6254
1588586400000|2020-05-04 10:00:00|71273.6|71263.6|71240.7|71230.7|71294.6|71284.6|71236.7|71226.7|6496
1588590000000|2020-05-04 11:00:00|71240.5|71230.5|71258.9|71248.9|71278.8|71268.7|71237.8|71227.8|6204
1588593600000|2020-05-04 12:00:00|71259.2|71249.2|71301.8|71291.8|71313.5|71303.5|71228.1|71218.1|6800
1588597200000|2020-05-04 13:00:00|71302|71292|71320.9|71302.6|71352.3|71337.3|71299.9|71287|6611
1588600800000|2020-05-04 14:00:00|71322.5|71301.1|71306.7|71288.8|71381.8|71366.8|71279.9|71262.9|7733
1588604400000|2020-05-04 15:00:00|71305.9|71288.1|71325.5|71310.5|71328.2|71313.2|71296.8|71279.3|6348
1588608000000|2020-05-04 16:00:00|71325.3|71310.3|71337.4|71321|71340.5|71325.5|71303.4|71287.4|6730
1588611600000|2020-05-04 17:00:00|71337.7|71321.2|71325.4|71310.4|71346.9|71331.9|71299.1|71284.1|5572
1588615200000|2020-05-04 18:00:00|71325.2|71310.2|71318.4|71303.4|71339.9|71324.9|71312.9|71297.9|7931
1588618800000|2020-05-04 19:00:00|71318.8|71303.8|71317.1|71302.1|71339.8|71324.5|71309.4|71297.5|5459
1588622400000|2020-05-04 20:00:00|71317.2|71302.2|71314.4|71299.4|71331.6|71314.7|71302|71277.5|3210
1588626000000|2020-05-04 21:00:00|71313.5|71298.5|71342.2|71285.5|71351.6|71307.4|71312.8|71250.7|1663
1588629600000|2020-05-04 22:00:00|71341.8|71286.4|71334.5|71299.1|71350.9|71303.5|71326.4|71281.4|3869
1588633200000|2020-05-04 23:00:00|71347.6|71292.7|71318.5|71280.8|71347.6|71315.2|71309.3|71277.3|7173
1588636800000|2020-05-05 00:00:00|71317.9|71280.9|71244.9|71234.9|71317.9|71288.5|71233.7|71220.1|6621
1588640400000|2020-05-05 01:00:00|71245|71235|71162.4|71152.4|71248.6|71238.5|71157.4|71147.4|6351
1588644000000|2020-05-05 02:00:00|71162|71152|71193.8|71183.8|71203.7|71193.7|71150.1|71140.1|6297
1588647600000|2020-05-05 03:00:00|71193.7|71183.7|71176.4|71166.4|71193.9|71183.9|71165|71155|5207
1588651200000|2020-05-05 04:00:00|71176.3|71166.3|71222.4|71212.4|71230.5|71220.5|71165.2|71155.2|5573
1588654800000|2020-05-05 05:00:00|71222.7|71212.7|71196.8|71186.8|71223.6|71213.6|71196.3|71186.3|5814
1588658400000|2020-05-05 06:00:00|71196.9|71186.9|71207.5|71197.5|71227.8|71217.8|71189.3|71179.3|6114
1588662000000|2020-05-05 07:00:00|71207.8|71197.8|71228.6|71218.6|71247.4|71237.4|71201.7|71191.7|6611
1588665600000|2020-05-05 08:00:00|71228.8|71218.8|71242.5|71232.5|71254|71244|71140.7|71130.7|8990
1588669200000|2020-05-05 09:00:00|71241.4|71231.4|71211.7|71201.7|71247.9|71237.9|71194.4|71184.4|7865
1588672800000|2020-05-05 10:00:00|71211.6|71201.6|71222.7|71212.7|71248.6|71238.6|71178.1|71168.1|6486
1588676400000|2020-05-05 11:00:00|71222.8|71212.8|71232.9|71222.9|71280.2|71270.2|71206.2|71196.2|6581
1588680000000|2020-05-05 12:00:00|71234.4|71224.4|71220.4|71210.4|71244.7|71234.7|71178.6|71168.6|7121
1588683600000|2020-05-05 13:00:00|71220.8|71210.8|71150.8|71125.5|71221.4|71211.4|71119.2|71104.2|7979
1588687200000|2020-05-05 14:00:00|71153|71127.9|71210.3|71195.3|71247|71232|71148.8|71126|7174
1588690800000|2020-05-05 15:00:00|71210.6|71195.6|71199.7|71184.7|71220.9|71207.1|71172.8|71157.4|6763
1588694400000|2020-05-05 16:00:00|71199.6|71184.6|71190.3|71180.3|71200.4|71190.4|71166|71151|6921
1588698000000|2020-05-05 17:00:00|71189.8|71179.8|71174.5|71159.5|71210|71198|71171.8|71158.1|6716
1588701600000|2020-05-05 18:00:00|71174.3|71159.3|71170.6|71155.6|71187|71173|71162.6|71147.6|6909
1588705200000|2020-05-05 19:00:00|71170.5|71155.5|71217.3|71190.1|71261|71228.5|71167.1|71153.8|5406
1588708800000|2020-05-05 20:00:00|71217.6|71190.5|71232.3|71201.6|71242.7|71212.6|71189.6|71160.3|3433
1588712400000|2020-05-05 21:00:00|71232.1|71201|71272.6|71223.4|71291.3|71229.3|71232.1|71159|2607
1588716000000|2020-05-05 22:00:00|71273.4|71221.7|71255.6|71193.1|71285.2|71232.4|71226.5|71176.1|8592
1588719600000|2020-05-05 23:00:00|71252.3|71192.2|71199.6|71184.6|71252.7|71204|71185.9|71137.1|5892
1588723200000|2020-05-06 00:00:00|71198.5|71182.4|71225.7|71215.7|71238.9|71221.4|71175.8|71157.2|6247
1588726800000|2020-05-06 01:00:00|71226.4|71216.4|71048.9|71038.9|71257.6|71247.6|71039.3|71029.3|9583
1588730400000|2020-05-06 02:00:00|71049.1|71039.1|71016.8|71006.8|71086.4|71076.4|71015.8|71005.8|7933
1588734000000|2020-05-06 03:00:00|71016.5|71006.5|71062.9|71052.9|71071|71061|71008|70998|6670
1588737600000|2020-05-06 04:00:00|71062.6|71052.6|71032.9|71022.9|71067.6|71057.6|71029.7|71019.7|4648
1588741200000|2020-05-06 05:00:00|71033.2|71023.2|71029.3|71019.3|71043.6|71033.6|71004.6|70994.6|6834
1588744800000|2020-05-06 06:00:00|71029.2|71019.2|71039.1|71029.1|71077.1|71067.1|71017.1|71007.1|7277
1588748400000|2020-05-06 07:00:00|71039.2|71029.2|71089.7|71079.7|71098.1|71088.1|71025|71015|7075
1588752000000|2020-05-06 08:00:00|71089.6|71079.6|71155.4|71145.4|71159.3|71149.3|71083.3|71073.3|7692
1588755600000|2020-05-06 09:00:00|71155.5|71145.5|71201|71191|71203.3|71193.3|71139.7|71129.7|6966
1588759200000|2020-05-06 10:00:00|71200.6|71190.6|71193.1|71183.1|71216.1|71206.1|71180.1|71170.1|5865
1588762800000|2020-05-06 11:00:00|71193.3|71183.3|71179.2|71169.2|71203.4|71193.4|71150.5|71140.5|5333
1588766400000|2020-05-06 12:00:00|71180.9|71170.9|71200.5|71190.5|71229.2|71219.2|71179.2|71169.2|7167
1588770000000|2020-05-06 13:00:00|71200.4|71190.4|71214.7|71199.7|71224.2|71209.2|71162.4|71147.4|7379
1588773600000|2020-05-06 14:00:00|71214.6|71199.6|71279.8|71259.8|71282.7|71264.6|71206.4|71190.3|8769
1588777200000|2020-05-06 15:00:00|71280|71260|71289.2|71269.2|71318.2|71301.9|71244.2|71224.2|6422
1588780800000|2020-05-06 16:00:00|71289.3|71269.3|71244.7|71224.7|71308.9|71288.9|71236.1|71216.1|7119
1588784400000|2020-05-06 17:00:00|71244.2|71224.2|71222.2|71202.2|71254.8|71234.8|71217.4|71197.4|7178
1588788000000|2020-05-06 18:00:00|71222|71202|71241.6|71221.6|71246.3|71231.4|71221.2|71201.2|6352
1588791600000|2020-05-06 19:00:00|71242.1|71222.1|71291.1|71271.1|71308.4|71288.4|71237.1|71204.1|5855
1588795200000|2020-05-06 20:00:00|71290.8|71270.8|71305.6|71285.6|71336.6|71316.6|71283.7|71259.1|4025
1588798800000|2020-05-06 21:00:00|71310.9|71280.5|71316.3|71270.9|71333.8|71292.2|71302|71221.6|1699
1588802400000|2020-05-06 22:00:00|71315.4|71270|71341.5|71321.5|71341.5|71321.5|71297.3|71270|5676
1588806000000|2020-05-06 23:00:00|71344.8|71324.8|71298.3|71278.3|71383.3|71363.3|71295.8|71275.8|5833
1588809600000|2020-05-07 00:00:00|71298.7|71278.7|71295.2|71285.2|71320.2|71308.1|71253.8|71243.8|7339
1588813200000|2020-05-07 01:00:00|71295.3|71285.3|71230.5|71220.5|71310.9|71300.9|71220.9|71209.1|8667
1588816800000|2020-05-07 02:00:00|71230.4|71220.4|71194.5|71184.5|71254.2|71244.2|71175.3|71165.3|8278
1588820400000|2020-05-07 03:00:00|71194.6|71184.6|71150.1|71140.1|71194.8|71184.8|71126|71116|7224
1588824000000|2020-05-07 04:00:00|71150|71140|71157.5|71147.5|71172|71162|71136|71126|5407
1588827600000|2020-05-07 05:00:00|71157.9|71147.9|71182.1|71172.1|71199.2|71189.2|71157.1|71147.1|6610
1588831200000|2020-05-07 06:00:00|71181.8|71171.8|71218.3|71208.3|71231.9|71221.9|71126.2|71116.2|8058
1588834800000|2020-05-07 07:00:00|71217.9|71207.9|71094.1|71084.1|71228.8|71218.8|71024.3|71004.3|9708
1588838400000|2020-05-07 08:00:00|71094.4|71084.4|71132.2|71122.2|71144|71134|71085|71074.6|7736
1588842000000|2020-05-07 09:00:00|71132.3|71122.3|71089.6|71079.6|71176.8|71166.8|71084.2|71067.1|7670
1588845600000|2020-05-07 10:00:00|71089.2|71079.2|71104.7|71084.7|71113.1|71101.8|71057.6|71041.3|6985
1588849200000|2020-05-07 11:00:00|71105.2|71085.2|71080.9|71070.9|71106.8|71092.6|71069.8|71054.3|6513
1588852800000|2020-05-07 12:00:00|71080.7|71070.7|71088|71078|71121.6|71107.7|71071.7|71057.6|7050
1588856400000|2020-05-07 13:00:00|71087.9|71077.9|71101.9|71081.9|71126.7|71106.7|71081.2|71061.2|7244
1588860000000|2020-05-07 14:00:00|71102.3|71082.3|71121.4|71101.4|71142.7|71124.6|71079.8|71059.8|7418
1588863600000|2020-05-07 15:00:00|71121.1|71101.1|70982.8|70962.8|71121.8|71101.9|70965.7|70945.7|7211
1588867200000|2020-05-07 16:00:00|70983.3|70963.3|70955.8|70935.8|71026.3|71006.3|70934.3|70914.3|8460
1588870800000|2020-05-07 17:00:00|70955.7|70935.7|70923.5|70903.5|70956|70936|70916.4|70900|6320
1588874400000|2020-05-07 18:00:00|70923.9|70903.9|70935.6|70915.6|70953.9|70933.9|70918.8|70898.8|7491
1588878000000|2020-05-07 19:00:00|70935.7|70915.7|70948.5|70928.5|70963.4|70943.4|70926.4|70906.4|5671
1588881600000|2020-05-07 20:00:00|70948.6|70928.6|70945.8|70898.1|70964.4|70944.4|70926.1|70893.8|2433
1588885200000|2020-05-07 21:00:00|70947.4|70898.2|70958.3|70906.1|70974.5|70922.1|70939.9|70873.3|2464
1588888800000|2020-05-07 22:00:00|70958.2|70904.7|70911.4|70891.4|70962.2|70904.7|70902.7|70873.4|5562
1588892400000|2020-05-07 23:00:00|70913.6|70893.6|70914.3|70894.3|70924.9|70904.9|70891.8|70871.8|6421
1588896000000|2020-05-08 00:00:00|70912.5|70892.5|70859.2|70849.2|70929.8|70909.8|70829.1|70815.5|6968
1588899600000|2020-05-08 01:00:00|70859.1|70849.1|70874.8|70864.8|70927.6|70913.6|70828.7|70818.7|9333
1588903200000|2020-05-08 02:00:00|70874.9|70864.9|70860.7|70850.7|70905.2|70895.2|70816.9|70806.9|9017
1588906800000|2020-05-08 03:00:00|70861|70851|70854.2|70844.2|70888.1|70878.1|70839.5|70829.5|6435
1588910400000|2020-05-08 04:00:00|70854.1|70844.1|70863|70853|70877.8|70867.8|70847.4|70837.4|5470
1588914000000|2020-05-08 05:00:00|70861.8|70851.8|70862.4|70852.4|70892.7|70882.7|70852|70842|6519
1588917600000|2020-05-08 06:00:00|70862.7|70852.7|70962|70952|70968.3|70958.3|70859.9|70849.9|6836
1588921200000|2020-05-08 07:00:00|70962.9|70952.9|70936.9|70926.9|70967.9|70957.9|70928.3|70918.3|6817
1588924800000|2020-05-08 08:00:00|70936.8|70926.8|70928.4|70918.4|70962.2|70952.2|70920|70910|6114
1588928400000|2020-05-08 09:00:00|70928.9|70918.9|70861.5|70851.5|70941.5|70931.5|70853.8|70843.8|5796
1588932000000|2020-05-08 10:00:00|70861.4|70851.4|70862.1|70852.1|70892.8|70882.8|70845.8|70835.8|5528
1588935600000|2020-05-08 11:00:00|70862|70852|70878.4|70868.4|70898.2|70888.2|70851.3|70841.3|5644
1588939200000|2020-05-08 12:00:00|70878.3|70868.3|70883|70873|70940.9|70922.4|70857.3|70829.5|9147
1588942800000|2020-05-08 13:00:00|70883.5|70873.5|70902.6|70882.6|70935.8|70919.4|70871.5|70855.7|6163
1588946400000|2020-05-08 14:00:00|70902.5|70882.5|70835.3|70815.3|70911.7|70895.8|70825.1|70807.6|6986
1588950000000|2020-05-08 15:00:00|70835.6|70815.6|70866.9|70846.9|70882|70864.6|70829.7|70814.3|5326
1588953600000|2020-05-08 16:00:00|70867.4|70847.4|70905.9|70885.9|70912.3|70890|70866.7|70846.7|5080
1588957200000|2020-05-08 17:00:00|70907.8|70887.8|70944.6|70924.6|70965.4|70947.3|70904.3|70879.8|4661
1588960800000|2020-05-08 18:00:00|70944.4|70924.4|70977.5|70957.5|70980.3|70964.3|70933.9|70914.7|5124
1588964400000|2020-05-08 19:00:00|70977.6|70957.6|70976.2|70966.2|70978.9|70968|70958.4|70938.7|5326
1588968000000|2020-05-08 20:00:00|70975.5|70965.5|70981.1|70898.9|71020.1|70967.9|70950.5|70849.6|2266
1589140800000|2020-05-10 20:00:00|70938.4|70916.4|70949.3|70927.3|71001.9|70929.5|70934.5|70890.9|185
1589144400000|2020-05-10 21:00:00|70951.5|70929.5|70956.5|70934.5|70960.6|70938.6|70938.9|70916.9|1298
1589148000000|2020-05-10 22:00:00|70957.3|70935.3|70964.9|70929.6|71008.1|70953.1|70943.9|70874.9|5478
1589151600000|2020-05-10 23:00:00|70971.8|70932.8|70952.2|70932.2|70978.8|70958.8|70950|70923.7|4717
1589155200000|2020-05-11 00:00:00|70951.1|70931.1|70934.6|70924.6|70961.2|70941.3|70905.8|70892.6|6459
1589158800000|2020-05-11 01:00:00|70934.1|70924.1|70847.5|70837.5|70948.4|70938.4|70845.5|70835.5|7475
1589162400000|2020-05-11 02:00:00|70847.3|70837.3|70881.9|70871.9|70892.8|70882.8|70847.3|70837.3|6883
1589166000000|2020-05-11 03:00:00|70881.7|70871.7|70901.4|70891.4|70904.8|70894.8|70867.3|70857.3|5205
1589169600000|2020-05-11 04:00:00|70901.2|70891.2|70909.2|70899.2|70912.2|70902.2|70890.8|70880.8|4449
1589173200000|2020-05-11 05:00:00|70909.3|70899.3|70933.6|70923.6|70948.7|70938.7|70909|70899|5410
1589176800000|2020-05-11 06:00:00|70933.7|70923.7|70924.7|70914.7|70959.2|70949.2|70919.8|70909.8|6453
1589180400000|2020-05-11 07:00:00|70924.5|70914.5|70925.2|70915.2|70941.5|70931.5|70907.2|70897.2|6598
1589184000000|2020-05-11 08:00:00|70925.3|70915.3|70974.4|70964.4|71017|71007|70924.1|70914.1|6485
1589187600000|2020-05-11 09:00:00|70974.6|70964.6|71022.1|71002.1|71022.1|71007.8|70971.8|70961.8|5736
1589191200000|2020-05-11 10:00:00|71022.4|71002.4|71059.3|71049.3|71077.5|71067.5|71003.5|70990.3|5934
1589194800000|2020-05-11 11:00:00|71059.2|71049.2|71105.1|71095.1|71116.5|71106.5|71047.4|71034.5|6225
1589198400000|2020-05-11 12:00:00|71105.3|71095.3|71083|71073|71119.4|71109.4|71075.1|71060.9|7362
1589202000000|2020-05-11 13:00:00|71082.8|71072.8|71090.7|71070.7|71114|71094|71065.7|71046.1|7350
1589205600000|2020-05-11 14:00:00|71090.6|71070.6|71074.2|71054.2|71127.9|71109.2|71072.9|71052.9|6509
1589209200000|2020-05-11 15:00:00|71073.8|71053.8|71094.4|71074.4|71117.5|71097.5|71070.4|71050.4|6281
1589212800000|2020-05-11 16:00:00|71094.6|71074.6|71064.8|71044.8|71112.1|71092.1|71060.5|71044.6|5548
1589216400000|2020-05-11 17:00:00|71064|71044|71059.6|71039.6|71065.2|71047.1|71038.7|71024.1|4069
1589220000000|2020-05-11 18:00:00|71059.5|71039.5|71067.8|71057.8|71078.9|71061.4|71059.5|71039.5|6081
1589223600000|2020-05-11 19:00:00|71067.9|71057.9|71072.6|71052.6|71073.6|71057.9|71056.7|71036.7|4009
1589227200000|2020-05-11 20:00:00|71072.5|71052.5|71087.9|71051|71100.3|71073.7|71068.7|71047.5|2955
1589230800000|2020-05-11 21:00:00|71092.1|71046|71089.2|71049.9|71113.3|71068.3|71068.2|70997.6|1348
1589234400000|2020-05-11 22:00:00|71093.3|71046.7|71096.5|71050.3|71102.4|71058.8|71075.8|71036.7|3009
1589238000000|2020-05-11 23:00:00|71099.3|71051.4|71080.2|71060.2|71106.9|71079.5|71062.6|71042.4|8325
1589241600000|2020-05-12 00:00:00|71079.7|71059.7|71130.5|71110.5|71151.8|71131.8|71060.8|71040.8|8406
1589245200000|2020-05-12 01:00:00|71130.7|71110.7|71085.4|71075.4|71137.6|71126.9|71073.3|71063.3|8336
1589248800000|2020-05-12 02:00:00|71086.6|71076.6|71068.7|71058.7|71095.3|71085.3|71054.9|71044.9|7821
1589252400000|2020-05-12 03:00:00|71068.4|71058.4|71055.8|71045.8|71100.5|71090.5|71052.3|71042.3|6667
1589256000000|2020-05-12 04:00:00|71056.6|71046.6|71069.5|71059.5|71079.4|71069.4|71052.5|71042.5|5700
1589259600000|2020-05-12 05:00:00|71068.9|71058.9|71061.5|71051.5|71074.8|71064.8|71030.7|71020.7|6668
1589263200000|2020-05-12 06:00:00|71061.8|71051.8|71024.1|71014.1|71080.5|71070.5|71020.5|71010.5|7564
1589266800000|2020-05-12 07:00:00|71024.3|71014.3|71022.7|71012.7|71067.7|71057.7|71006.2|70996.2|7414
1589270400000|2020-05-12 08:00:00|71022.5|71012.5|71025.8|71015.8|71052.1|71042.1|71000.3|70990.3|6861
1589274000000|2020-05-12 09:00:00|71025.4|71015.4|71028.5|71008.5|71032.3|71021.6|70987|70977|5835
1589277600000|2020-05-12 10:00:00|71028.8|71008.8|70982.1|70972.1|71029|71013.7|70950.2|70937.3|6549
1589281200000|2020-05-12 11:00:00|70982.5|70972.5|70938.7|70928.7|70987.2|70974.6|70927.1|70917.1|5944
1589284800000|2020-05-12 12:00:00|70938.2|70928.2|70926.7|70916.7|70984.8|70941.2|70896.2|70884.4|7310
1589288400000|2020-05-12 13:00:00|70926.6|70916.6|70940.5|70920.5|70984|70964|70913|70893|8180
1589292000000|2020-05-12 14:00:00|70940.7|70920.7|70969.8|70959.8|70999.2|70979.2|70938.3|70918.3|6235
1589295600000|2020-05-12 15:00:00|70969.5|70959.5|70983.2|70973.2|70993.3|70975.9|70959.5|70939.5|6078
1589299200000|2020-05-12 16:00:00|70988.5|70968.5|70987.7|70967.7|71014.1|70995|70978.3|70959.9|5001
1589302800000|2020-05-12 17:00:00|70987.6|70967.6|71039.3|71019.3|71094.2|71074.2|70971.9|70958.9|5954
1589306400000|2020-05-12 18:00:00|71039.5|71019.5|71043.9|71023.9|71059.8|71039.8|71017.7|71000|5567
1589310000000|2020-05-12 19:00:00|71044.2|71024.2|71072|71052|71080.6|71060.6|71024.1|71004.1|6030
1589313600000|2020-05-12 20:00:00|71072.6|71052.6|71094|71054.2|71112.8|71078|71056.4|71036.4|4337
1589317200000|2020-05-12 21:00:00|71093.7|71053.7|71096|71064.9|71126.3|71074|71072.5|71007|1957
1589320800000|2020-05-12 22:00:00|71089.7|71069.7|71071.6|71051.6|71098.1|71072.3|71067.3|71035.9|5412
1589324400000|2020-05-12 23:00:00|71073|71053|71099.8|71079.8|71102.1|71082.1|71067.8|71047.8|7524
1589328000000|2020-05-13 00:00:00|71099.7|71079.7|71013.3|71003.3|71107|71091.3|71010.4|70996.1|7458
1589331600000|2020-05-13 01:00:00|71013.5|71003.5|71028.7|71008.7|71051.4|71041.4|71005.6|70995.6|8231
1589335200000|2020-05-13 02:00:00|71028.2|71008.2|71006.6|70996.6|71035.8|71025.8|70995.2|70985.2|7921
1589338800000|2020-05-13 03:00:00|71006.7|70996.7|71018.6|71008.6|71036.8|71026.8|71005.3|70995.3|6533
1589342400000|2020-05-13 04:00:00|71018.7|71008.7|71043.2|71033.2|71046.4|71036.4|71016.7|71006.7|5335
1589346000000|2020-05-13 05:00:00|71043.1|71033.1|71039.6|71029.6|71047|71037|71021.9|71011.9|5532
1589349600000|2020-05-13 06:00:00|71039.5|71029.5|71035.2|71025.2|71063.8|71053.8|71005.6|70995.6|6299
1589353200000|2020-05-13 07:00:00|71035.1|71025.1|71086.1|71076.1|71098.7|71088.7|71035|71025|7122
1589356800000|2020-05-13 08:00:00|71086|71076|71067.1|71057.1|71104.7|71094.7|71060.5|71050.5|6022
1589360400000|2020-05-13 09:00:00|71067.2|71057.2|71082.4|71072.4|71085|71075|71049.8|71039.8|6251
1589364000000|2020-05-13 10:00:00|71082.5|71072.5|71056.3|71046.3|71090.4|71080.4|71055.9|71040.9|4832
1589367600000|2020-05-13 11:00:00|71056.1|71046.1|71026.3|71016.3|71065.4|71055.4|71016.3|71006.3|6086
1589371200000|2020-05-13 12:00:00|71026.6|71016.6|70990.4|70980.4|71034.1|71018|70982.7|70972.7|6706
1589374800000|2020-05-13 13:00:00|70990.5|70980.5|71043.7|71023.7|71058.8|71038.8|70956.9|70936.9|9046
1589378400000|2020-05-13 14:00:00|71043.3|71023.3|71077.1|71057.1|71085.9|71065.9|71033.6|71013.6|8007
1589382000000|2020-05-13 15:00:00|71076.9|71056.9|71113.4|71093.4|71122.3|71107.8|71044.5|71024.5|7622
1589385600000|2020-05-13 16:00:00|71113.3|71093.3|71111.1|71091.1|71143.1|71129.8|71086.2|71066.5|8984
1589389200000|2020-05-13 17:00:00|71110.7|71090.7|71117.4|71097.4|71140.2|71120.2|71101|71084.3|8032
1589392800000|2020-05-13 18:00:00|71117.5|71097.5|71140.6|71120.6|71142.6|71127.6|71117.5|71097.5|6623
1589396400000|2020-05-13 19:00:00|71141|71121|71129|71109|71158.1|71143.2|71114.6|71094.6|6852
1589400000000|2020-05-13 20:00:00|71128.8|71108.8|71125.2|71105.2|71147.4|71117.9|71114|71089.8|3931
1589403600000|2020-05-13 21:00:00|71127.2|71107.2|71111.6|71091.6|71155.3|71112.9|71111.6|71082.6|1580
1589407200000|2020-05-13 22:00:00|71116.4|71096.4|71127.4|71107.4|71135|71110.3|71106.1|71064.3|5826
1589410800000|2020-05-13 23:00:00|71127.8|71107.8|71114.9|71094.9|71141.1|71121.1|71097.3|71077.3|5366
1589414400000|2020-05-14 00:00:00|71114.5|71094.5|71106.7|71086.7|71132.2|71112.2|71082.3|71066.6|6692
1589418000000|2020-05-14 01:00:00|71106.9|71086.9|71130.5|71120.5|71139|71129|71080.2|71070.2|7611
1589421600000|2020-05-14 02:00:00|71130.7|71120.7|71074.1|71064.1|71139.7|71129.7|71072.1|71062.1|7224
1589425200000|2020-05-14 03:00:00|71074.5|71064.5|71098.9|71088.9|71106.2|71096.2|71072.6|71062.6|6338
1589428800000|2020-05-14 04:00:00|71099|71089|71102.1|71092.1|71106.4|71096.4|71080.7|71070.7|4804
1589432400000|2020-05-14 05:00:00|71101.4|71091.4|71128.7|71118.7|71141|71131|71100.6|71090.6|6446
1589436000000|2020-05-14 06:00:00|71128.8|71118.8|71102.8|71092.8|71148.1|71138.1|71092|71082|6856
1589439600000|2020-05-14 07:00:00|71102.9|71092.9|71107.5|71097.5|71123|71113|71089.9|71079.9|6746
1589443200000|2020-05-14 08:00:00|71107.4|71097.4|71108|71098|71118.5|71108.5|71071.2|71060.7|6426
1589446800000|2020-05-14 09:00:00|71108.5|71098.5|71095.3|71085.3|71117.2|71103.1|71073.8|71058.6|5934
1589450400000|2020-05-14 10:00:00|71095.4|71085.4|71186.3|71166.3|71207.7|71192.1|71095.2|71085.2|7757
1589454000000|2020-05-14 11:00:00|71185.5|71165.5|71261|71241|71272.1|71256.7|71177.6|71158.3|7535
1589457600000|2020-05-14 12:00:00|71260.8|71240.8|71286.6|71266.6|71307.7|71292.2|71241.8|71221.8|8556
1589461200000|2020-05-14 13:00:00|71287.1|71267.1|71292.7|71272.7|71296.4|71277.6|71256|71236|8502
1589464800000|2020-05-14 14:00:00|71292.6|71272.6|71194.7|71174.7|71305.1|71285.1|71189.8|71169.8|9802
1589468400000|2020-05-14 15:00:00|71194.8|71174.8|71198.6|71178.6|71222.5|71202.5|71164.9|71144.9|8130
1589472000000|2020-05-14 16:00:00|71198.7|71178.7|71214|71194|71220.1|71201.8|71185.9|71165.9|8289
1589475600000|2020-05-14 17:00:00|71213.4|71193.4|71205.3|71185.3|71224.4|71204.4|71187.4|71167.4|8123
1589479200000|2020-05-14 18:00:00|71205.5|71185.5|71189.8|71169.8|71212.9|71192.9|71179.1|71159.1|7484
1589482800000|2020-05-14 19:00:00|71190.3|71170.3|71107.7|71087.7|71199.2|71179.2|71101.6|71081.6|6712
1589486400000|2020-05-14 20:00:00|71107.3|71087.3|71134.9|71088.1|71148.4|71128.4|71096.2|71072|3470
1589490000000|2020-05-14 21:00:00|71136.4|71088.3|71136.2|71104.1|71160.1|71114.7|71124.8|71082|1641
1589493600000|2020-05-14 22:00:00|71133|71101.8|71122|71102|71137.5|71114|71106.4|71064.4|3793
1589497200000|2020-05-14 23:00:00|71123.8|71103.8|71098.6|71078.6|71131|71108.9|71093.9|71073.9|5340
1589414400000|2020-05-14 00:00:00|71114.5|71094.5|71106.7|71086.7|71132.2|71112.2|71082.3|71066.6|6692
1589418000000|2020-05-14 01:00:00|71106.9|71086.9|71130.5|71120.5|71139|71129|71080.2|71070.2|7611
1589421600000|2020-05-14 02:00:00|71130.7|71120.7|71074.1|71064.1|71139.7|71129.7|71072.1|71062.1|7224
1589425200000|2020-05-14 03:00:00|71074.5|71064.5|71098.9|71088.9|71106.2|71096.2|71072.6|71062.6|6338
1589428800000|2020-05-14 04:00:00|71099|71089|71102.1|71092.1|71106.4|71096.4|71080.7|71070.7|4804
1589432400000|2020-05-14 05:00:00|71101.4|71091.4|71128.7|71118.7|71141|71131|71100.6|71090.6|6446
1589436000000|2020-05-14 06:00:00|71128.8|71118.8|71102.8|71092.8|71148.1|71138.1|71092|71082|6856
1589439600000|2020-05-14 07:00:00|71102.9|71092.9|71107.5|71097.5|71123|71113|71089.9|71079.9|6746
1589443200000|2020-05-14 08:00:00|71107.4|71097.4|71108|71098|71118.5|71108.5|71071.2|71060.7|6426
1589446800000|2020-05-14 09:00:00|71108.5|71098.5|71095.3|71085.3|71117.2|71103.1|71073.8|71058.6|5934
1589450400000|2020-05-14 10:00:00|71095.4|71085.4|71186.3|71166.3|71207.7|71192.1|71095.2|71085.2|7757
1589454000000|2020-05-14 11:00:00|71185.5|71165.5|71261|71241|71272.1|71256.7|71177.6|71158.3|7535
1589457600000|2020-05-14 12:00:00|71260.8|71240.8|71286.6|71266.6|71307.7|71292.2|71241.8|71221.8|8556
1589461200000|2020-05-14 13:00:00|71287.1|71267.1|71292.7|71272.7|71296.4|71277.6|71256|71236|8502
1589464800000|2020-05-14 14:00:00|71292.6|71272.6|71194.7|71174.7|71305.1|71285.1|71189.8|71169.8|9802
1589468400000|2020-05-14 15:00:00|71194.8|71174.8|71198.6|71178.6|71222.5|71202.5|71164.9|71144.9|8130
1589472000000|2020-05-14 16:00:00|71198.7|71178.7|71214|71194|71220.1|71201.8|71185.9|71165.9|8289
1589475600000|2020-05-14 17:00:00|71213.4|71193.4|71205.3|71185.3|71224.4|71204.4|71187.4|71167.4|8123
1589479200000|2020-05-14 18:00:00|71205.5|71185.5|71189.8|71169.8|71212.9|71192.9|71179.1|71159.1|7484
1589482800000|2020-05-14 19:00:00|71190.3|71170.3|71107.7|71087.7|71199.2|71179.2|71101.6|71081.6|6712
1589486400000|2020-05-14 20:00:00|71107.3|71087.3|71134.9|71088.1|71148.4|71128.4|71096.2|71072|3470
1589490000000|2020-05-14 21:00:00|71136.4|71088.3|71136.2|71104.1|71160.1|71114.7|71124.8|71082|1641
1589493600000|2020-05-14 22:00:00|71133|71101.8|71122|71102|71137.5|71114|71106.4|71064.4|3793
1589497200000|2020-05-14 23:00:00|71123.8|71103.8|71098.6|71078.6|71131|71108.9|71093.9|71073.9|5340
1589500800000|2020-05-15 00:00:00|71099.4|71079.4|71144.6|71124.6|71168.8|71148.8|71099.3|71079.3|7221
1589504400000|2020-05-15 01:00:00|71144.4|71124.4|71128.7|71108.7|71189|71172.8|71099.7|71083.3|8794
1589508000000|2020-05-15 02:00:00|71127.5|71107.5|71191.4|71181.4|71193.4|71183.4|71112.9|71101.9|8278
1589511600000|2020-05-15 03:00:00|71190.2|71180.2|71163.5|71153.5|71193.8|71183.8|71157.8|71147.8|6264
1589515200000|2020-05-15 04:00:00|71163.3|71153.3|71168|71158|71176.3|71166.3|71158.8|71148.8|4928
1589518800000|2020-05-15 05:00:00|71168.7|71158.7|71179.9|71169.9|71188.9|71173.5|71148|71138|6519
1589522400000|2020-05-15 06:00:00|71179.6|71169.6|71213.6|71203.6|71220|71205.5|71155.7|71144|6766
1589526000000|2020-05-15 07:00:00|71213.5|71203.5|71154.1|71144.1|71221.9|71207.7|71128.7|71113.2|7717
1589529600000|2020-05-15 08:00:00|71154.3|71144.3|71193.5|71183.5|71210.8|71196.7|71124.4|71114.4|6967
1589533200000|2020-05-15 09:00:00|71193.6|71183.6|71194.4|71184.4|71199.5|71186|71158.7|71144.8|5819
1589536800000|2020-05-15 10:00:00|71194.5|71184.5|71267|71247|71278|71258|71187.4|71170.9|7369
1589540400000|2020-05-15 11:00:00|71265.9|71245.9|71348.3|71338.3|71359.6|71344.8|71252.7|71237.1|7598
1589544000000|2020-05-15 12:00:00|71348.4|71338.4|71301.3|71281.3|71362.8|71348.6|71272|71252|9209
1589547600000|2020-05-15 13:00:00|71301.8|71281.8|71312.2|71292.2|71341.5|71321.5|71289|71269|7843
1589551200000|2020-05-15 14:00:00|71312.3|71292.3|71316.2|71296.2|71352.1|71332.1|71271.8|71251.8|9061
1589554800000|2020-05-15 15:00:00|71315.7|71295.7|71338.7|71318.7|71352.2|71332.2|71301.9|71281.9|7948
1589558400000|2020-05-15 16:00:00|71338.6|71318.6|71350.4|71330.4|71356.3|71336.3|71318.8|71298.8|8315
1589562000000|2020-05-15 17:00:00|71351.2|71331.2|71352.4|71332.4|71362.5|71342.5|71323.1|71303.1|6461
1589565600000|2020-05-15 18:00:00|71352.5|71332.5|71324.5|71304.5|71355|71335|71313.7|71293.7|5492
1589569200000|2020-05-15 19:00:00|71324.4|71304.4|71346.5|71326.5|71351.3|71331.3|71314.6|71294.6|3976
1589572800000|2020-05-15 20:00:00|71346.7|71326.7|71361.6|71303.2|71367.6|71338.6|71338.5|71303.2|2963
1589745600000|2020-05-17 20:00:00|71321.6|71299.6|71325.3|71303.3|71326.1|71304.1|71318.1|71296.1|85
1589749200000|2020-05-17 21:00:00|71325.2|71303.2|71347.7|71302.3|71398|71329.9|71315.8|71267|1304
1589752800000|2020-05-17 22:00:00|71354.3|71297.2|71307.9|71256.1|71368.9|71301.6|71299.5|71232.7|1837
1589756400000|2020-05-17 23:00:00|71301.5|71255.1|71274|71254|71313.1|71277.1|71266.2|71223.7|5832
1589760000000|2020-05-18 00:00:00|71275.6|71255.6|71303|71283|71308.2|71288.2|71274.3|71254.3|7231
1589763600000|2020-05-18 01:00:00|71302.7|71282.7|71247.9|71237.9|71304.5|71289.8|71217.2|71205.7|8146
1589767200000|2020-05-18 02:00:00|71248.2|71238.2|71235.8|71225.8|71252.5|71242.5|71205|71195|7277
1589770800000|2020-05-18 03:00:00|71235.7|71225.7|71273.1|71263.1|71275.7|71264.5|71216.2|71206.2|5831
1589774400000|2020-05-18 04:00:00|71273|71263|71283.5|71273.5|71335.4|71325.4|71262.3|71252.3|5580
1589778000000|2020-05-18 05:00:00|71283.4|71273.4|71338|71328|71343.3|71333.3|71279.9|71269.9|6460
1589781600000|2020-05-18 06:00:00|71337.8|71327.8|71375.6|71365.6|71384.8|71374.8|71330.6|71320.6|6911
1589785200000|2020-05-18 07:00:00|71377.3|71367.3|71378.7|71368.7|71404.1|71394.1|71318.6|71308.6|7663
1589788800000|2020-05-18 08:00:00|71379.6|71369.6|71404.9|71394.9|71453.6|71443.6|71352.6|71342.6|7335
1589792400000|2020-05-18 09:00:00|71404.8|71394.8|71408.9|71398.9|71443.7|71433.7|71396.8|71384|6103
1589796000000|2020-05-18 10:00:00|71409.6|71399.6|71388.3|71378.3|71422.6|71406.5|71374.7|71359.9|6096
1589799600000|2020-05-18 11:00:00|71388.2|71378.2|71360|71340|71413.4|71398.3|71344.2|71329.3|6504
1589803200000|2020-05-18 12:00:00|71359.9|71339.9|71329.6|71319.6|71365.7|71351.5|71298.3|71286|7595
1589806800000|2020-05-18 13:00:00|71329.5|71319.5|71283|71263|71344.3|71330.2|71231|71213.8|9084
1589810400000|2020-05-18 14:00:00|71282.7|71262.7|71244.7|71234.7|71294.3|71277.5|71232.3|71220.7|8119
1589814000000|2020-05-18 15:00:00|71245|71235|71217.1|71197.1|71257.3|71247.3|71200.8|71186.6|8362
1589817600000|2020-05-18 16:00:00|71217.2|71197.2|71216.8|71206.8|71240.8|71228.6|71199.1|71183.4|7984
1589821200000|2020-05-18 17:00:00|71216.5|71206.5|71195.8|71185.8|71229.3|71214.7|71191|71177.1|6838
1589824800000|2020-05-18 18:00:00|71195.7|71185.7|71187.2|71177.2|71204.6|71191.3|71186.4|71172.2|5288
1589828400000|2020-05-18 19:00:00|71187.5|71177.5|71208.6|71188.6|71214.7|71194.7|71170|71156|4595
1589832000000|2020-05-18 20:00:00|71208.3|71188.3|71199.8|71179.8|71212.8|71196.7|71195.6|71175.6|3249
1589835600000|2020-05-18 21:00:00|71200|71180|71188.7|71168.7|71211.2|71180|71178|71138.1|1481
1589839200000|2020-05-18 22:00:00|71190.1|71170.1|71179.5|71159.5|71207.1|71187.1|71177.4|71157.4|2768
1589842800000|2020-05-18 23:00:00|71176|71156|71168.5|71148.5|71182.4|71162.4|71157.8|71137.8|5706
1589846400000|2020-05-19 00:00:00|71168.2|71148.2|71178.8|71158.8|71203.8|71188.3|71145.6|71125.6|8575
1589850000000|2020-05-19 01:00:00|71179|71159|71203.2|71193.2|71245.1|71235.1|71167.9|71157.9|8187
1589853600000|2020-05-19 02:00:00|71203.4|71193.4|71236.2|71226.2|71239.8|71229.8|71198.2|71188.2|7182
1589857200000|2020-05-19 03:00:00|71236|71226|71235.2|71225.2|71270.8|71258.6|71228.1|71218.1|6569
1589860800000|2020-05-19 04:00:00|71234.8|71224.8|71237.8|71227.8|71245|71235|71217.9|71207.9|5253
1589864400000|2020-05-19 05:00:00|71238.4|71228.4|71272|71262|71275|71265|71215.2|71205.2|5802
1589868000000|2020-05-19 06:00:00|71272.8|71262.8|71193.9|71183.9|71273|71263|71176.1|71162.5|7940
1589871600000|2020-05-19 07:00:00|71194.4|71184.4|71221|71211|71237|71221.8|71176.8|71166.7|8405
1589875200000|2020-05-19 08:00:00|71221.2|71211.2|71174.4|71164.4|71238.1|71224.4|71169|71156.2|7618
1589878800000|2020-05-19 09:00:00|71174.5|71164.5|71225.8|71215.8|71230.9|71217.4|71171.5|71160.7|6822
1589882400000|2020-05-19 10:00:00|71225.5|71215.5|71189.5|71169.5|71240.9|71225.9|71172.9|71155.7|6580
1589886000000|2020-05-19 11:00:00|71189.3|71169.3|71208.2|71188.2|71217|71200.4|71173.1|71153.1|6191
1589889600000|2020-05-19 12:00:00|71207.8|71187.8|71208.3|71188.3|71227.9|71213.8|71191.7|71176.6|6282
1589893200000|2020-05-19 13:00:00|71208.6|71188.6|71165.4|71145.4|71226.4|71211.3|71159.2|71143.6|8444
1589896800000|2020-05-19 14:00:00|71165.7|71145.7|71120.7|71110.7|71171.9|71156|71112.5|71097.4|8282
1589900400000|2020-05-19 15:00:00|71120.4|71110.4|71111.2|71101.2|71162.8|71148.2|71111.1|71098.3|7112
1589904000000|2020-05-19 16:00:00|71111.1|71101.1|71131.4|71121.4|71144.4|71129.5|71108.8|71093.5|5925
1589907600000|2020-05-19 17:00:00|71131|71121|71137|71127|71143.7|71129.8|71127.2|71112.2|4235
1589911200000|2020-05-19 18:00:00|71136.8|71126.8|71140.3|71120.3|71152.8|71133.3|71097.7|71080.7|5330
1589914800000|2020-05-19 19:00:00|71140.4|71120.4|71181.9|71161.9|71183.5|71163.5|71120.3|71100.3|6806
1589918400000|2020-05-19 20:00:00|71181.6|71161.6|71203.4|71164.1|71209.4|71189.4|71174.8|71142.2|3535
1589922000000|2020-05-19 21:00:00|71203.6|71162.5|71228|71166.3|71254.1|71197|71193.6|71120.2|1808
1589925600000|2020-05-19 22:00:00|71224|71166.2|71219|71179.1|71230.9|71198.9|71195.4|71161|4211
1589929200000|2020-05-19 23:00:00|71226|71179|71195.3|71175.3|71231.2|71200.3|71180.1|71140.4|3171
1589932800000|2020-05-20 00:00:00|71194.5|71174.5|71158.8|71138.8|71200.2|71175|71152.2|71135.2|5315
1589936400000|2020-05-20 01:00:00|71158.9|71138.9|71100.7|71090.7|71183.9|71163.9|71100|71090|7254
1589940000000|2020-05-20 02:00:00|71101|71091|71174|71164|71179.3|71169.3|71100.5|71090.5|7104
1589943600000|2020-05-20 03:00:00|71173.8|71163.8|71164.2|71154.2|71180.6|71170.6|71154.1|71144.1|5920
1589947200000|2020-05-20 04:00:00|71163.5|71153.5|71179.1|71169.1|71184.2|71174.2|71148.8|71138.8|5254
1589950800000|2020-05-20 05:00:00|71179.2|71169.2|71156.4|71146.4|71179.4|71169.4|71154.9|71144.9|5213
1589954400000|2020-05-20 06:00:00|71156.2|71146.2|71183.7|71173.7|71187.8|71177.8|71148.1|71138.1|6397
1589958000000|2020-05-20 07:00:00|71183.6|71173.6|71237.6|71227.6|71255.9|71243.6|71158|71148|7876
1589961600000|2020-05-20 08:00:00|71237.1|71227.1|71211.3|71201.3|71241.8|71228.2|71181|71171|6825
1589965200000|2020-05-20 09:00:00|71211.2|71201.2|71156.2|71146.2|71216.8|71203.5|71154.3|71141|5921
1589968800000|2020-05-20 10:00:00|71156.4|71146.4|71119.1|71099.1|71164.9|71150.3|71113.3|71098.5|6114
1589972400000|2020-05-20 11:00:00|71119.5|71099.5|71079.6|71069.6|71128|71113|71078.5|71068.5|5850
1589976000000|2020-05-20 12:00:00|71079.5|71069.5|71073.4|71063.4|71109.7|71096.5|71063.7|71047.9|6892
1589979600000|2020-05-20 13:00:00|71073.8|71063.8|71038.3|71028.3|71084.2|71068.9|71034.9|71020.1|7647
1589983200000|2020-05-20 14:00:00|71037.8|71027.8|71044.5|71024.5|71071.9|71054.4|71029.9|71015.1|8045
1589986800000|2020-05-20 15:00:00|71044.7|71024.7|71035.7|71025.7|71051.6|71039|70990.6|70975.6|7922
1589990400000|2020-05-20 16:00:00|71036|71026|71077.4|71057.4|71082.4|71067.9|71030.9|71016.4|8558
1589994000000|2020-05-20 17:00:00|71077.5|71057.5|71063.8|71043.8|71087.4|71072.3|71043|71028|7455
1589997600000|2020-05-20 18:00:00|71064|71044|71055.5|71035.5|71085.8|71066.6|71043.6|71028.7|7552
1590001200000|2020-05-20 19:00:00|71055.6|71035.6|71063.6|71043.6|71081.5|71062.7|71053.7|71033.7|5808
1590004800000|2020-05-20 20:00:00|71063.8|71043.8|71096|71034.1|71096|71064.8|71062.3|71034.1|5560
1590008400000|2020-05-20 21:00:00|71094.4|71026.7|71078.7|71015.7|71110|71036.4|71053.3|70999.6|1709
1590012000000|2020-05-20 22:00:00|71071.6|71009.9|71076.9|71056.9|71086.5|71063.4|71049.1|71009.9|5774
1590015600000|2020-05-20 23:00:00|71074.7|71054.7|71084|71064|71109.6|71089.6|71070.6|71049.3|4477
1590019200000|2020-05-21 00:00:00|71084.1|71064.1|71091.2|71071.2|71128.8|71108.8|71083.8|71063.8|6525
1590022800000|2020-05-21 01:00:00|71091.4|71071.4|71169.3|71159.3|71179.1|71166.5|71078.1|71063.5|7534
1590026400000|2020-05-21 02:00:00|71169.2|71159.2|71152.2|71142.2|71183.3|71173.3|71135|71125|7470
1590030000000|2020-05-21 03:00:00|71152.5|71142.5|71166.1|71156.1|71175.5|71162.7|71142|71132|6079
1590033600000|2020-05-21 04:00:00|71166|71156|71145|71135|71168.1|71158.1|71134|71124|5292
1590037200000|2020-05-21 05:00:00|71145.3|71135.3|71160.1|71150.1|71168.2|71158.2|71142.2|71132.2|5274
1590040800000|2020-05-21 06:00:00|71159.7|71149.7|71129|71119|71161.3|71151.3|71117.3|71107.3|5629
1590044400000|2020-05-21 07:00:00|71127.9|71117.9|71078.8|71068.8|71139.7|71129.7|71070.8|71060.8|7148
1590048000000|2020-05-21 08:00:00|71078.9|71068.9|71070|71050|71134.5|71119.6|71062.7|71047.7|6659
1590051600000|2020-05-21 09:00:00|71069.9|71049.9|71164.9|71144.9|71165.5|71145.6|71046.9|71034.3|7228
1590055200000|2020-05-21 10:00:00|71164.7|71144.7|71168.6|71148.6|71213.4|71193.4|71144.1|71126|6964
1590058800000|2020-05-21 11:00:00|71169|71149|71185.2|71165.2|71192.9|71172.9|71119.6|71101.3|7309
1590062400000|2020-05-21 12:00:00|71185.1|71165.1|71195.3|71175.3|71212.3|71192.3|71146.4|71126.4|8335
1590066000000|2020-05-21 13:00:00|71195.5|71175.5|71215.2|71195.2|71234.3|71216.9|71179.7|71159.7|9387
1590069600000|2020-05-21 14:00:00|71215|71195|71282.6|71262.6|71295.6|71280.7|71204.3|71184.3|9959
1590073200000|2020-05-21 15:00:00|71282.9|71262.9|71277.2|71257.2|71323.7|71303.7|71254.7|71235.4|8998
1590076800000|2020-05-21 16:00:00|71277.4|71257.4|71281.9|71261.9|71300.4|71281|71258.4|71238.4|7632
1590080400000|2020-05-21 17:00:00|71281.7|71261.7|71260|71240|71281.8|71264.1|71248.1|71228.2|7319
1590084000000|2020-05-21 18:00:00|71260.1|71240.1|71309.6|71289.6|71310.5|71290.5|71251.5|71236.8|5675
1590087600000|2020-05-21 19:00:00|71309.7|71289.7|71346|71326|71359.5|71339.5|71303|71286.2|6017
1590091200000|2020-05-21 20:00:00|71345.7|71325.7|71351.7|71295.9|71376.7|71356.7|71344.3|71292.4|3120
1590094800000|2020-05-21 21:00:00|71352.1|71295.7|71368.5|71307.6|71407|71361.8|71343.4|71293|1255
1590098400000|2020-05-21 22:00:00|71371.1|71310.5|71349.8|71298|71383.1|71351.5|71344.3|71294.2|3264
1590102000000|2020-05-21 23:00:00|71345.5|71295.7|71324.9|71304.9|71354.5|71327.6|71307.7|71287.7|4063
1590105600000|2020-05-22 00:00:00|71325.6|71305.6|71319.3|71299.3|71334.7|71318.7|71277.2|71257.2|8016
1590109200000|2020-05-22 01:00:00|71319.8|71299.8|71344|71324|71366.6|71349.7|71279.5|71259.5|8857
1590112800000|2020-05-22 02:00:00|71343.9|71323.9|71332.1|71322.1|71383.4|71368|71328.2|71317.4|7770
1590116400000|2020-05-22 03:00:00|71332.2|71322.2|71350.3|71340.3|71371.9|71356.8|71313.9|71302.5|7011
1590120000000|2020-05-22 04:00:00|71350.5|71340.5|71415.8|71405.8|71421.3|71406.8|71347.9|71337.9|6036
1590123600000|2020-05-22 05:00:00|71415.6|71405.6|71407.9|71397.9|71465.3|71451|71394|71379|7646
1590127200000|2020-05-22 06:00:00|71408|71398|71442|71432|71451|71441|71380.7|71365.1|7451
1590130800000|2020-05-22 07:00:00|71442.2|71432.2|71536.3|71526.3|71547.8|71533.4|71441.3|71431.3|8797
1590134400000|2020-05-22 08:00:00|71537.1|71527.1|71584.4|71564.4|71654.9|71641.1|71509.2|71499.2|8770
1590138000000|2020-05-22 09:00:00|71580.1|71570.1|71541.6|71521.6|71617.5|71600.3|71525|71511.1|8112
1590141600000|2020-05-22 10:00:00|71541.1|71521.1|71536.9|71526.9|71565.5|71548.8|71521.9|71501.9|7082
1590145200000|2020-05-22 11:00:00|71536.7|71526.7|71526.8|71506.8|71557|71537.1|71511.1|71496.9|7638
1590148800000|2020-05-22 12:00:00|71527.1|71507.1|71603.4|71583.4|71603.5|71587.2|71512.3|71497|7516
1590152400000|2020-05-22 13:00:00|71603.5|71583.5|71590.1|71570.1|71611.3|71597.8|71560|71545.6|8765
1590156000000|2020-05-22 14:00:00|71590.3|71570.3|71509.9|71499.9|71606|71590.9|71492.6|71473.6|9124
1590159600000|2020-05-22 15:00:00|71510|71500|71492.7|71472.7|71519|71507.5|71442.3|71428.4|8432
1590163200000|2020-05-22 16:00:00|71493.2|71473.2|71502.2|71492.2|71529.2|71518.6|71478.9|71463|6648
1590166800000|2020-05-22 17:00:00|71502.3|71492.3|71493.6|71473.6|71524.1|71509.2|71486.7|71469.2|6156
1590170400000|2020-05-22 18:00:00|71493.8|71473.8|71466.7|71446.7|71502.3|71486.9|71459|71445.2|5010
1590174000000|2020-05-22 19:00:00|71461.7|71451.7|71464.6|71444.6|71475.5|71455.9|71443.1|71423.1|5441
1590177600000|2020-05-22 20:00:00|71464.4|71444.4|71502.6|71482.6|71550.5|71493.2|71456.7|71419.9|3720
1590350400000|2020-05-24 20:00:00|71576.8|71505.5|71548|71526|71610.8|71538.8|71524|71495.9|111
1590354000000|2020-05-24 21:00:00|71593.5|71503.2|71550|71528|71593.5|71536.3|71537.8|71502.7|1267
1590357600000|2020-05-24 22:00:00|71549.9|71527.9|71517.6|71497.6|71560.6|71537.5|71508.6|71481.9|4862
1590361200000|2020-05-24 23:00:00|71518.6|71498.6|71469.9|71449.9|71542|71506.4|71469.9|71449.9|5148
1590364800000|2020-05-25 00:00:00|71472.1|71452.1|71501.4|71481.4|71503.9|71483.9|71463.5|71443.5|7955
1590368400000|2020-05-25 01:00:00|71502|71482|71497.6|71487.6|71555.9|71536.1|71485.6|71465.6|9116
1590372000000|2020-05-25 02:00:00|71497.5|71487.5|71539.4|71529.4|71556.5|71544.6|71484.8|71474.8|7926
1590375600000|2020-05-25 03:00:00|71539.6|71529.6|71528.2|71518.2|71543.4|71529.6|71505.2|71495.2|7188
1590379200000|2020-05-25 04:00:00|71528.1|71518.1|71531.4|71521.4|71538.3|71525.9|71515.4|71505.4|4966
1590382800000|2020-05-25 05:00:00|71531.3|71521.3|71559.8|71549.8|71569.7|71559.7|71510.1|71498.1|5844
1590386400000|2020-05-25 06:00:00|71559.1|71549.1|71562.7|71552.7|71591.4|71581.4|71533.5|71523.5|6744
1590390000000|2020-05-25 07:00:00|71562.5|71552.5|71553.5|71543.5|71579|71564.1|71523.1|71508|6892
1590393600000|2020-05-25 08:00:00|71552.9|71542.9|71501.6|71491.6|71560.9|71549.1|71497.7|71484|6484
1590397200000|2020-05-25 09:00:00|71501.4|71491.4|71527|71507|71540.9|71528.4|71496.9|71485.1|5295
1590400800000|2020-05-25 10:00:00|71527.1|71507.1|71545.7|71525.7|71556.7|71536.7|71505.9|71487.8|5753
1590404400000|2020-05-25 11:00:00|71545.6|71525.6|71516.5|71496.5|71552.6|71534.5|71511.1|71496.2|5239
1590408000000|2020-05-25 12:00:00|71515.6|71495.6|71515.1|71495.1|71535.2|71520.6|71504.6|71489.1|5090
1590411600000|2020-05-25 13:00:00|71514|71494|71505.7|71485.7|71519.5|71504.8|71491.4|71476.6|5515
1590415200000|2020-05-25 14:00:00|71505.5|71485.5|71475.7|71465.7|71506.3|71491|71471.9|71455.7|5990
1590418800000|2020-05-25 15:00:00|71476.4|71466.4|71488.3|71468.3|71500.7|71484.7|71474.5|71459.4|4278
1590422400000|2020-05-25 16:00:00|71488.6|71468.6|71477.3|71467.3|71505.2|71489.9|71476.7|71461.8|2865
1590426000000|2020-05-25 17:00:00|71477.2|71467.2|71498.4|71478.4|71500.1|71480.1|71476.8|71461.2|1681
1590429600000|2020-05-25 18:00:00|71498.3|71478.3|71494.6|71474.6|71499.3|71479.3|71493.8|71473.8|1667
1590433200000|2020-05-25 19:00:00|71494.9|71474.9|71489.8|71469.8|71496.4|71476.4|71484.2|71464.2|1485
1590436800000|2020-05-25 20:00:00|71489.9|71469.9|71494.5|71474.5|71529.5|71478.2|71482.8|71444.3|1533
1590440400000|2020-05-25 21:00:00|71494.6|71474.6|71495.4|71475.4|71530.6|71478.3|71487.8|71427.9|1776
1590444000000|2020-05-25 22:00:00|71499.2|71479.2|71492.2|71472.2|71504.6|71482.9|71486.5|71462.1|4009
1590447600000|2020-05-25 23:00:00|71492.3|71472.3|71497.6|71477.6|71525.8|71496|71480.8|71460.8|8740
1590451200000|2020-05-26 00:00:00|71497.3|71477.3|71439.8|71419.8|71516.2|71496.2|71431.6|71415.3|8111
1590454800000|2020-05-26 01:00:00|71439.4|71419.4|71414.7|71404.7|71462.6|71442.6|71404.5|71387.3|8455
1590458400000|2020-05-26 02:00:00|71414.8|71404.8|71446.5|71436.5|71454.7|71444.7|71384|71371.3|7496
1590462000000|2020-05-26 03:00:00|71446.4|71436.4|71439|71429|71453.9|71443.9|71432.8|71422.8|5977
1590465600000|2020-05-26 04:00:00|71438.9|71428.9|71436.9|71426.9|71451.6|71441.6|71423.5|71413.5|4949
1590469200000|2020-05-26 05:00:00|71436.5|71426.5|71426.3|71416.3|71444.1|71434.1|71416.3|71406.3|5686
1590472800000|2020-05-26 06:00:00|71426|71416|71481.6|71471.6|71488.2|71478.2|71403.8|71393.8|7333
1590476400000|2020-05-26 07:00:00|71481.7|71471.7|71464|71454|71489.9|71479.9|71440.5|71428|7033
1590480000000|2020-05-26 08:00:00|71464.2|71454.2|71417.5|71407.5|71490|71475|71412.6|71397.7|6617
1590483600000|2020-05-26 09:00:00|71417.2|71407.2|71438.7|71418.7|71461.4|71447.8|71388.3|71375.6|6295
1590487200000|2020-05-26 10:00:00|71438.8|71418.8|71457.7|71437.7|71477.6|71459.6|71404.3|71386.5|6930
1590490800000|2020-05-26 11:00:00|71458|71438|71394.6|71374.6|71461.6|71444|71390.4|71370.4|7186
1590494400000|2020-05-26 12:00:00|71394.4|71374.4|71386.9|71366.9|71413.4|71395|71381.3|71366.3|6766
1590498000000|2020-05-26 13:00:00|71386.8|71366.8|71396.7|71376.7|71412.1|71396.8|71361|71346.4|8332
1590501600000|2020-05-26 14:00:00|71396.1|71376.1|71430|71410|71439.6|71422.6|71378.1|71363.2|8722
1590505200000|2020-05-26 15:00:00|71430.5|71410.5|71487.8|71467.8|71489.1|71474.8|71404.3|71389.9|8517
1590508800000|2020-05-26 16:00:00|71487.7|71467.7|71445.1|71435.1|71498.2|71483.4|71441|71426.6|5849
1590512400000|2020-05-26 17:00:00|71445.2|71435.2|71436.2|71426.2|71451.4|71436.2|71417.7|71401.5|5939
1590516000000|2020-05-26 18:00:00|71441.4|71421.4|71420.5|71400.5|71457.3|71442.3|71416.7|71400.2|4725
1590519600000|2020-05-26 19:00:00|71421|71401|71497.5|71477.5|71502.1|71482.1|71410.1|71390.1|5803
1590523200000|2020-05-26 20:00:00|71497.1|71477.1|71478.2|71432.2|71499.3|71479.3|71466.2|71432.2|3004
1590526800000|2020-05-26 21:00:00|71479.7|71424.3|71485.7|71436.2|71503|71458.5|71463|71418.2|1959
1590530400000|2020-05-26 22:00:00|71484.3|71434.8|71478.1|71458.1|71494|71460.1|71450.6|71417.2|4703
1590534000000|2020-05-26 23:00:00|71477.6|71457.6|71473.5|71453.5|71479.6|71459.6|71457.1|71435.6|5425
1590537600000|2020-05-27 00:00:00|71473.6|71453.6|71496.4|71476.4|71523.9|71504.7|71457.7|71437.7|6882
1590541200000|2020-05-27 01:00:00|71496.5|71476.5|71559.1|71539.1|71559.1|71543|71438.3|71418.3|8440
1590544800000|2020-05-27 02:00:00|71559|71539|71642.1|71622.1|71708.5|71688.5|71541.6|71526|9392
1590548400000|2020-05-27 03:00:00|71641|71621|71686.3|71676.3|71693|71678.4|71624.8|71609.9|7313
1590552000000|2020-05-27 04:00:00|71686.5|71676.5|71752.8|71732.8|71773.3|71757.6|71686|71670.9|7324
1590555600000|2020-05-27 05:00:00|71753|71733|71711|71701|71766.9|71749.9|71705.9|71690.8|7396
1590559200000|2020-05-27 06:00:00|71711.2|71701.2|71733.4|71723.4|71772.5|71762.1|71700.9|71683.9|7477
1590562800000|2020-05-27 07:00:00|71733.6|71723.6|71735.7|71725.7|71762.5|71752.5|71696.5|71686.5|8081
1590566400000|2020-05-27 08:00:00|71736.1|71726.1|71714.9|71704.9|71753.9|71738.1|71646.3|71631.7|7920
1590570000000|2020-05-27 09:00:00|71714.7|71704.7|71674.6|71654.6|71734.8|71724.8|71658.9|71644.7|8623
1590573600000|2020-05-27 10:00:00|71674.7|71654.7|71729.3|71709.3|71731.5|71718.9|71639.9|71624.5|7462
1590577200000|2020-05-27 11:00:00|71729|71709|71753.4|71743.4|71753.5|71743.5|71689.8|71674.5|7378
1590580800000|2020-05-27 12:00:00|71754.6|71744.6|71866|71846|71904.2|71884.2|71734.6|71721|9444
1590584400000|2020-05-27 13:00:00|71866.4|71846.4|71942|71922|71968.5|71948.5|71844.4|71829.8|9820
1590588000000|2020-05-27 14:00:00|71942.3|71922.3|71906|71896|71975.4|71958.7|71875.2|71860.5|10376
1590591600000|2020-05-27 15:00:00|71906.8|71896.8|71905.1|71895.1|71972.8|71959.1|71846.9|71834.4|9689
1590595200000|2020-05-27 16:00:00|71904.8|71894.8|71853|71843|71911.8|71896.2|71842.4|71828.1|7673
1590598800000|2020-05-27 17:00:00|71852.7|71842.7|71798.6|71778.6|71894.1|71878.7|71793|71773|7734
1590602400000|2020-05-27 18:00:00|71798.3|71778.3|71817.1|71797.1|71824.4|71808|71789.3|71773.8|6600
1590606000000|2020-05-27 19:00:00|71817.2|71797.2|71792.3|71772.3|71824.6|71806.1|71778.3|71763.6|5628
1590609600000|2020-05-27 20:00:00|71792.7|71772.7|71773|71753|71807.3|71788.8|71769.4|71744.7|2922
1590613200000|2020-05-27 21:00:00|71786.9|71743.3|71829.6|71784.9|71858|71805.5|71776.7|71739.7|1937
1590616800000|2020-05-27 22:00:00|71830.3|71786.6|71809.7|71761.1|71852.3|71807.9|71783.5|71741.3|4834
1590620400000|2020-05-27 23:00:00|71810.7|71761|71831|71811|71849.2|71819.5|71792.2|71747.5|6988
1590624000000|2020-05-28 00:00:00|71832.5|71812.5|71810.4|71790.4|71836.8|71816.8|71772.3|71752.3|7633
1590627600000|2020-05-28 01:00:00|71810.5|71790.5|71804.1|71794.1|71886.9|71866.9|71771.1|71757.8|9621
1590631200000|2020-05-28 02:00:00|71804.3|71794.3|71843.2|71833.2|71867.1|71857.1|71794.8|71780.4|8543
1590634800000|2020-05-28 03:00:00|71842.6|71832.6|71854.2|71844.2|71866.5|71854.9|71829.7|71819.7|7560
1590638400000|2020-05-28 04:00:00|71854.4|71844.4|71843.2|71833.2|71868.8|71858.8|71842.6|71832.6|6579
1590642000000|2020-05-28 05:00:00|71843.3|71833.3|71812.1|71802.1|71864.2|71854.2|71788.3|71778.3|7633
1590645600000|2020-05-28 06:00:00|71811.9|71801.9|71725|71715|71814.3|71804.3|71690.3|71680.3|8753
1590649200000|2020-05-28 07:00:00|71724.6|71714.6|71739.3|71729.3|71761.7|71751.7|71694.3|71682.2|8830
1590652800000|2020-05-28 08:00:00|71739.1|71729.1|71768.2|71758.2|71809|71794.9|71729.4|71719.4|7258
1590656400000|2020-05-28 09:00:00|71768.1|71758.1|71757|71747|71815.1|71802.2|71740.8|71730.8|7415
1590660000000|2020-05-28 10:00:00|71757.2|71747.2|71756.1|71736.1|71788.4|71778.4|71745.2|71732.3|5879
1590663600000|2020-05-28 11:00:00|71755.9|71735.9|71677.3|71657.3|71756.4|71739.5|71662|71647.5|7537
1590667200000|2020-05-28 12:00:00|71676.9|71656.9|71640.4|71630.4|71711.3|71691.3|71636.7|71617.9|8597
1590670800000|2020-05-28 13:00:00|71640.6|71630.6|71615.9|71595.9|71656.2|71636.2|71563|71550.3|9573
1590674400000|2020-05-28 14:00:00|71615.7|71595.7|71593.8|71583.8|71639.7|71621.5|71580.7|71565|9085
1590678000000|2020-05-28 15:00:00|71596.2|71586.2|71570|71560|71625.5|71610.6|71560.6|71546.6|8852
1590681600000|2020-05-28 16:00:00|71568.8|71558.8|71590.2|71570.2|71597.6|71581.6|71544.6|71534.6|7219
1590685200000|2020-05-28 17:00:00|71590.3|71570.3|71617.8|71607.8|71623.6|71608.4|71572.3|71556.8|6148
1590688800000|2020-05-28 18:00:00|71617.9|71607.9|71606.9|71596.9|71629.1|71616.2|71602.1|71588.1|5954
1590692400000|2020-05-28 19:00:00|71606.8|71596.8|71703.8|71693.8|71721.7|71706|71595.6|71580.4|7570
1590696000000|2020-05-28 20:00:00|71703.9|71693.9|71736.7|71716.7|71736.7|71716.7|71694.2|71675.1|3126
1590699600000|2020-05-28 21:00:00|71730.2|71710.2|71749.6|71688.3|71770.5|71716.3|71701|71655.9|2795
1590703200000|2020-05-28 22:00:00|71747.2|71689.6|71740|71708.9|71771.9|71717|71728.5|71681.7|4310
1590706800000|2020-05-28 23:00:00|71741.1|71699.9|71719.6|71699.6|71755.9|71734|71712.3|71692.3|5103
1590710400000|2020-05-29 00:00:00|71719|71699|71728.8|71708.8|71742|71722|71682.6|71666.7|7399
1590714000000|2020-05-29 01:00:00|71728.9|71708.9|71668|71658|71782.3|71762.5|71649.1|71638.4|9177
1590717600000|2020-05-29 02:00:00|71668.2|71658.2|71687.8|71677.8|71720.4|71710.4|71655|71644.7|7716
1590721200000|2020-05-29 03:00:00|71687.6|71677.6|71694.5|71684.5|71706.4|71696.4|71659|71649|6206
1590724800000|2020-05-29 04:00:00|71694.2|71684.2|71689.3|71679.3|71707.3|71697.3|71686.2|71675.2|5616
1590728400000|2020-05-29 05:00:00|71689.5|71679.5|71647|71637|71693.9|71683.9|71632.6|71622.6|6473
1590732000000|2020-05-29 06:00:00|71645|71635|71670.4|71660.4|71704.8|71691.9|71634.1|71624.1|7313
1590735600000|2020-05-29 07:00:00|71670.5|71660.5|71660.4|71650.4|71703.2|71693.2|71660.4|71649.6|8116
1590739200000|2020-05-29 08:00:00|71660.2|71650.2|71625.3|71615.3|71687.3|71677.3|71620.7|71610.7|7111
1590742800000|2020-05-29 09:00:00|71625.7|71615.7|71595.2|71575.2|71649.3|71634.8|71588.8|71573.9|7358
1590746400000|2020-05-29 10:00:00|71595.3|71575.3|71613.7|71593.7|71620.2|71608.7|71574.5|71559.6|6432
1590750000000|2020-05-29 11:00:00|71608.4|71598.4|71584.7|71574.7|71632.4|71617.2|71569.6|71555.2|6956
1590753600000|2020-05-29 12:00:00|71585|71575|71645.4|71625.4|71652.2|71637.6|71550.6|71535.5|8042
1590757200000|2020-05-29 13:00:00|71642.4|71632.4|71677.4|71657.4|71701|71684|71638.6|71625.2|9285
1590760800000|2020-05-29 14:00:00|71677.1|71657.1|71639.7|71619.7|71678.5|71663.3|71535.9|71516.8|10117
1590764400000|2020-05-29 15:00:00|71639.6|71619.6|71640.8|71630.8|71694.4|71679.7|71595|71581.2|10386
1590768000000|2020-05-29 16:00:00|71639.8|71629.8|71624.3|71604.3|71698.3|71686.6|71602.8|71582.8|7450
1590771600000|2020-05-29 17:00:00|71624|71604|71644.9|71624.9|71675.6|71660.7|71623.6|71603.6|8495
1590775200000|2020-05-29 18:00:00|71645|71625|71563.5|71543.5|71705|71685|71559.4|71539.4|9824
1590778800000|2020-05-29 19:00:00|71562.7|71542.7|71385.8|71365.8|71562.7|71542.7|71367.8|71347.8|7045
1590782400000|2020-05-29 20:00:00|71385.7|71365.7|71349.1|71329.1|71409.5|71389.5|71326.5|71285.6|4698
1590955200000|2020-05-31 20:00:00|71395.3|71332|71386.3|71364.3|71411.5|71376.9|71340.6|71316.5|181
1590958800000|2020-05-31 21:00:00|71386.2|71364.2|71377.5|71325.1|71422|71376.8|71338.1|71281.9|1014
1590962400000|2020-05-31 22:00:00|71376.5|71324.7|71386.3|71366.3|71411.6|71370.4|71345|71304.5|3105
1590966000000|2020-05-31 23:00:00|71386.4|71366.4|71371.2|71351.2|71423.3|71398.1|71369.1|71349.1|6795
1590969600000|2020-06-01 00:00:00|71371.7|71351.7|71391|71371|71405|71385|71331.5|71311.5|7973
1590973200000|2020-06-01 01:00:00|71393.2|71373.2|71244.1|71234.1|71426.3|71408.5|71238.2|71221|10187
1590976800000|2020-06-01 02:00:00|71244|71234|71327.9|71317.9|71332.5|71322.5|71236.6|71226.6|8743
1590980400000|2020-06-01 03:00:00|71327.6|71317.6|71357.2|71347.2|71358|71348|71308.8|71298.8|7750
1590984000000|2020-06-01 04:00:00|71357.4|71347.4|71319.6|71309.6|71360.9|71350.9|71319.3|71308.5|5749
1590987600000|2020-06-01 05:00:00|71319.9|71309.9|71287.7|71277.7|71344.3|71334.3|71286.6|71276.6|7318
1590991200000|2020-06-01 06:00:00|71288.2|71278.2|71305.5|71295.5|71312.9|71302.9|71267.7|71257.7|7185
1590994800000|2020-06-01 07:00:00|71303|71293|71288.1|71278.1|71338.9|71328.9|71275.6|71265.6|7636
1590998400000|2020-06-01 08:00:00|71288|71278|71437.6|71427.6|71525.1|71513.8|71287.4|71277.4|9767
1591002000000|2020-06-01 09:00:00|71437.2|71427.2|71457|71447|71475.9|71465.9|71424.2|71414.2|6813
1591005600000|2020-06-01 10:00:00|71457.1|71447.1|71448.5|71438.5|71489.2|71477.6|71437.1|71427|6060
1591009200000|2020-06-01 11:00:00|71448.4|71438.4|71464.2|71454.2|71485.5|71475.5|71443.3|71433.3|6485
1591012800000|2020-06-01 12:00:00|71464.1|71454.1|71499.6|71489.6|71517.8|71507.8|71447.5|71437.5|6034
1591016400000|2020-06-01 13:00:00|71499.3|71489.3|71488.9|71468.9|71516.3|71506.3|71447.3|71432.3|7291
1591020000000|2020-06-01 14:00:00|71489|71469|71372.1|71352.1|71498|71487.5|71365.3|71350.4|9291
1591023600000|2020-06-01 15:00:00|71366.8|71356.8|71363.2|71353.2|71411.9|71396.4|71357.3|71342.1|8424
1591027200000|2020-06-01 16:00:00|71363.9|71353.9|71367.5|71347.5|71388.2|71374.3|71344.3|71330.6|6082
1591030800000|2020-06-01 17:00:00|71367.6|71347.6|71317.2|71307.2|71375|71361.4|71307.8|71292.1|5813
1591034400000|2020-06-01 18:00:00|71317.1|71307.1|71272.3|71262.3|71324.3|71310.2|71271.5|71261.5|4416
1591038000000|2020-06-01 19:00:00|71272.2|71262.2|71286.2|71266.2|71296.8|71276.8|71249.6|71232.2|5921
1591041600000|2020-06-01 20:00:00|71286.1|71266.1|71282.3|71252.1|71290.3|71270.3|71256|71238.5|2768
1591045200000|2020-06-01 21:00:00|71288.8|71251.1|71315.9|71243.8|71344.1|71279.8|71269.6|71226.4|1803
1591048800000|2020-06-01 22:00:00|71307.7|71245.1|71295.3|71275.3|71324.7|71280.9|71273.9|71245.1|3831
1591052400000|2020-06-01 23:00:00|71297.1|71263|71328|71293.3|71331.6|71304.4|71291.8|71263|4599
1591056000000|2020-06-02 00:00:00|71328.5|71293.2|71269.9|71249.9|71330.9|71306.3|71234.3|71214.3|6934
1591059600000|2020-06-02 01:00:00|71269.3|71249.3|71306.9|71296.9|71319.2|71309.2|71213.9|71193.9|9134
1591063200000|2020-06-02 02:00:00|71306.7|71296.7|71330.9|71320.9|71340.3|71330.3|71289.3|71279.3|7923
1591066800000|2020-06-02 03:00:00|71331.3|71321.3|71290.8|71280.8|71332.8|71322.8|71288.1|71278.1|6244
1591070400000|2020-06-02 04:00:00|71290.1|71280.1|71306.2|71296.2|71313.6|71303.6|71285.3|71273.3|5214
1591074000000|2020-06-02 05:00:00|71305.8|71295.8|71292.3|71282.3|71308|71297.5|71263.4|71253.4|6975
1591077600000|2020-06-02 06:00:00|71292.4|71282.4|71310.9|71300.9|71326.5|71316.5|71277.6|71267.6|7146
1591081200000|2020-06-02 07:00:00|71310.3|71300.3|71270.8|71260.8|71332.4|71320.4|71252.5|71242.5|7985
1591084800000|2020-06-02 08:00:00|71270.5|71260.5|71121.3|71101.3|71277.2|71267.2|71113.9|71100.3|8279
1591088400000|2020-06-02 09:00:00|71118.2|71108.2|71106.1|71096.1|71147.4|71131.8|71061.8|71047.8|8209
1591092000000|2020-06-02 10:00:00|71106.4|71096.4|71133.2|71113.2|71164.2|71148.8|71096.4|71086.2|6893
1591095600000|2020-06-02 11:00:00|71133.3|71113.3|71172.6|71162.6|71192.6|71179.8|71123.4|71109.4|6558
1591099200000|2020-06-02 12:00:00|71172.5|71162.5|71165.9|71155.9|71213.7|71201.1|71156.8|71142.5|8126
1591102800000|2020-06-02 13:00:00|71165.5|71155.5|71127.5|71107.5|71193.9|71183.9|71122.3|71107.5|7527
1591106400000|2020-06-02 14:00:00|71127.3|71107.3|71036.2|71026.2|71129.2|71113.4|71035|71025|8984
1591110000000|2020-06-02 15:00:00|71036.3|71026.3|71126.7|71116.7|71129.7|71117|71022.1|71012.1|7810
1591113600000|2020-06-02 16:00:00|71127.1|71117.1|71072|71062|71132.5|71119.1|71060.8|71046.1|5336
1591117200000|2020-06-02 17:00:00|71071.9|71061.9|71105|71095|71110.9|71096.5|71063.1|71049.7|4656
1591120800000|2020-06-02 18:00:00|71105.1|71095.1|71087.1|71077.1|71112.3|71099.9|71056.5|71041.6|5207
1591124400000|2020-06-02 19:00:00|71087.2|71077.2|71113.8|71093.8|71129|71113.9|71082.4|71068.7|4629
1591128000000|2020-06-02 20:00:00|71113.9|71093.9|71078|71058|71114.3|71099.4|71074|71045.8|2410
1591131600000|2020-06-02 21:00:00|71083.4|71051.1|71088|71055.5|71134.9|71074|71077.4|71021.6|1791
1591135200000|2020-06-02 22:00:00|71087.5|71055.6|71102.3|71082.3|71107|71087|71079.1|71053.5|3399
1591138800000|2020-06-02 23:00:00|71101.6|71081.6|71081.3|71061.3|71110.5|71090.5|71070.2|71050.2|4595
1591142400000|2020-06-03 00:00:00|71084.1|71064.1|70987.7|70967.7|71088.9|71068.9|70965.4|70945.4|6696
1591146000000|2020-06-03 01:00:00|70987.1|70967.1|71067.6|71057.6|71083.3|71065.6|70891.8|70871.8|8638
1591149600000|2020-06-03 02:00:00|71067.4|71057.4|71127.2|71117.2|71160.6|71149.1|71052.3|71037.6|9337
1591153200000|2020-06-03 03:00:00|71127.7|71117.7|71181.5|71171.5|71195.6|71180.8|71117.6|71105|8053
1591156800000|2020-06-03 04:00:00|71181.4|71171.4|71222.7|71212.7|71224.6|71214.6|71164.2|71151.4|6370
1591160400000|2020-06-03 05:00:00|71222.4|71212.4|71193.7|71183.7|71230.1|71220.1|71181.2|71171.2|7761
1591164000000|2020-06-03 06:00:00|71193.5|71183.5|71160.7|71150.7|71194|71184|71124.2|71114.2|8006
1591167600000|2020-06-03 07:00:00|71160.9|71150.9|71129.7|71119.7|71166|71156|71095.5|71085.5|8236
1591171200000|2020-06-03 08:00:00|71129.6|71119.6|71168.6|71158.6|71213.2|71203.2|71117.7|71107.7|8842
1591174800000|2020-06-03 09:00:00|71168.4|71158.4|71091.2|71081.2|71169.1|71159.1|71074.5|71064.5|7164
1591178400000|2020-06-03 10:00:00|71091.3|71081.3|71172|71162|71182.9|71168.1|71087.4|71077.4|7498
1591182000000|2020-06-03 11:00:00|71172.2|71162.2|71202.5|71192.5|71215.2|71198.7|71133.5|71119.3|8386
1591185600000|2020-06-03 12:00:00|71202.9|71192.9|71190.7|71180.7|71212.8|71198.1|71163.2|71144.2|8805
1591189200000|2020-06-03 13:00:00|71190.6|71180.6|71258.3|71238.3|71283.9|71268.6|71155.9|71145.9|10135
1591192800000|2020-06-03 14:00:00|71257.2|71237.2|71250.7|71240.7|71278.8|71266.7|71221.5|71205.9|10234
1591196400000|2020-06-03 15:00:00|71251.5|71241.5|71174.2|71164.2|71257|71244.8|71134.8|71120.7|9416
1591200000000|2020-06-03 16:00:00|71174.3|71164.3|71180.2|71170.2|71195.4|71181.6|71149.8|71136.6|7185
1591203600000|2020-06-03 17:00:00|71179.7|71169.7|71188.6|71178.6|71205.8|71194|71163.4|71150.7|5518
1591207200000|2020-06-03 18:00:00|71188.8|71178.8|71176.5|71166.5|71202.6|71190.5|71172.6|71159.2|5393
1591210800000|2020-06-03 19:00:00|71177.1|71167.1|71200|71180|71203|71188.1|71164.9|71147.8|5387
1591214400000|2020-06-03 20:00:00|71199.7|71179.7|71189.4|71169.4|71212.6|71193.6|71187.4|71167.4|2995
1591218000000|2020-06-03 21:00:00|71193.1|71173.1|71205.8|71172.3|71231.3|71181.3|71189.1|71100.6|1716
1591221600000|2020-06-03 22:00:00|71195.5|71175.5|71188|71168|71203|71180.1|71175.2|71143.5|4286
1591225200000|2020-06-03 23:00:00|71188.9|71168.9|71185.9|71165.9|71197.9|71177.9|71182.8|71162.8|4418
1591228800000|2020-06-04 00:00:00|71185.7|71165.7|71233.6|71213.6|71274.8|71254.8|71182.6|71162.6|8415
1591232400000|2020-06-04 01:00:00|71233.5|71213.5|71328.7|71318.7|71342.9|71332.9|71200.3|71180.3|9140
1591236000000|2020-06-04 02:00:00|71329|71319|71317.2|71307.2|71333.4|71323.4|71283.8|71273.8|8949
1591239600000|2020-06-04 03:00:00|71317.1|71307.1|71306.9|71296.9|71329.1|71319.1|71281|71271|6896
1591243200000|2020-06-04 04:00:00|71306.7|71296.7|71287.8|71277.8|71313.2|71303.2|71283.7|71273.7|5499
1591246800000|2020-06-04 05:00:00|71287.9|71277.9|71271.2|71261.2|71293.4|71283.4|71266.2|71256.2|7480
1591250400000|2020-06-04 06:00:00|71270.6|71260.6|71277.1|71267.1|71331.5|71321.5|71261.2|71251.2|7700
1591254000000|2020-06-04 07:00:00|71277.5|71267.5|71260.1|71250.1|71318.4|71307.4|71252.8|71238.5|7924
1591257600000|2020-06-04 08:00:00|71260.3|71250.3|71281|71271|71314|71302.4|71252.7|71242.7|6866
1591261200000|2020-06-04 09:00:00|71280.7|71270.7|71254.6|71244.6|71303.5|71293.4|71253.2|71239.9|5978
1591264800000|2020-06-04 10:00:00|71255.4|71245.4|71288.5|71268.5|71295.8|71280.1|71249.7|71233.2|5258
1591268400000|2020-06-04 11:00:00|71288.8|71268.8|71201.2|71181.2|71296|71279.3|71174.7|71154.7|7111
1591272000000|2020-06-04 12:00:00|71201.8|71181.8|71250|71230|71302.9|71282.9|71191.3|71171.8|10420
1591275600000|2020-06-04 13:00:00|71249.4|71229.4|71270.2|71250.2|71278.8|71263.6|71210.7|71194.8|10756
1591279200000|2020-06-04 14:00:00|71270|71250|71105.8|71085.8|71283|71265.2|71084.5|71070.3|10280
1591282800000|2020-06-04 15:00:00|71099.8|71089.8|71159.1|71139.1|71173.8|71157.7|71092.5|71077|9565
1591286400000|2020-06-04 16:00:00|71159|71139|71172.4|71152.4|71173.1|71154.1|71107.3|71092.6|7362
1591290000000|2020-06-04 17:00:00|71172.2|71152.2|71107.6|71087.6|71173.7|71153.7|71092.4|71077.3|6651
1591293600000|2020-06-04 18:00:00|71107.5|71087.5|71085|71065|71117.5|71100.9|71040.3|71024.9|7322
1591297200000|2020-06-04 19:00:00|71084.8|71064.8|71093.9|71073.9|71116.9|71096.9|71063.2|71047.6|7810
1591300800000|2020-06-04 20:00:00|71094|71074|71094.8|71074.8|71105.3|71083.9|71077.8|71057.7|2487
1591304400000|2020-06-04 21:00:00|71093.5|71073.5|71098.1|71036.5|71120.6|71081|71083.4|71007.5|1598
1591308000000|2020-06-04 22:00:00|71099.4|71038.2|71095.5|71054.8|71102.4|71059.5|71074.8|71029.1|6033
1591311600000|2020-06-04 23:00:00|71096|71055.6|71088.9|71068.9|71100.9|71080.9|71080.3|71048.2|4686
1591315200000|2020-06-05 00:00:00|71088.5|71068.5|71127.1|71107.1|71157.1|71137.1|71087.8|71067.8|7310
1591318800000|2020-06-05 01:00:00|71127.4|71107.4|71158.9|71148.9|71158.9|71148.9|71086.3|71066.3|8960
1591322400000|2020-06-05 02:00:00|71158.4|71148.4|71133.2|71123.2|71184.9|71172.3|71126.9|71116.9|8021
1591326000000|2020-06-05 03:00:00|71132.2|71122.2|71064.1|71054.1|71147.5|71136.5|71057.8|71043|6782
1591329600000|2020-06-05 04:00:00|71064.2|71054.2|71002.8|70982.8|71080|71068.2|70963.3|70946.9|7068
1591333200000|2020-06-05 05:00:00|70998.9|70988.9|70886.8|70876.8|71007.3|70994|70884.3|70869.7|8548
1591336800000|2020-06-05 06:00:00|70887|70877|70842.9|70832.9|70902.7|70886.2|70832.2|70813.8|9754
1591340400000|2020-06-05 07:00:00|70843|70833|70884.8|70874.8|70893.6|70878.3|70818.9|70807|9547
1591344000000|2020-06-05 08:00:00|70886.3|70876.3|70937.1|70917.1|70990.5|70970.5|70849.8|70836.8|8409
1591347600000|2020-06-05 09:00:00|70936.8|70916.8|70915.4|70895.4|70957.1|70942.3|70880.7|70860.7|8217
1591351200000|2020-06-05 10:00:00|70914.5|70894.5|70939.2|70919.2|70972.9|70955.3|70910.8|70891.9|6674
1591354800000|2020-06-05 11:00:00|70938.6|70918.6|70924.2|70914.2|70957.9|70942.1|70909|70894.6|7410
1591358400000|2020-06-05 12:00:00|70929.5|70909.5|70865|70845|70931.2|70915.5|70810|70790|10246
1591362000000|2020-06-05 13:00:00|70865.7|70845.7|70836|70816|70867.2|70847.2|70743.4|70727|8440
1591365600000|2020-06-05 14:00:00|70836.2|70816.2|70791.1|70771.1|70860.1|70841.5|70774.8|70759.9|4806
1591369200000|2020-06-05 15:00:00|70784.6|70774.6|70717.8|70697.8|70796.8|70781.5|70695.7|70680.4|4550
1591372800000|2020-06-05 16:00:00|70718.1|70698.1|70706.4|70686.4|70732|70712|70682.5|70667.9|3728
1591376400000|2020-06-05 17:00:00|70705.5|70685.5|70759.9|70739.9|70765.1|70749.8|70696.5|70680.3|2969
1591380000000|2020-06-05 18:00:00|70760.2|70740.2|70736.1|70716.1|70767|70750.5|70714.7|70698.5|3699
1591383600000|2020-06-05 19:00:00|70735.8|70715.8|70700.7|70680.7|70744.5|70724.5|70686.3|70666.3|5963
1591387200000|2020-06-05 20:00:00|70700.1|70680.1|70740.8|70677.1|70760.3|70716.9|70694.2|70622.1|2412
1591560000000|2020-06-07 20:00:00|70701.2|70679.2|70701.8|70679.8|70774.1|70689.4|70701.2|70620.8|100
1591563600000|2020-06-07 21:00:00|70707.9|70685.9|70688.7|70668.7|70763.8|70687|70684.4|70620|1217
1591567200000|2020-06-07 22:00:00|70689.7|70669.7|70697.9|70677.9|70723.5|70683.3|70685.1|70650.6|3464
1591570800000|2020-06-07 23:00:00|70698.4|70678.4|70677|70657|70702.8|70682.8|70660.3|70640.3|4446
1591574400000|2020-06-08 00:00:00|70677.2|70657.2|70748.3|70728.3|70767|70747|70677.2|70657.2|6505
1591578000000|2020-06-08 01:00:00|70747.9|70727.9|70819.8|70809.8|70884.2|70868.8|70742.6|70727.3|7272
1591581600000|2020-06-08 02:00:00|70819.2|70809.2|70819.1|70809.1|70869.8|70859.8|70807.2|70797.2|6395
1591585200000|2020-06-08 03:00:00|70818.9|70808.9|70824.8|70814.8|70826.7|70816.7|70779|70769|5736
1591588800000|2020-06-08 04:00:00|70824.9|70814.9|70821.1|70811.1|70840.5|70830.5|70812|70802|4633
1591592400000|2020-06-08 05:00:00|70821.6|70811.6|70836|70826|70851.1|70841.1|70809.8|70799.8|5266
1591596000000|2020-06-08 06:00:00|70835.5|70825.5|70745.3|70735.3|70881.9|70868.7|70736.4|70726.4|6217
1591599600000|2020-06-08 07:00:00|70745.4|70735.4|70731.8|70721.8|70758.8|70748.8|70679.7|70665.9|6864
1591603200000|2020-06-08 08:00:00|70731.5|70721.5|70677.2|70667.2|70748.2|70738.2|70641.8|70630.8|6409
1591606800000|2020-06-08 09:00:00|70677.3|70667.3|70668.7|70658.7|70708.3|70698.3|70658.2|70647.6|5828
1591610400000|2020-06-08 10:00:00|70669.3|70659.3|70705.5|70685.5|70720.8|70705.9|70648.8|70628.8|5804
1591614000000|2020-06-08 11:00:00|70705.7|70685.7|70672.8|70652.8|70710.5|70695.4|70672.6|70652.6|5788
1591617600000|2020-06-08 12:00:00|70672.9|70652.9|70671.2|70651.2|70682.1|70666.9|70635.7|70620.8|5595
1591621200000|2020-06-08 13:00:00|70671.3|70651.3|70628.7|70608.7|70672.2|70653.7|70614.6|70596.3|6949
1591624800000|2020-06-08 14:00:00|70628.8|70608.8|70617.1|70597.1|70654.1|70638|70601|70582.1|7088
1591628400000|2020-06-08 15:00:00|70616.5|70596.5|70619.9|70599.9|70635|70619.5|70590.4|70573.9|6444
1591632000000|2020-06-08 16:00:00|70620.3|70600.3|70598.8|70578.8|70622.1|70607|70592.3|70578.5|5847
1591635600000|2020-06-08 17:00:00|70598.6|70578.6|70570.5|70560.5|70604.6|70589.5|70569.3|70554.4|4244
1591639200000|2020-06-08 18:00:00|70569.8|70559.8|70558.8|70548.8|70579|70564.3|70557.8|70542.9|4039
1591642800000|2020-06-08 19:00:00|70560|70550|70557.3|70537.3|70571.2|70553.4|70550.2|70534.6|3203
1591646400000|2020-06-08 20:00:00|70552.2|70542.2|70576.1|70556.1|70587.7|70564.9|70550.2|70535.2|2412
1591650000000|2020-06-08 21:00:00|70576|70556|70603.5|70566.7|70660.9|70575.7|70574.1|70530.2|1041
1591653600000|2020-06-08 22:00:00|70616|70557.5|70623.8|70559.1|70650.2|70569.9|70613.5|70550.8|1262
1591657200000|2020-06-08 23:00:00|70629.3|70550.9|70605.7|70585.7|70629.3|70590.6|70581.7|70547.5|3480
1591660800000|2020-06-09 00:00:00|70606.7|70586.7|70619.7|70599.7|70636.2|70616.2|70574|70554|5984
1591664400000|2020-06-09 01:00:00|70619.9|70599.9|70692.5|70672.5|70732|70712|70612.8|70592.8|7562
1591668000000|2020-06-09 02:00:00|70691.7|70671.7|70746.6|70726.6|70779|70764.1|70681.1|70666|6974
1591671600000|2020-06-09 03:00:00|70740.1|70730.1|70750.7|70730.7|70757.6|70742.8|70714.1|70699.9|5620
1591675200000|2020-06-09 04:00:00|70745.7|70735.7|70767|70747|70796.6|70779.2|70741.6|70725.3|5030
1591678800000|2020-06-09 05:00:00|70766.6|70746.6|70701.7|70681.7|70788.2|70773.5|70690.3|70673.6|5591
1591682400000|2020-06-09 06:00:00|70701.8|70681.8|70751.6|70741.6|70776.3|70762.4|70683.3|70666.3|6431
1591686000000|2020-06-09 07:00:00|70752.1|70742.1|70801.9|70791.9|70853.2|70835.6|70735.1|70724.7|7424
1591689600000|2020-06-09 08:00:00|70801.8|70791.8|70877.6|70857.6|70927.8|70913|70791.9|70779.8|7226
1591693200000|2020-06-09 09:00:00|70872|70862|70869|70849|70918.5|70903.8|70853.2|70839.9|6650
1591696800000|2020-06-09 10:00:00|70865.1|70855.1|70863.9|70843.9|70913.4|70898.4|70847.5|70832.8|6483
1591700400000|2020-06-09 11:00:00|70863.8|70843.8|70828.6|70808.6|70878.5|70863.1|70812|70796.9|6602
1591704000000|2020-06-09 12:00:00|70829.2|70809.2|70793.5|70783.5|70839|70820.7|70779.4|70764.1|6575
1591707600000|2020-06-09 13:00:00|70794.1|70784.1|70757.4|70737.4|70810.3|70795.9|70732.4|70715.2|7100
1591711200000|2020-06-09 14:00:00|70758.1|70738.1|70755.7|70745.7|70790.6|70775.6|70732.8|70715.5|7378
1591714800000|2020-06-09 15:00:00|70756|70746|70771.5|70761.5|70795.5|70779.7|70739.2|70724.4|6647
1591718400000|2020-06-09 16:00:00|70771.9|70761.9|70776.4|70756.4|70796|70779.8|70758.5|70743.5|4932
1591722000000|2020-06-09 17:00:00|70776.7|70756.7|70792.7|70772.7|70802.8|70788|70771.8|70756.6|4658
1591725600000|2020-06-09 18:00:00|70787.7|70777.7|70780.8|70760.8|70804.6|70790|70774.8|70759.4|4925
1591729200000|2020-06-09 19:00:00|70781.2|70761.2|70794.4|70774.4|70795.2|70779.8|70773.5|70758.1|3870
1591732800000|2020-06-09 20:00:00|70794.3|70774.3|70795.1|70740.3|70812.6|70783.4|70787.5|70735.7|2826
1591736400000|2020-06-09 21:00:00|70807|70740.7|70798.8|70757.6|70811.4|70777.4|70783.7|70722.2|991
1591740000000|2020-06-09 22:00:00|70797|70757.7|70780.7|70760.7|70803.2|70773.1|70780.1|70752.9|3120
1591743600000|2020-06-09 23:00:00|70781.5|70761.5|70803.2|70783.2|70807.6|70787.6|70780.1|70760.1|3324
1591747200000|2020-06-10 00:00:00|70803.6|70783.6|70803.6|70783.6|70838|70818|70792.4|70772.4|5513
1591750800000|2020-06-10 01:00:00|70804.4|70784.4|70763.8|70753.8|70825.1|70810.3|70756.7|70742.7|7061
1591754400000|2020-06-10 02:00:00|70763.6|70753.6|70707.4|70687.4|70775.2|70764.6|70664.2|70650.7|7009
1591758000000|2020-06-10 03:00:00|70707|70687|70693.3|70683.3|70719.2|70704|70671.5|70661.5|5823
1591761600000|2020-06-10 04:00:00|70693.1|70683.1|70684.8|70674.8|70717.7|70704|70683.2|70669.8|4886
1591765200000|2020-06-10 05:00:00|70685.3|70675.3|70660.1|70650.1|70690.1|70675.6|70625|70609.7|6242
1591768800000|2020-06-10 06:00:00|70659.9|70649.9|70699.4|70689.4|70706.8|70695.5|70633.1|70618.2|6417
1591772400000|2020-06-10 07:00:00|70699.5|70689.5|70684.1|70674.1|70708.4|70694.2|70649|70639|6420
1591776000000|2020-06-10 08:00:00|70684.8|70674.8|70628.3|70618.3|70692.5|70682.5|70596.4|70585|6257
1591779600000|2020-06-10 09:00:00|70628.1|70618.1|70637.5|70627.5|70662.2|70646.9|70623.1|70613.1|5854
1591783200000|2020-06-10 10:00:00|70638.1|70628.1|70587.3|70577.3|70649.3|70630.8|70584.5|70569.3|4968
1591786800000|2020-06-10 11:00:00|70587.9|70577.9|70554.1|70534.1|70596.3|70581.1|70529|70515.6|5912
1591790400000|2020-06-10 12:00:00|70554|70534|70544.1|70534.1|70561.6|70545.3|70522.6|70511.4|6390
1591794000000|2020-06-10 13:00:00|70543.5|70533.5|70560.9|70550.9|70613.2|70600.6|70516.3|70504.6|7084
1591797600000|2020-06-10 14:00:00|70561.1|70551.1|70586.8|70576.8|70600.3|70588.2|70556.9|70542.7|7166
1591801200000|2020-06-10 15:00:00|70586.7|70576.7|70533.7|70523.7|70600.6|70585.3|70522.4|70511.8|6453
1591804800000|2020-06-10 16:00:00|70533.9|70523.9|70520.6|70510.6|70561.3|70546.9|70509.9|70495|5233
1591808400000|2020-06-10 17:00:00|70521.9|70511.9|70555.1|70454.5|70555.1|70518.9|70495.3|70454.5|4793
1591812000000|2020-06-10 18:00:00|70523.5|70482.4|70509.4|70489.4|70584.2|70553.2|70406.1|70391.2|8639
1591815600000|2020-06-10 19:00:00|70508.7|70488.7|70518.2|70498.2|70564.6|70544.6|70463.9|70443.9|7381
1591819200000|2020-06-10 20:00:00|70517.8|70497.8|70552.9|70532.9|70555.2|70535.2|70510.6|70490.6|2378
1591822800000|2020-06-10 21:00:00|70552.2|70532.2|70560.8|70513.8|70639.3|70540.2|70540.6|70485.4|1659
1591826400000|2020-06-10 22:00:00|70560.6|70515.8|70574.1|70537.9|70604.8|70546.3|70524.2|70414.7|4344
1591830000000|2020-06-10 23:00:00|70577|70537.8|70629|70609|70635.4|70615.4|70555.8|70508.8|5595
1591833600000|2020-06-11 00:00:00|70628.8|70608.8|70576.3|70556.3|70633.9|70613.9|70568.1|70548.1|6052
1591837200000|2020-06-11 01:00:00|70578.2|70558.2|70558|70548|70594.1|70579.7|70514.7|70498.8|7383
1591840800000|2020-06-11 02:00:00|70557.7|70547.7|70533|70523|70610.9|70596.2|70513.7|70499.1|6519
1591844400000|2020-06-11 03:00:00|70532.9|70522.9|70682.1|70662.1|70687|70672.2|70531.8|70521.8|6993
1591848000000|2020-06-11 04:00:00|70682.2|70662.2|70679.1|70669.1|70715.6|70703|70661.1|70646.4|6887
1591851600000|2020-06-11 05:00:00|70678.6|70668.6|70696.1|70686.1|70736.7|70722.6|70669.3|70655.2|7021
1591855200000|2020-06-11 06:00:00|70696.4|70686.4|70663.9|70653.9|70720.2|70708.2|70650.2|70639.5|6704
1591858800000|2020-06-11 07:00:00|70664|70654|70717.6|70707.6|70749.8|70735|70655.7|70645.7|7496
1591862400000|2020-06-11 08:00:00|70717.8|70707.8|70641|70631|70726.2|70716.2|70633.8|70619|7152
1591866000000|2020-06-11 09:00:00|70641.1|70631.1|70636|70626|70660.2|70647.4|70598.9|70585|6656
1591869600000|2020-06-11 10:00:00|70635.7|70625.7|70656.3|70646.3|70663.2|70653.2|70629.6|70612.7|5344
1591873200000|2020-06-11 11:00:00|70656.4|70646.4|70701.8|70691.8|70721.2|70704.8|70642.7|70627.8|6923
1591876800000|2020-06-11 12:00:00|70701.4|70691.4|70711.9|70701.9|70754.5|70734.8|70669.8|70648.2|7226
1591880400000|2020-06-11 13:00:00|70711|70701|70665.1|70655.1|70731.5|70717.5|70652.7|70637.9|5758
1591884000000|2020-06-11 14:00:00|70666.4|70646.4|70655.2|70645.2|70697.5|70682.2|70640.3|70625.7|7190
1591887600000|2020-06-11 15:00:00|70655.5|70645.5|70703.9|70683.9|70743.9|70733.9|70634.2|70621|7627
1591891200000|2020-06-11 16:00:00|70698.8|70688.8|70751.7|70731.7|70753|70736.9|70689.8|70670.8|6919
1591894800000|2020-06-11 17:00:00|70751.9|70731.9|70796.3|70776.3|70809.2|70794.3|70734.1|70717.4|6874
1591898400000|2020-06-11 18:00:00|70797|70777|70824|70804|70841.8|70821.8|70771|70752.3|6583
1591902000000|2020-06-11 19:00:00|70823.9|70803.9|70815.3|70795.3|70845.1|70825.1|70783.4|70763.4|6704
1591905600000|2020-06-11 20:00:00|70815.5|70795.5|70837.7|70780.7|70844.8|70809.3|70786.4|70749.6|2972
1591909200000|2020-06-11 21:00:00|70837.6|70758.5|70838.2|70759.6|70880.2|70763|70795.4|70699.6|1395
1591912800000|2020-06-11 22:00:00|70843|70761.9|70794.6|70774.6|70887|70799.8|70794.2|70710.4|2906
1591916400000|2020-06-11 23:00:00|70794.8|70774.8|70813.9|70793.9|70863.9|70799.9|70770.6|70676.2|4420
1591920000000|2020-06-12 00:00:00|70811.7|70791.7|70847.3|70827.3|70881.3|70861.3|70804.7|70784.7|5690
1591923600000|2020-06-12 01:00:00|70847.7|70827.7|70797.2|70787.2|70870.8|70850.8|70784.7|70770|7704
1591927200000|2020-06-12 02:00:00|70802.1|70782.1|70835.9|70825.9|70849.7|70834.9|70795.2|70781.9|7213
1591930800000|2020-06-12 03:00:00|70835.7|70825.7|70815.5|70795.5|70840.8|70826.9|70794.6|70779.9|6422
1591934400000|2020-06-12 04:00:00|70810.4|70800.4|70802.6|70782.6|70824.2|70811|70781.3|70766.3|5738
1591938000000|2020-06-12 05:00:00|70803|70783|70757.4|70747.4|70810|70795.2|70756.6|70741.3|5877
1591941600000|2020-06-12 06:00:00|70758.2|70748.2|70775.6|70765.6|70814.3|70804.3|70758.2|70744.4|6594
1591945200000|2020-06-12 07:00:00|70774.9|70764.9|70742.8|70732.8|70798.6|70788.6|70735.6|70725.6|7262
1591948800000|2020-06-12 08:00:00|70742.9|70732.9|70731.6|70721.6|70749.6|70739.6|70688.3|70678.3|5846
1591952400000|2020-06-12 09:00:00|70731.4|70721.4|70715.4|70705.4|70757.9|70747.9|70715.3|70705.3|5619
1591956000000|2020-06-12 10:00:00|70715.3|70705.3|70750|70740|70777.8|70767.8|70711.5|70701.5|6071
1591959600000|2020-06-12 11:00:00|70750.1|70740.1|70730.5|70720.5|70759.9|70749|70714.5|70704.5|5938
1591963200000|2020-06-12 12:00:00|70730.9|70720.9|70707.4|70697.4|70746|70736|70699.8|70689.8|6183
1591966800000|2020-06-12 13:00:00|70706.8|70696.8|70734.7|70724.7|70746.4|70736.4|70673.5|70663.5|5556
1591970400000|2020-06-12 14:00:00|70734.8|70724.8|70834.7|70824.7|70852.9|70834.1|70716.9|70706.1|7626
1591974000000|2020-06-12 15:00:00|70834.5|70824.5|70780.9|70770.9|70866.1|70853.3|70771.5|70761.5|8297
1591977600000|2020-06-12 16:00:00|70780.7|70770.7|70803.6|70793.6|70810.5|70798.4|70760.7|70748.1|7283
1591981200000|2020-06-12 17:00:00|70803.1|70793.1|70851.5|70841.5|70882.5|70872.5|70800.5|70790.5|7295
1591984800000|2020-06-12 18:00:00|70851.3|70841.3|70822.5|70812.5|70859.9|70849.2|70818.5|70803.5|7602
1591988400000|2020-06-12 19:00:00|70822.7|70812.7|70777.7|70757.7|70827.1|70812.8|70774.4|70754.4|6893
1591992000000|2020-06-12 20:00:00|70777.5|70757.5|70770.5|70750.5|70780.9|70760.9|70749|70729|2351
1592164800000|2020-06-14 20:00:00|70880.5|70858.5|70872.4|70850.4|70881.2|70859.2|70859.9|70811.9|230
1592168400000|2020-06-14 21:00:00|70876.2|70854.2|70837.9|70815.9|70894|70855.1|70833.6|70790.6|1490
1592172000000|2020-06-14 22:00:00|70837.7|70815.7|70867.6|70847.6|70929.9|70889.1|70835.7|70789.2|3885
1592175600000|2020-06-14 23:00:00|70866|70846|70901.7|70881.7|70909.9|70889.9|70861|70834.9|5338
1592179200000|2020-06-15 00:00:00|70903.6|70883.6|70888.2|70868.2|70919.7|70899.7|70863.4|70843.4|6539
1592182800000|2020-06-15 01:00:00|70888.4|70868.4|70874|70854|70908.4|70893.6|70835.7|70825.7|7038
1592186400000|2020-06-15 02:00:00|70874.8|70854.8|70863.5|70853.5|70896.6|70886.6|70830.1|70820.1|6929
1592190000000|2020-06-15 03:00:00|70863.4|70853.4|70833.8|70823.8|70877.5|70867.5|70828.2|70818.2|5436
1592193600000|2020-06-15 04:00:00|70833.6|70823.6|70837.7|70827.7|70848|70838|70806.3|70796.3|4991
1592197200000|2020-06-15 05:00:00|70836.9|70826.9|70915.9|70905.9|70947.7|70937.7|70836.7|70826.7|7468
1592200800000|2020-06-15 06:00:00|70915.3|70905.3|70951|70941|70968.5|70958.5|70912.2|70902.2|7292
1592204400000|2020-06-15 07:00:00|70951.2|70941.2|70937.4|70927.4|70978.9|70968.9|70920.4|70910.4|6936
1592208000000|2020-06-15 08:00:00|70937.6|70927.6|70905.4|70895.4|70963.3|70953.3|70898.9|70888.9|6831
1592211600000|2020-06-15 09:00:00|70905.2|70895.2|70922.1|70912.1|70943.3|70933.3|70895.8|70885.8|6016
1592215200000|2020-06-15 10:00:00|70921.8|70911.8|70935.6|70925.6|70947.4|70937.4|70905.7|70895.7|5692
1592218800000|2020-06-15 11:00:00|70935.4|70925.4|70900.4|70890.4|70939.6|70929.6|70880.8|70870.8|6134
1592222400000|2020-06-15 12:00:00|70899.6|70889.6|70881.4|70871.4|70909.4|70894.6|70867.3|70857|7394
1592226000000|2020-06-15 13:00:00|70885.7|70865.7|70847.1|70827.1|70926.2|70908.8|70843.5|70823.5|6323
1592229600000|2020-06-15 14:00:00|70846.4|70826.4|70836.7|70816.7|70869|70853.4|70819|70803.9|7497
1592233200000|2020-06-15 15:00:00|70836.8|70816.8|70841.5|70831.5|70869.9|70854.8|70825.5|70810.6|7505
1592236800000|2020-06-15 16:00:00|70842|70832|70796.7|70776.7|70849.8|70833.3|70775.1|70760.7|6205
1592240400000|2020-06-15 17:00:00|70796.6|70776.6|70759.7|70739.7|70811.1|70795.2|70743.2|70724.3|5328
1592244000000|2020-06-15 18:00:00|70758.9|70738.9|70730.2|70710.2|70758.9|70738.9|70691|70675.2|7236
1592247600000|2020-06-15 19:00:00|70730.3|70710.3|70739.3|70719.3|70754.6|70734.6|70709.3|70691.8|6756
1592251200000|2020-06-15 20:00:00|70739.1|70719.1|70745.7|70693.4|70767.4|70739|70734.7|70693.4|2646
1592254800000|2020-06-15 21:00:00|70744.8|70701.9|70779.3|70663.1|70796.8|70702.2|70740.2|70646|1343
1592258400000|2020-06-15 22:00:00|70752.2|70665.7|70684.1|70664.1|70765.8|70701.1|70671.7|70640.7|4137
1592262000000|2020-06-15 23:00:00|70684.6|70664.6|70679.4|70659.4|70700.4|70678.8|70663.1|70643.1|4088
1592265600000|2020-06-16 00:00:00|70679.7|70659.7|70677.3|70657.3|70696.8|70676.8|70645.5|70625.5|5636
1592269200000|2020-06-16 01:00:00|70676.8|70656.8|70734.9|70724.9|70760|70749.7|70652.1|70632.1|6878
1592272800000|2020-06-16 02:00:00|70735.1|70725.1|70646.3|70636.3|70735.5|70725.5|70609.6|70589.6|7065
1592276400000|2020-06-16 03:00:00|70646.6|70636.6|70659.2|70649.2|70677.8|70664.8|70627.3|70614.4|6139
1592280000000|2020-06-16 04:00:00|70659.1|70649.1|70669.4|70659.4|70673.4|70660.6|70639.9|70625|5047
1592283600000|2020-06-16 05:00:00|70669.9|70659.9|70636.6|70626.6|70674.3|70659.9|70626.9|70613.1|5675
1592287200000|2020-06-16 06:00:00|70636.4|70626.4|70705.7|70695.7|70747.4|70727.4|70631.4|70617.7|6825
1592290800000|2020-06-16 07:00:00|70710.5|70690.5|70782.1|70772.1|70796.1|70780.9|70696|70682.2|7333
1592294400000|2020-06-16 08:00:00|70781.8|70771.8|70732.5|70722.5|70808.7|70796.3|70714.2|70697.9|6850
1592298000000|2020-06-16 09:00:00|70733.2|70723.2|70703.4|70693.4|70749.7|70729.7|70692.4|70675.8|6031
1592301600000|2020-06-16 10:00:00|70703.6|70693.6|70697.8|70687.8|70731.8|70716.5|70664.4|70649.2|6081
1592305200000|2020-06-16 11:00:00|70694.9|70684.9|70702.6|70692.6|70736.6|70721.6|70683.4|70667.4|6017
1592308800000|2020-06-16 12:00:00|70702.7|70692.7|70734.6|70724.6|70740.9|70724.8|70668.4|70648.4|7396
1592312400000|2020-06-16 13:00:00|70739.2|70719.2|70759.8|70739.8|70806.7|70791.1|70719.9|70704.4|6545
1592316000000|2020-06-16 14:00:00|70760|70740|70894.4|70874.4|70907.4|70887.4|70740.9|70720.9|8249
1592319600000|2020-06-16 15:00:00|70893.9|70873.9|70855.6|70835.6|70915.6|70895.6|70819.5|70804.3|8603
1592323200000|2020-06-16 16:00:00|70855.4|70835.4|70822.9|70802.9|70874.9|70859|70796|70781.4|6557
1592326800000|2020-06-16 17:00:00|70822.7|70802.7|70845.9|70825.9|70859.7|70844.5|70811.3|70792.3|5812
1592330400000|2020-06-16 18:00:00|70845.7|70825.7|70839.3|70819.3|70860.7|70845.6|70828.8|70810.6|6066
1592334000000|2020-06-16 19:00:00|70839|70819|70845.6|70825.6|70869.6|70849.6|70824.2|70804.2|6034
1592337600000|2020-06-16 20:00:00|70846.1|70826.1|70842.4|70801.3|70850.5|70830.5|70819.5|70792|2239
1592341200000|2020-06-16 21:00:00|70844.6|70803.6|70843.4|70800.1|70862.1|70818.4|70831.1|70774.3|1843
1592344800000|2020-06-16 22:00:00|70838.6|70805.7|70857.4|70817.9|70862.6|70824.8|70821.1|70795.3|2771
1592348400000|2020-06-16 23:00:00|70867.1|70809.4|70822.5|70802.5|70867.1|70826|70816|70796|4239
1592352000000|2020-06-17 00:00:00|70825.7|70805.7|70818|70798|70860.4|70840.4|70791.7|70771.7|6120
1592355600000|2020-06-17 01:00:00|70817.6|70797.6|70861.5|70851.5|70868.5|70854.7|70788|70768|7025
1592359200000|2020-06-17 02:00:00|70861.4|70851.4|70889.8|70879.8|70910.6|70900.6|70858.3|70844.9|6701
1592362800000|2020-06-17 03:00:00|70889.4|70879.4|70867.4|70857.4|70899.9|70888.6|70863.3|70853.3|5370
1592366400000|2020-06-17 04:00:00|70867.3|70857.3|70846.1|70836.1|70867.3|70857.3|70834.6|70820.8|4723
1592370000000|2020-06-17 05:00:00|70846.5|70836.5|70822.4|70812.4|70871.4|70857.3|70820|70810|5886
1592373600000|2020-06-17 06:00:00|70822.3|70812.3|70831.4|70821.4|70834.2|70824.2|70783.3|70771.6|6040
1592377200000|2020-06-17 07:00:00|70831.5|70821.5|70837.2|70827.2|70847.1|70837.1|70802.9|70787.7|6346
1592380800000|2020-06-17 08:00:00|70837.1|70827.1|70821|70811|70842.6|70832.6|70791.5|70780|6332
1592384400000|2020-06-17 09:00:00|70821.1|70811.1|70856.4|70836.4|70862.5|70847|70816.1|70801.6|6350
1592388000000|2020-06-17 10:00:00|70856.3|70836.3|70797.4|70777.4|70863.9|70851|70791.3|70777.3|6357
1592391600000|2020-06-17 11:00:00|70797.5|70777.5|70812.7|70792.7|70834.2|70816.9|70767.2|70752.1|6254
1592395200000|2020-06-17 12:00:00|70811.5|70791.5|70804.4|70794.4|70837.5|70821.9|70779.4|70764.5|6884
1592398800000|2020-06-17 13:00:00|70804.3|70794.3|70804.5|70784.5|70832|70816.5|70767.6|70752.8|5647
1592402400000|2020-06-17 14:00:00|70803.4|70783.4|70801.7|70791.7|70854.1|70834.1|70777.6|70761.6|7544
1592406000000|2020-06-17 15:00:00|70806|70796|70816.7|70796.7|70843.3|70827.6|70783.6|70768.3|6589
1592409600000|2020-06-17 16:00:00|70817.2|70797.2|70783.6|70763.6|70826.1|70811.8|70778.6|70763.5|5503
1592413200000|2020-06-17 17:00:00|70783.8|70763.8|70713.1|70693.1|70785.6|70770.3|70698.4|70680.9|4743
1592416800000|2020-06-17 18:00:00|70708.4|70698.4|70753|70743|70758.2|70743.4|70706.9|70691.3|5122
1592420400000|2020-06-17 19:00:00|70753.2|70743.2|70755.5|70735.5|70779|70759|70745.7|70726.1|6170
1592424000000|2020-06-17 20:00:00|70755.7|70735.7|70789.7|70720.3|70794.8|70773.6|70753.6|70719.1|2719
1592427600000|2020-06-17 21:00:00|70797.5|70719.6|70799.5|70741.9|70834.7|70760.4|70792.5|70714.8|1546
1592431200000|2020-06-17 22:00:00|70800.9|70738.3|70763.7|70728.3|70809.4|70761|70756.2|70706.1|2927
1592434800000|2020-06-17 23:00:00|70764.9|70734|70790|70770|70800.7|70780.7|70744.1|70722.5|3824
1592438400000|2020-06-18 00:00:00|70789.9|70769.9|70820.2|70800.2|70827.3|70809.7|70789.9|70769.9|5565
1592442000000|2020-06-18 01:00:00|70820.1|70800.1|70840.9|70820.9|70887.5|70869.1|70802.8|70783.2|7114
1592445600000|2020-06-18 02:00:00|70840.2|70820.2|70812.8|70802.8|70851.6|70837.6|70790.4|70776.4|6729
1592449200000|2020-06-18 03:00:00|70811.8|70801.8|70694.4|70684.4|70817.3|70807.2|70694.3|70681.7|6182
1592452800000|2020-06-18 04:00:00|70694.6|70684.6|70656.5|70646.5|70694.9|70684.9|70642.5|70630|5338
1592456400000|2020-06-18 05:00:00|70656.3|70646.3|70696.6|70676.6|70709.1|70693.3|70622.6|70611.2|5667
1592460000000|2020-06-18 06:00:00|70696.9|70676.9|70676|70666|70716.7|70705|70668.2|70654|6307
1592463600000|2020-06-18 07:00:00|70675.8|70665.8|70695.7|70685.7|70722.8|70711|70664.1|70654.1|6710
1592467200000|2020-06-18 08:00:00|70695.5|70685.5|70719|70709|70739|70723.7|70676.6|70659.8|6927
1592470800000|2020-06-18 09:00:00|70718.9|70708.9|70710|70690|70749.1|70736.5|70698.5|70683.7|6335
1592474400000|2020-06-18 10:00:00|70710.3|70690.3|70752.2|70732.2|70766.3|70749.1|70707.5|70687.5|5569
1592478000000|2020-06-18 11:00:00|70752.3|70732.3|70769.8|70749.8|70784.2|70765.1|70738.5|70721.7|6736
1592481600000|2020-06-18 12:00:00|70769.7|70749.7|70805.2|70785.2|70806.9|70791.6|70762.7|70748|7022
1592485200000|2020-06-18 13:00:00|70800.7|70790.7|70828.1|70808.1|70843|70830.6|70780.2|70763.6|4938
1592488800000|2020-06-18 14:00:00|70828|70808|70791.8|70771.8|70830.8|70817.1|70781|70767.8|7279
1592492400000|2020-06-18 15:00:00|70791.7|70771.7|70840.1|70820.1|70841.7|70828|70768.4|70756.8|6649
1592496000000|2020-06-18 16:00:00|70835.1|70825.1|70848.4|70828.4|70851.7|70837.5|70804.5|70789.5|5817
1592499600000|2020-06-18 17:00:00|70848.2|70828.2|70837.7|70817.7|70864|70850.2|70824.9|70810|5004
1592503200000|2020-06-18 18:00:00|70832.5|70822.5|70852.7|70832.7|70855.9|70840.7|70828.5|70814|4778
1592506800000|2020-06-18 19:00:00|70852.4|70832.4|70840.9|70820.9|70860.2|70845.5|70822.7|70807.3|4795
1592510400000|2020-06-18 20:00:00|70841.1|70821.1|70830.3|70793|70845.3|70825.3|70828.2|70793|3155
1592514000000|2020-06-18 21:00:00|70835.3|70792.2|70857|70806.4|70861|70812.9|70831.1|70759.3|2928
1592517600000|2020-06-18 22:00:00|70854.9|70801|70833.6|70813.6|70859.9|70819.6|70832.1|70787.8|3315
1592521200000|2020-06-18 23:00:00|70834.4|70814.4|70812|70792|70849.5|70824.7|70791.7|70759.3|3639
1592524800000|2020-06-19 00:00:00|70812.1|70792.1|70836.6|70816.6|70851.6|70831.6|70812.1|70788.5|5009
1592528400000|2020-06-19 01:00:00|70836.8|70816.8|70802.2|70792.2|70847.2|70831.8|70780.6|70770.6|6527
1592532000000|2020-06-19 02:00:00|70801.9|70791.9|70801.1|70791.1|70835.4|70822.2|70786.6|70776.6|5699
1592535600000|2020-06-19 03:00:00|70801.4|70791.4|70778.1|70768.1|70814.2|70804.2|70777.9|70767.9|5013
1592539200000|2020-06-19 04:00:00|70778|70768|70812|70802|70813.7|70803.7|70772.8|70762.8|4221
1592542800000|2020-06-19 05:00:00|70811.8|70801.8|70808.9|70798.9|70818.6|70808.6|70796.4|70786.4|3990
1592546400000|2020-06-19 06:00:00|70808|70798|70690.2|70680.2|70809.3|70799.3|70671.2|70661.2|6341
1592550000000|2020-06-19 07:00:00|70690|70680|70731.3|70721.3|70775.4|70765.4|70688.1|70677|6084
1592553600000|2020-06-19 08:00:00|70731.2|70721.2|70711.8|70701.8|70795.5|70782.2|70708.8|70694.9|6011
1592557200000|2020-06-19 09:00:00|70711.6|70701.6|70714.6|70704.6|70726.5|70712.3|70682.3|70667.9|5024
1592560800000|2020-06-19 10:00:00|70714.3|70704.3|70725.7|70715.7|70746.4|70734.2|70713|70696.9|4500
1592564400000|2020-06-19 11:00:00|70725.8|70715.8|70697.4|70687.4|70745|70731.1|70696.3|70686.3|4330
1592568000000|2020-06-19 12:00:00|70697.5|70687.5|70669.9|70659.9|70711.4|70694.4|70649|70632.3|6714
1592571600000|2020-06-19 13:00:00|70674.9|70654.9|70687.6|70667.6|70701.6|70688.4|70656.6|70641.4|5579
1592575200000|2020-06-19 14:00:00|70681.2|70671.2|70728.7|70708.7|70730.4|70711.6|70656.2|70638.6|6573
1592578800000|2020-06-19 15:00:00|70729|70709|70761.5|70741.5|70771.9|70755.8|70693.1|70673.1|7098
1592582400000|2020-06-19 16:00:00|70760.6|70740.6|70738.4|70718.4|70790.1|70771|70727.9|70712.2|6979
1592586000000|2020-06-19 17:00:00|70738.7|70718.7|70786|70766|70786.8|70770.3|70738.4|70718.4|6057
1592589600000|2020-06-19 18:00:00|70786.1|70766.1|70769.4|70749.4|70802.3|70783.5|70762.3|70742.3|6031
1592593200000|2020-06-19 19:00:00|70769.3|70749.3|70797.5|70777.5|70802|70782|70761.8|70741.8|5852
1592596800000|2020-06-19 20:00:00|70797.3|70777.3|70828.8|70694.8|70846.7|70788.5|70786.2|70667.7|3980
1592769600000|2020-06-21 20:00:00|70849.1|70747.6|70814.8|70792.8|70849.6|70797|70781|70737.5|256
1592773200000|2020-06-21 21:00:00|70816.8|70794.8|70831.8|70809.8|70831.8|70809.8|70800.7|70778.7|223
1592776800000|2020-06-21 22:00:00|70806.1|70784.1|70795.8|70773.8|70824.2|70802.2|70783.5|70761.5|1081
1592780400000|2020-06-21 23:00:00|70805.9|70783.9|70799.4|70779.4|70817.8|70795.8|70785.9|70765.9|1885
1592784000000|2020-06-22 00:00:00|70799.3|70779.3|70800.7|70780.7|70825.2|70805.2|70776.3|70756.3|5579
1592787600000|2020-06-22 01:00:00|70800.3|70780.3|70783.1|70773.1|70801.4|70782|70746.4|70731.6|6444
1592791200000|2020-06-22 02:00:00|70782.5|70772.5|70738.4|70728.4|70786.2|70776.2|70718.8|70707.5|5928
1592794800000|2020-06-22 03:00:00|70738.3|70728.3|70721|70711|70754.1|70744.1|70719.2|70709.2|4629
1592798400000|2020-06-22 04:00:00|70721.4|70711.4|70710.8|70700.8|70726.7|70716.7|70696.9|70686.9|4441
1592802000000|2020-06-22 05:00:00|70712.4|70702.4|70748.2|70738.2|70751.6|70741.6|70708.6|70695.3|4788
1592805600000|2020-06-22 06:00:00|70748.3|70738.3|70742.4|70732.4|70761.4|70751.4|70725|70711.9|5613
1592809200000|2020-06-22 07:00:00|70742.5|70732.5|70707.1|70697.1|70750.3|70739.2|70694.5|70679|6647
1592812800000|2020-06-22 08:00:00|70707|70697|70705.8|70685.8|70737.5|70723.8|70684.2|70669.4|5310
1592816400000|2020-06-22 09:00:00|70701.2|70691.2|70691|70671|70728.6|70713.9|70683.6|70668.8|5577
1592820000000|2020-06-22 10:00:00|70690.6|70670.6|70713.7|70693.7|70719.6|70704.4|70682.2|70664.4|5114
1592823600000|2020-06-22 11:00:00|70713.3|70693.3|70681|70671|70719.2|70704.3|70680.5|70665.8|4663
1592827200000|2020-06-22 12:00:00|70680.9|70670.9|70684.9|70664.9|70713.6|70696.9|70665|70650.3|5458
1592830800000|2020-06-22 13:00:00|70684.8|70664.8|70613.5|70593.5|70684.8|70667.7|70606.4|70589.6|6478
1592834400000|2020-06-22 14:00:00|70614.1|70594.1|70622.1|70612.1|70632.6|70615.2|70568.5|70549.1|8741
1592838000000|2020-06-22 15:00:00|70621.8|70611.8|70589.9|70569.9|70629.1|70614|70575.4|70556.5|7615
1592841600000|2020-06-22 16:00:00|70589.5|70569.5|70574.4|70554.4|70598|70582.7|70562.3|70546.6|6052
1592845200000|2020-06-22 17:00:00|70574.5|70554.5|70589|70569|70593.5|70577.4|70568.6|70552.8|5257
1592848800000|2020-06-22 18:00:00|70589.1|70569.1|70575.9|70555.9|70597.7|70577.7|70569|70552.5|4934
1592852400000|2020-06-22 19:00:00|70576.1|70556.1|70587.6|70567.6|70608.1|70588.1|70575.1|70555.1|6028
1592856000000|2020-06-22 20:00:00|70587.2|70567.2|70592.8|70572.8|70603.3|70581.8|70585.1|70562.4|3028
1592859600000|2020-06-22 21:00:00|70592.1|70572.1|70600.5|70561|70628|70572.2|70590.3|70523.1|1265
1592863200000|2020-06-22 22:00:00|70600.4|70557.4|70575.8|70555.8|70612.4|70576.6|70572.2|70545|3198
1592866800000|2020-06-22 23:00:00|70576.4|70556.4|70583.1|70563.1|70592.6|70572.6|70571.9|70551.9|4321
1592870400000|2020-06-23 00:00:00|70583.4|70563.4|70614.8|70594.8|70626.6|70606.6|70580.4|70560.4|6216
1592874000000|2020-06-23 01:00:00|70615.2|70595.2|70719.9|70699.9|70892|70872|70604.9|70584.9|11366
1592877600000|2020-06-23 02:00:00|70717.2|70697.2|70685.8|70665.8|70719.3|70699.3|70641.8|70621|10323
1592881200000|2020-06-23 03:00:00|70686|70666|70711.7|70701.7|70728.9|70713.5|70675.2|70660.4|7252
1592884800000|2020-06-23 04:00:00|70711.6|70701.6|70720.9|70700.9|70734.9|70719.8|70710.1|70694.9|5573
1592888400000|2020-06-23 05:00:00|70721|70701|70732|70722|70743.3|70728.2|70699.1|70684.8|6163
1592892000000|2020-06-23 06:00:00|70731.6|70721.6|70689.4|70679.4|70741.1|70725|70685|70670.2|7656
1592895600000|2020-06-23 07:00:00|70689.2|70679.2|70612.3|70592.3|70702.3|70688.5|70601|70584.1|8722
1592899200000|2020-06-23 08:00:00|70611.8|70591.8|70615.4|70605.4|70643.4|70627.5|70597|70579.6|7694
1592902800000|2020-06-23 09:00:00|70615|70605|70638.3|70618.3|70647.9|70633.5|70604.3|70590.4|6400
1592906400000|2020-06-23 10:00:00|70638.6|70618.6|70603.8|70583.8|70643.6|70628.6|70592|70576.2|5917
1592910000000|2020-06-23 11:00:00|70604.1|70584.1|70578.7|70558.7|70620|70604.8|70568.2|70553.1|6563
1592913600000|2020-06-23 12:00:00|70578.4|70558.4|70539.9|70519.9|70581.5|70566.1|70525.7|70510.9|7492
1592917200000|2020-06-23 13:00:00|70535.6|70525.6|70549.9|70529.9|70559.8|70544.3|70529|70511.9|7998
1592920800000|2020-06-23 14:00:00|70550.3|70530.3|70544.6|70524.6|70562.8|70547.7|70516.3|70501.3|8138
1592924400000|2020-06-23 15:00:00|70544.3|70524.3|70562.2|70542.2|70576.3|70560.3|70524.3|70508.9|7714
1592928000000|2020-06-23 16:00:00|70562.3|70542.3|70586.9|70566.9|70588.9|70573.4|70555|70539.6|5593
1592931600000|2020-06-23 17:00:00|70586.8|70566.8|70581.4|70561.4|70594.5|70579.2|70572.5|70557.3|4555
1592935200000|2020-06-23 18:00:00|70581.6|70561.6|70596|70576|70602.1|70586.7|70577.7|70560.9|4760
1592938800000|2020-06-23 19:00:00|70596.2|70576.2|70618.1|70598.1|70622.3|70603.5|70576.5|70561.4|6322
1592942400000|2020-06-23 20:00:00|70617.8|70597.8|70628.5|70589.1|70635.4|70607.2|70600.4|70580.4|3710
1592946000000|2020-06-23 21:00:00|70632.2|70585.1|70617.7|70597.7|70643|70603.4|70612.9|70556.6|1397
1592949600000|2020-06-23 22:00:00|70624.1|70593.8|70615.8|70595.8|70629.1|70603.2|70612.8|70590.3|2408
1592953200000|2020-06-23 23:00:00|70614.9|70594.9|70613.6|70593.6|70623.5|70603.5|70599.2|70579.2|3516
1592956800000|2020-06-24 00:00:00|70614.4|70594.4|70571.7|70551.7|70617.1|70597.1|70552.8|70532.8|5786
1592960400000|2020-06-24 01:00:00|70571.3|70551.3|70552.7|70532.7|70582|70562|70459.9|70445|8629
1592964000000|2020-06-24 02:00:00|70552.5|70532.5|70635.4|70615.4|70636.1|70620.8|70541.7|70523.6|8561
1592967600000|2020-06-24 03:00:00|70635.6|70615.6|70646.7|70626.7|70650|70632.8|70577.2|70562.5|7000
1592971200000|2020-06-24 04:00:00|70642|70632|70626.8|70616.8|70666|70650.8|70620.5|70605.8|5472
1592974800000|2020-06-24 05:00:00|70626.5|70616.5|70609.4|70599.4|70648.8|70633.9|70586.8|70571.8|5770
1592978400000|2020-06-24 06:00:00|70609.7|70599.7|70596.5|70586.5|70629.5|70614.6|70595.5|70580|6657
1592982000000|2020-06-24 07:00:00|70596|70586|70662|70642|70683.4|70668.9|70595|70580.7|8044
1592985600000|2020-06-24 08:00:00|70662.4|70642.4|70651.1|70641.1|70719.3|70703.7|70643.3|70628.3|7778
1592989200000|2020-06-24 09:00:00|70656.3|70636.3|70637.5|70617.5|70702.6|70683.8|70624.4|70604.4|7538
1592992800000|2020-06-24 10:00:00|70637.4|70617.4|70631|70611|70649.2|70633.7|70607.7|70593.1|6513
1592996400000|2020-06-24 11:00:00|70630.7|70610.7|70640|70630|70646.9|70631.8|70609.2|70594.1|6075
1593000000000|2020-06-24 12:00:00|70640.3|70630.3|70689.7|70669.7|70710.8|70690.8|70614.4|70596.7|8082
1593003600000|2020-06-24 13:00:00|70689.8|70669.8|70704.6|70684.6|70710.5|70691.7|70653.6|70635.8|9216
1593007200000|2020-06-24 14:00:00|70704.8|70684.8|70688.8|70678.8|70715.5|70698.4|70667.4|70647.4|10445
1593010800000|2020-06-24 15:00:00|70688.9|70678.9|70750.2|70730.2|70761.1|70741.1|70688.9|70674.9|9750
1593014400000|2020-06-24 16:00:00|70750.3|70730.3|70718.5|70698.5|70760|70740|70709.8|70694.5|7970
1593018000000|2020-06-24 17:00:00|70719.1|70699.1|70812|70792|70822.3|70803.8|70710.9|70695.3|7794
1593021600000|2020-06-24 18:00:00|70812.1|70792.1|70838.6|70818.6|70839.8|70819.8|70808.1|70788.1|7342
1593025200000|2020-06-24 19:00:00|70838.5|70818.5|70834.4|70814.4|70838.6|70820.8|70807|70789.3|6527
1593028800000|2020-06-24 20:00:00|70834.3|70814.3|70825.9|70759.8|70842.1|70822.1|70798.1|70757.1|3112
1593032400000|2020-06-24 21:00:00|70829.6|70756.6|70837.4|70770.6|70862.2|70786|70820.3|70736.1|1738
1593036000000|2020-06-24 22:00:00|70836.9|70775.3|70830|70787.1|70843.1|70791.9|70812.4|70751.2|2816
1593039600000|2020-06-24 23:00:00|70819.7|70789.4|70821.1|70801.1|70832.7|70802.1|70801.3|70753.6|5044
1593043200000|2020-06-25 00:00:00|70819.3|70799.3|70782.1|70762.1|70823.6|70803.6|70769.3|70749.3|5736
1593046800000|2020-06-25 01:00:00|70782|70762|70786.1|70766.1|70797.3|70779.3|70764.1|70744.1|7135
1593050400000|2020-06-25 02:00:00|70785.8|70765.8|70812.9|70792.9|70832.4|70815.5|70777.1|70760.2|7149
1593054000000|2020-06-25 03:00:00|70812.8|70792.8|70834.1|70814.1|70854.1|70838.2|70784.5|70768.2|6438
1593057600000|2020-06-25 04:00:00|70834|70814|70842.9|70822.9|70854.9|70837.1|70829.6|70811.7|5222
1593061200000|2020-06-25 05:00:00|70842.8|70822.8|70830.2|70810.2|70846.9|70832.1|70802.5|70787.3|5598
1593064800000|2020-06-25 06:00:00|70829.8|70809.8|70866.4|70846.4|70883.5|70863.5|70808.9|70794|6194
1593068400000|2020-06-25 07:00:00|70865.5|70845.5|70889.4|70879.4|70900|70888.6|70850.2|70837|8265
1593072000000|2020-06-25 08:00:00|70889.3|70879.3|70860.6|70850.6|70891|70881|70834.5|70821.9|8044
1593075600000|2020-06-25 09:00:00|70860.4|70850.4|70832.7|70812.7|70863.1|70853.1|70805.8|70795.8|7059
1593079200000|2020-06-25 10:00:00|70832.3|70812.3|70828.3|70818.3|70845.6|70829.4|70804.5|70794.5|6771
1593082800000|2020-06-25 11:00:00|70828.2|70818.2|70881|70871|70887.3|70877.3|70824.1|70814|7806
1593086400000|2020-06-25 12:00:00|70880.9|70870.9|70840.3|70830.3|70882.8|70872.8|70839.3|70829.3|8562
1593090000000|2020-06-25 13:00:00|70839.9|70829.9|70828.6|70818.6|70868.9|70854.5|70813.3|70802.6|8869
1593093600000|2020-06-25 14:00:00|70828.5|70818.5|70806.3|70796.3|70839.1|70824|70788.6|70778.6|8379
1593097200000|2020-06-25 15:00:00|70806.6|70796.6|70829.9|70809.9|70851.6|70836.8|70800.1|70790.1|7757
1593100800000|2020-06-25 16:00:00|70830.2|70810.2|70830|70810|70846.5|70831.7|70801.4|70786.3|7424
1593104400000|2020-06-25 17:00:00|70830.2|70810.2|70831.8|70811.8|70843.8|70831.8|70820.1|70805.6|6344
1593108000000|2020-06-25 18:00:00|70831.9|70811.9|70846.2|70826.2|70851.9|70835.9|70827|70811.9|6404
1593111600000|2020-06-25 19:00:00|70846|70826|70819.6|70799.6|70848.8|70828.8|70806.8|70786.8|6586
1593115200000|2020-06-25 20:00:00|70819|70799|70837|70817|70837.3|70817.3|70815.1|70795.1|2086
1593118800000|2020-06-25 21:00:00|70846.1|70794.9|70868.1|70788.7|70890.5|70806.5|70840.7|70773.7|1151
1593122400000|2020-06-25 22:00:00|70869.5|70792.6|70826.1|70806.1|70884.7|70824|70825.1|70781.7|3440
1593126000000|2020-06-25 23:00:00|70827.9|70807.9|70816.4|70796.4|70839.9|70807.9|70803.7|70783.7|2787
1593129600000|2020-06-26 00:00:00|70816.7|70796.7|70813.8|70793.8|70851.2|70831.2|70804.3|70784.3|6383
1593133200000|2020-06-26 01:00:00|70812.9|70792.9|70772.4|70762.4|70821.1|70801.1|70767.7|70754.6|5622
1593136800000|2020-06-26 02:00:00|70773.4|70763.4|70791.3|70781.3|70792.6|70782.6|70762.7|70752.6|5054
1593140400000|2020-06-26 03:00:00|70791.5|70781.5|70766.5|70756.5|70795.9|70785.9|70765.6|70755.6|4471
1593144000000|2020-06-26 04:00:00|70766.9|70756.9|70793.2|70783.2|70796.9|70786.9|70765.1|70755.1|4130
1593147600000|2020-06-26 05:00:00|70793|70783|70815.6|70805.6|70820.4|70810.4|70786.4|70776.4|4539
1593151200000|2020-06-26 06:00:00|70815.8|70805.8|70846.3|70836.3|70854|70844|70815.2|70803.8|4902
1593154800000|2020-06-26 07:00:00|70846.1|70836.1|70848.2|70838.2|70858.5|70848.5|70831.3|70821.3|6030
1593158400000|2020-06-26 08:00:00|70848.1|70838.1|70848.8|70838.8|70879.4|70869.4|70835.9|70825.9|5965
1593162000000|2020-06-26 09:00:00|70849.8|70839.8|70862.8|70852.8|70873.7|70863.7|70847.4|70837.4|4499
1593165600000|2020-06-26 10:00:00|70862.2|70852.2|70846.1|70836.1|70876.1|70863.7|70839.7|70829.7|4664
1593169200000|2020-06-26 11:00:00|70847|70837|70874.7|70864.7|70875.6|70865.6|70828.5|70818.5|5907
1593172800000|2020-06-26 12:00:00|70874|70864|70855.6|70835.6|70874.3|70864.3|70842.6|70825.3|8380
1593176400000|2020-06-26 13:00:00|70855.7|70835.7|70882.3|70862.3|70895|70877.6|70848.9|70835.7|8133
1593180000000|2020-06-26 14:00:00|70882.8|70862.8|70888.4|70878.4|70906.3|70893.6|70871.3|70852.3|8660
1593183600000|2020-06-26 15:00:00|70887.7|70877.7|70865.3|70855.3|70904.7|70892.3|70864.6|70850.2|7988
1593187200000|2020-06-26 16:00:00|70865.4|70855.4|70850|70840|70899.2|70884.3|70842.8|70831.4|7105
1593190800000|2020-06-26 17:00:00|70849.9|70839.9|70862.4|70852.4|70869.1|70854.4|70845.7|70835.7|5426
1593194400000|2020-06-26 18:00:00|70862.5|70852.5|70866.7|70856.7|70880.3|70866.6|70854.4|70841.8|4829
1593198000000|2020-06-26 19:00:00|70866.6|70856.6|70867.1|70847.1|70877|70862.4|70855.8|70839.7|6320
1593201600000|2020-06-26 20:00:00|70867.3|70847.3|70881.9|70861.9|70914.7|70870.5|70853.9|70831.2|2931
1593374400000|2020-06-28 20:00:00|70918.3|70839.2|70879.4|70857.4|70924.5|70860.3|70869.5|70825.4|187
1593378000000|2020-06-28 21:00:00|70880.2|70858.2|70912.9|70829|70918|70872|70868.8|70821.4|958
1593381600000|2020-06-28 22:00:00|70901.5|70831.2|70882.4|70848.1|70916.3|70864.4|70868.9|70824.2|9021
1593385200000|2020-06-28 23:00:00|70875.3|70855.3|70869|70849|70897.7|70859.4|70860.2|70836|3214
1593388800000|2020-06-29 00:00:00|70869.2|70849.2|70819|70799|70877.4|70857.4|70812|70796.2|5480
1593392400000|2020-06-29 01:00:00|70818.5|70798.5|70753.6|70743.6|70828.8|70813.6|70744.1|70734.1|7646
1593396000000|2020-06-29 02:00:00|70753.5|70743.5|70754.2|70744.2|70778.8|70768.8|70739.2|70729.2|5975
1593399600000|2020-06-29 03:00:00|70754.1|70744.1|70772.1|70762.1|70775|70765|70750.7|70740.7|5170
1593403200000|2020-06-29 04:00:00|70772|70762|70753.3|70743.3|70781.7|70771.7|70745.9|70735.9|4732
1593406800000|2020-06-29 05:00:00|70753.4|70743.4|70727.1|70717.1|70753.5|70743.5|70703.9|70693.9|6215
1593410400000|2020-06-29 06:00:00|70726.2|70716.2|70723.6|70713.6|70739.2|70729.2|70693.5|70683.5|7238
1593414000000|2020-06-29 07:00:00|70723.5|70713.5|70749.1|70739.1|70756.8|70744.2|70713.1|70698.5|7434
1593417600000|2020-06-29 08:00:00|70748.8|70738.8|70745|70735|70777.5|70767.4|70734.9|70722.5|6149
1593421200000|2020-06-29 09:00:00|70745.3|70735.3|70743.3|70733.3|70761.4|70745.3|70727.3|70715.7|5106
1593424800000|2020-06-29 10:00:00|70743.2|70733.2|70702.9|70692.9|70754.5|70740.7|70695.8|70681.1|5266
1593428400000|2020-06-29 11:00:00|70702.2|70692.2|70716.6|70706.6|70737.7|70722.7|70700.8|70686.5|5547
1593432000000|2020-06-29 12:00:00|70716.2|70706.2|70736.2|70726.2|70750.2|70738.7|70706.5|70692.8|5622
1593435600000|2020-06-29 13:00:00|70736.1|70726.1|70793.3|70783.3|70808.4|70796.6|70733|70719|6586
1593439200000|2020-06-29 14:00:00|70794.2|70784.2|70779.5|70769.5|70835.9|70823.1|70775.8|70762|8388
1593442800000|2020-06-29 15:00:00|70779.3|70769.3|70790.7|70780.7|70802.7|70787.9|70773.9|70763.2|7655
1593446400000|2020-06-29 16:00:00|70790.4|70780.4|70809.6|70789.6|70816.9|70801.6|70778|70762.1|5596
1593450000000|2020-06-29 17:00:00|70809.4|70789.4|70793|70783|70813.9|70799.5|70781.8|70766|4948
1593453600000|2020-06-29 18:00:00|70793.1|70783.1|70790.5|70770.5|70798.7|70783.3|70783.8|70768.5|4428
1593457200000|2020-06-29 19:00:00|70791.1|70771.1|70789.6|70779.6|70807.6|70792|70789.6|70770.5|4838
1593460800000|2020-06-29 20:00:00|70795|70775|70774|70754|70796.3|70776.3|70774|70754|2264
1593464400000|2020-06-29 21:00:00|70772.8|70752.8|70809.2|70744.9|70842.1|70797.8|70772.1|70724|2695
1593468000000|2020-06-29 22:00:00|70804.3|70746.2|70772|70752|70810.5|70755|70758.3|70729.4|3816
1593471600000|2020-06-29 23:00:00|70772.4|70752.4|70765.8|70745.8|70805.2|70769.5|70755.5|70735.5|4106
1593475200000|2020-06-30 00:00:00|70765.4|70745.4|70767.9|70747.9|70782.8|70762.8|70738.7|70718.7|5611
1593478800000|2020-06-30 01:00:00|70768.5|70748.5|70645.6|70625.6|70768.7|70748.7|70640.9|70620.9|6714
1593482400000|2020-06-30 02:00:00|70641.8|70631.8|70668.9|70658.9|70698.6|70684.1|70634.3|70618.5|6239
1593486000000|2020-06-30 03:00:00|70668.8|70658.8|70654.9|70644.9|70681.2|70669|70640|70625.3|5196
1593489600000|2020-06-30 04:00:00|70655|70645|70670.6|70660.6|70683.1|70668.7|70649.3|70635.9|4091
1593493200000|2020-06-30 05:00:00|70671.6|70661.6|70698.9|70688.9|70714.2|70699.5|70671.1|70656.3|4951
1593496800000|2020-06-30 06:00:00|70704.1|70684.1|70691.9|70681.9|70730.3|70715.6|70684.9|70672.5|6533
1593500400000|2020-06-30 07:00:00|70691.7|70681.7|70696.8|70686.8|70734.9|70721.4|70690.9|70676.1|7415
1593504000000|2020-06-30 08:00:00|70696.7|70686.7|70763.4|70753.4|70780.2|70769.2|70692.9|70678.5|6994
1593507600000|2020-06-30 09:00:00|70763.6|70753.6|70790.4|70770.4|70812|70795.4|70762|70747.1|5595
1593511200000|2020-06-30 10:00:00|70790.5|70770.5|70759.3|70739.3|70790.5|70776.3|70748.7|70731.8|6009
1593514800000|2020-06-30 11:00:00|70759.6|70739.6|70774.7|70754.7|70783.7|70768.5|70743.5|70728.7|5589
1593518400000|2020-06-30 12:00:00|70774.4|70754.4|70739.8|70719.8|70787.3|70772.4|70733|70717.8|5000
1593522000000|2020-06-30 13:00:00|70739.9|70719.9|70726.8|70706.8|70755.7|70740.7|70717.4|70702.4|6864
1593525600000|2020-06-30 14:00:00|70727.7|70707.7|70688.9|70668.9|70729.7|70709.7|70657.2|70639.7|8850
1593529200000|2020-06-30 15:00:00|70688.8|70668.8|70701.6|70681.6|70708|70688|70648.4|70632.6|8074
1593532800000|2020-06-30 16:00:00|70702.2|70682.2|70698.1|70678.1|70710.2|70692.2|70680.7|70663.7|6364
1593536400000|2020-06-30 17:00:00|70697.9|70677.9|70729.4|70709.4|70730.8|70715|70692|70675.5|5516
1593540000000|2020-06-30 18:00:00|70729.7|70709.7|70707.5|70687.5|70732.1|70716.1|70691.3|70676.9|5105
1593543600000|2020-06-30 19:00:00|70707.8|70687.8|70715.4|70695.4|70721.8|70701.8|70693.4|70673.4|6005
1593547200000|2020-06-30 20:00:00|70715|70695|70717.9|70682.3|70724.7|70704.7|70710.2|70681.8|2963
1593550800000|2020-06-30 21:00:00|70725.2|70681.2|70719|70683.4|70746.5|70690.5|70709.5|70647.5|1247
1593554400000|2020-06-30 22:00:00|70715.2|70695.2|70710.6|70690.6|70722.1|70698.9|70704.7|70678.8|3091
1593558000000|2020-06-30 23:00:00|70710.7|70690.7|70710.8|70690.8|70717.5|70697.5|70703.5|70683.4|3145
1593561600000|2020-07-01 00:00:00|70711|70691|70696.1|70676.1|70744.8|70724.8|70694.1|70674.1|5270
1593565200000|2020-07-01 01:00:00|70696.2|70676.2|70605.6|70595.6|70698.8|70678.8|70592.8|70574.9|6313
1593568800000|2020-07-01 02:00:00|70605.5|70595.5|70628.1|70608.1|70647.2|70629.9|70601.8|70587|6036
1593572400000|2020-07-01 03:00:00|70623.9|70613.9|70668.7|70648.7|70673.2|70658|70620.7|70605.7|4478
1593576000000|2020-07-01 04:00:00|70668.3|70648.3|70707.4|70687.4|70708.7|70693|70653.2|70637.8|4628
1593579600000|2020-07-01 05:00:00|70707|70687|70738.9|70718.9|70774.7|70759.5|70688.6|70673.4|6541
1593583200000|2020-07-01 06:00:00|70739.1|70719.1|70702.6|70692.6|70761|70746.2|70699.4|70682.5|6056
1593586800000|2020-07-01 07:00:00|70702.8|70692.8|70649.9|70639.9|70718|70702.4|70643|70628.3|6182
1593590400000|2020-07-01 08:00:00|70649.7|70639.7|70647.6|70637.6|70659.5|70644.4|70608.6|70593.7|5881
1593594000000|2020-07-01 09:00:00|70647.3|70637.3|70668.7|70648.7|70670.1|70653.8|70627.6|70613.1|5167
1593597600000|2020-07-01 10:00:00|70668.8|70648.8|70674.7|70654.7|70682.6|70668|70655.5|70639|5373
1593601200000|2020-07-01 11:00:00|70674.5|70654.5|70698|70678|70712.6|70695.7|70673.2|70654.4|5929
1593604800000|2020-07-01 12:00:00|70698.6|70678.6|70653.7|70643.7|70707.3|70691.4|70652.4|70637.7|7981
1593608400000|2020-07-01 13:00:00|70653.6|70643.6|70692|70672|70709.7|70689.7|70652.8|70638|8706
1593612000000|2020-07-01 14:00:00|70691.9|70671.9|70661.7|70651.7|70695.9|70675.9|70625.8|70610.7|8708
1593615600000|2020-07-01 15:00:00|70661.2|70651.2|70671.1|70651.1|70706.7|70690.7|70658.8|70638.8|7441
1593619200000|2020-07-01 16:00:00|70671.3|70651.3|70705.6|70685.6|70737.3|70717.3|70657.6|70641.6|6030
1593622800000|2020-07-01 17:00:00|70705.7|70685.7|70715.7|70658.8|70727.4|70707.4|70697.9|70656.3|4300
1593626400000|2020-07-01 18:00:00|70715.3|70658.2|70714.3|70694.3|70722.4|70702.4|70700.8|70656.8|4876
1593630000000|2020-07-01 19:00:00|70714.7|70694.7|70687.5|70667.5|70717.1|70697.1|70677.3|70657.3|4369
1593633600000|2020-07-01 20:00:00|70687.1|70667.1|70698.2|70651.8|70704.3|70681.2|70680|70649.5|1849
1593637200000|2020-07-01 21:00:00|70700|70650.7|70709|70652.9|70719.2|70665.5|70698.9|70631.4|1081
1593640800000|2020-07-01 22:00:00|70705.1|70653.3|70699.5|70661|70718.4|70677.3|70687.2|70646.9|1570
1593644400000|2020-07-01 23:00:00|70697.7|70661.8|70686.6|70666.6|70706.5|70675.2|70674.8|70654.8|2763
1593648000000|2020-07-02 00:00:00|70686.1|70666.1|70661.8|70641.8|70707.1|70687.1|70658|70638.3|4696
1593651600000|2020-07-02 01:00:00|70661.3|70641.3|70686.3|70676.3|70688.9|70678.9|70630.8|70618.5|6617
1593655200000|2020-07-02 02:00:00|70686.2|70676.2|70680.9|70670.9|70700.6|70690.6|70674|70664|5818
1593658800000|2020-07-02 03:00:00|70680.7|70670.7|70709.7|70699.7|70722.9|70712.9|70676.6|70666.6|4821
1593662400000|2020-07-02 04:00:00|70709.5|70699.5|70695.9|70685.9|70713|70703|70685.8|70675.8|3362
1593666000000|2020-07-02 05:00:00|70695.8|70685.8|70677.3|70667.3|70702.8|70692.8|70661.8|70651.8|4438
1593669600000|2020-07-02 06:00:00|70677.4|70667.4|70679.5|70669.5|70683.2|70673.2|70655.1|70645.1|5407
1593673200000|2020-07-02 07:00:00|70679.4|70669.4|70653.1|70643.1|70701.9|70689.1|70641.2|70627.8|6546
1593676800000|2020-07-02 08:00:00|70653.2|70643.2|70663.3|70653.3|70693.6|70682.6|70652.5|70639.4|5779
1593680400000|2020-07-02 09:00:00|70663.2|70653.2|70708.1|70698.1|70711|70701|70656.7|70642.6|5230
1593684000000|2020-07-02 10:00:00|70708.6|70698.6|70730.2|70710.2|70733.2|70719|70703.4|70689.1|4592
1593687600000|2020-07-02 11:00:00|70730.5|70710.5|70715.3|70705.3|70733.7|70718.8|70702.3|70687.1|4471
1593691200000|2020-07-02 12:00:00|70715.5|70705.5|70753|70733|70753.7|70736|70687.5|70668.6|7743
1593694800000|2020-07-02 13:00:00|70752.2|70732.2|70713.8|70693.8|70757.2|70744.2|70700.5|70686.2|8294
1593698400000|2020-07-02 14:00:00|70714.3|70694.3|70707.8|70697.8|70738.4|70724.9|70678|70661.8|9927
1593702000000|2020-07-02 15:00:00|70708.4|70698.4|70693.7|70683.7|70739.6|70723.2|70676.7|70663.1|8679
1593705600000|2020-07-02 16:00:00|70693.5|70683.5|70709.1|70699.1|70721.8|70707.9|70691.8|70676.9|6281
1593709200000|2020-07-02 17:00:00|70709.2|70699.2|70701.3|70681.3|70716.2|70702.2|70685.2|70670.4|4665
1593712800000|2020-07-02 18:00:00|70701.5|70681.5|70686.5|70676.5|70709.1|70694.8|70684.8|70671|4644
1593716400000|2020-07-02 19:00:00|70691.2|70671.2|70700.3|70680.3|70708.3|70688.3|70687.4|70671.1|4292
1593720000000|2020-07-02 20:00:00|70700.6|70680.6|70690.7|70670.7|70703.9|70683.9|70680.9|70660.9|2386
1593723600000|2020-07-02 21:00:00|70690.4|70670.4|70684.9|70664.9|70728.6|70674.7|70683.1|70633.4|1455
1593727200000|2020-07-02 22:00:00|70684.6|70664.6|70692.7|70672.7|70701.4|70680.9|70684.6|70657.3|2777
1593730800000|2020-07-02 23:00:00|70690.7|70670.7|70707.6|70687.6|70714.6|70690.2|70685.5|70665.5|2915
1593734400000|2020-07-03 00:00:00|70707.9|70687.9|70705.6|70685.6|70713.9|70698.7|70698.3|70678.3|5271
1593738000000|2020-07-03 01:00:00|70705.7|70685.7|70702.7|70692.7|70721.4|70708.7|70684.5|70667.5|6650
1593741600000|2020-07-03 02:00:00|70702.6|70692.6|70688.6|70678.6|70719.4|70704.4|70680.2|70664.4|6334
1593745200000|2020-07-03 03:00:00|70688.5|70678.5|70669.4|70659.4|70707.4|70692.5|70666.5|70656.5|4579
1593748800000|2020-07-03 04:00:00|70669.3|70659.3|70675|70655|70683.5|70673.2|70666.5|70653|4109
1593752400000|2020-07-03 05:00:00|70675.2|70655.2|70678.9|70658.9|70680.7|70668.8|70655.9|70645.9|4499
1593756000000|2020-07-03 06:00:00|70673.9|70663.9|70650.3|70640.3|70681.7|70671.7|70633.8|70623.8|6026
1593759600000|2020-07-03 07:00:00|70650.6|70640.6|70676.9|70666.9|70691.6|70679.5|70640.3|70626.9|6478
1593763200000|2020-07-03 08:00:00|70676.1|70666.1|70695|70685|70701.9|70687.8|70675.9|70665.5|5131
1593766800000|2020-07-03 09:00:00|70694.9|70684.9|70674.8|70654.8|70711.4|70696.6|70669.2|70651.1|5364
1593770400000|2020-07-03 10:00:00|70670.4|70660.4|70671.6|70651.6|70704.6|70688.1|70663.5|70646.5|5628
1593774000000|2020-07-03 11:00:00|70666.7|70656.7|70694.5|70674.5|70707.7|70691.7|70666.3|70651.1|6173
1593777600000|2020-07-03 12:00:00|70694.3|70674.3|70686.3|70666.3|70704.9|70689.9|70673.6|70658.1|6486
1593781200000|2020-07-03 13:00:00|70686|70666|70690.1|70670.1|70694.3|70679|70673.2|70658.1|4340
1593784800000|2020-07-03 14:00:00|70690.4|70670.4|70682.4|70662.4|70707.5|70692.3|70676.5|70656.5|6450
1593788400000|2020-07-03 15:00:00|70682.5|70662.5|70681.5|70661.5|70686.1|70672.2|70667.9|70651.2|4869
1593792000000|2020-07-03 16:00:00|70681.3|70661.3|70690|70670|70700.3|70683.6|70675.2|70659.7|4015
1593795600000|2020-07-03 17:00:00|70690.2|70670.2|70702.8|70682.8|70704.5|70689.8|70684.5|70669.2|2333
1593799200000|2020-07-03 18:00:00|70703.1|70683.1|70703.7|70683.7|70705.1|70690|70697.8|70682.1|1319
1593802800000|2020-07-03 19:00:00|70704.1|70684.1|70699.3|70679.3|70705.4|70688.6|70692.9|70677|1475
1593806400000|2020-07-03 20:00:00|70699.4|70679.4|70698.1|70678.1|70736.7|70686|70687.6|70602.6|1394
1593979200000|2020-07-05 20:00:00|70688.8|70666.8|70688.4|70666.4|70719.2|70667.4|70685.1|70636.5|89
1593982800000|2020-07-05 21:00:00|70689.2|70667.2|70693.9|70671.9|70720.4|70679.4|70685.1|70630.8|278
1593986400000|2020-07-05 22:00:00|70694|70672|70696.2|70676.2|70722.3|70681.6|70691.7|70642.4|1404
1593990000000|2020-07-05 23:00:00|70696|70676|70669.4|70649.4|70700|70679.2|70666.4|70642|4575
1593993600000|2020-07-06 00:00:00|70670.1|70650.1|70657.9|70637.9|70678.1|70658.1|70645.9|70625.9|6507
1593997200000|2020-07-06 01:00:00|70657.5|70637.5|70577.1|70567.1|70679.6|70660.5|70551.5|70537.6|7517
1594000800000|2020-07-06 02:00:00|70576.4|70566.4|70568.1|70558.1|70589.6|70576.9|70553.5|70543.5|6284
1594004400000|2020-07-06 03:00:00|70568.2|70558.2|70553.1|70543.1|70589.4|70579.4|70549.9|70535.8|5765
1594008000000|2020-07-06 04:00:00|70553.2|70543.2|70487|70477|70553.2|70543.2|70485.9|70471.1|4862
1594011600000|2020-07-06 05:00:00|70487.3|70477.3|70439.9|70429.9|70490.5|70480.5|70439.2|70425.2|6324
1594015200000|2020-07-06 06:00:00|70439.5|70429.5|70334.1|70314.1|70445.6|70430.7|70303.5|70283.5|8461
1594018800000|2020-07-06 07:00:00|70333.9|70313.9|70321.5|70311.5|70353.8|70339.1|70274.5|70259.4|8691
1594022400000|2020-07-06 08:00:00|70321.2|70311.2|70315.9|70305.9|70356.4|70341.4|70315|70299.1|7049
1594026000000|2020-07-06 09:00:00|70321.2|70301.2|70276.7|70256.7|70335.6|70320.5|70261.4|70246.4|6324
1594029600000|2020-07-06 10:00:00|70276.8|70256.8|70219.3|70199.3|70277.1|70261.6|70213.6|70193.6|6951
1594033200000|2020-07-06 11:00:00|70219.2|70199.2|70176.3|70156.3|70223.7|70206.3|70170.4|70155.9|6624
1594036800000|2020-07-06 12:00:00|70176.4|70156.4|70187.4|70177.4|70229|70212|70159.3|70144.5|6925
1594040400000|2020-07-06 13:00:00|70192.1|70172.1|70156.3|70136.3|70211.7|70197|70122|70107.3|7914
1594044000000|2020-07-06 14:00:00|70156.9|70136.9|70141.5|70131.5|70191|70175.9|70110|70093.2|9794
1594047600000|2020-07-06 15:00:00|70141.4|70131.4|70179.1|70169.1|70192.8|70177.7|70141|70128.7|8050
1594051200000|2020-07-06 16:00:00|70179.2|70169.2|70160.5|70150.5|70192.6|70179.7|70145.6|70131.8|5258
1594054800000|2020-07-06 17:00:00|70160.8|70150.8|70154.4|70134.4|70179.3|70164.2|70142.5|70127.5|4966
1594058400000|2020-07-06 18:00:00|70154.6|70134.6|70157.5|70137.5|70162.5|70147.7|70131.7|70116.7|5058
1594062000000|2020-07-06 19:00:00|70157.8|70137.8|70151.9|70131.9|70168.7|70153.3|70150.1|70131.2|4770
1594065600000|2020-07-06 20:00:00|70152|70132|70137.5|70117.5|70160.8|70145.8|70134.1|70114.1|2609
1594069200000|2020-07-06 21:00:00|70137|70117|70157|70104.4|70223.7|70122.6|70120.6|70075.2|1748
1594072800000|2020-07-06 22:00:00|70159|70109.7|70150.2|70130.2|70178.7|70133.7|70141.8|70100.7|1943
1594076400000|2020-07-06 23:00:00|70147.3|70127.3|70165.8|70145.8|70197.7|70157.3|70143|70118.9|3712
1594080000000|2020-07-07 00:00:00|70165.9|70145.9|70037.8|70017.8|70182.1|70162.1|70010.2|69990.2|7637
1594083600000|2020-07-07 01:00:00|70037.6|70017.6|70085.2|70075.2|70106.7|70086.7|69975.6|69955.6|9960
1594087200000|2020-07-07 02:00:00|70085.3|70075.3|70171.9|70151.9|70184.9|70170.4|70076.8|70062.4|8611
1594090800000|2020-07-07 03:00:00|70171.8|70151.8|70153|70133|70185.4|70170.5|70134.7|70119.9|7081
1594094400000|2020-07-07 04:00:00|70153.1|70133.1|70098.6|70078.6|70165.7|70149.5|70092.2|70077.3|5488
1594098000000|2020-07-07 05:00:00|70098.3|70078.3|70133.2|70123.2|70158.4|70143.6|70074.6|70056|7025
1594101600000|2020-07-07 06:00:00|70138.2|70118.2|70220.4|70210.4|70227.7|70213.1|70132.7|70117.9|7180
1594105200000|2020-07-07 07:00:00|70220.5|70210.5|70225.8|70205.8|70271.8|70253.1|70203.2|70189|7390
1594108800000|2020-07-07 08:00:00|70225.6|70205.6|70244.6|70234.6|70275.4|70259.7|70200|70185.8|7180
1594112400000|2020-07-07 09:00:00|70244.7|70234.7|70231.1|70211.1|70279.2|70264.3|70218.7|70198.7|6181
1594116000000|2020-07-07 10:00:00|70231|70211|70239.4|70219.4|70256.1|70238.4|70198|70181.9|6594
1594119600000|2020-07-07 11:00:00|70239.9|70219.9|70215|70195|70252|70236.5|70198.9|70178.9|6455
1594123200000|2020-07-07 12:00:00|70214.8|70194.8|70183.2|70163.2|70230.4|70215.7|70173.3|70133.3|6809
1594126800000|2020-07-07 13:00:00|70183.3|70163.3|70181.5|70161.5|70207.7|70192.5|70157.5|70142|8642
1594130400000|2020-07-07 14:00:00|70181.4|70161.4|70170|70150|70190.4|70175|70141.4|70126.8|9023
1594134000000|2020-07-07 15:00:00|70169.8|70149.8|70153.9|70133.9|70180.8|70163.9|70124.1|70109.2|7845
1594137600000|2020-07-07 16:00:00|70148.1|70138.1|70171.2|70151.2|70187.1|70171.8|70132.4|70117|6537
1594141200000|2020-07-07 17:00:00|70170.5|70150.5|70177.9|70157.9|70191.7|70175.2|70163|70148.4|5732
1594144800000|2020-07-07 18:00:00|70177.7|70157.7|70200|70190|70214.8|70199.4|70173.6|70157.6|4862
1594148400000|2020-07-07 19:00:00|70199.9|70189.9|70232.4|70212.4|70236.6|70219.2|70199.9|70184.8|4784
1594152000000|2020-07-07 20:00:00|70232.6|70212.6|70255.3|70205.9|70292|70261.5|70224.5|70180.6|3362
1594155600000|2020-07-07 21:00:00|70254.1|70204.9|70262.3|70215.8|70306.6|70246|70247.5|70191.5|1555
1594159200000|2020-07-07 22:00:00|70280.7|70214.4|70264.9|70234.9|70282|70246.1|70248.7|70208|2923
1594162800000|2020-07-07 23:00:00|70256.9|70236.9|70253.5|70233.5|70272.6|70251.1|70247.2|70227.2|3520
1594166400000|2020-07-08 00:00:00|70253.4|70233.4|70286.9|70266.9|70307.7|70287.7|70214.6|70194.6|6812
1594170000000|2020-07-08 01:00:00|70286.4|70266.4|70228.3|70208.3|70288.2|70268.2|70135.8|70119.1|8145
1594173600000|2020-07-08 02:00:00|70222.7|70212.7|70199.1|70179.1|70258.3|70243.5|70189|70173.4|7734
1594177200000|2020-07-08 03:00:00|70194|70184|70190.8|70180.8|70218.8|70203.6|70179.2|70164.2|5299
1594180800000|2020-07-08 04:00:00|70190.7|70180.7|70208.8|70198.8|70224.1|70208.9|70183.9|70169.2|4241
1594184400000|2020-07-08 05:00:00|70209|70199|70195.7|70175.7|70217.6|70202.8|70187|70172|4917
1594188000000|2020-07-08 06:00:00|70191.1|70181.1|70190|70180|70246.9|70232|70150.4|70136.9|7172
1594191600000|2020-07-08 07:00:00|70189.9|70179.9|70189.9|70179.9|70198.1|70188.1|70159.8|70149.1|7533
1594195200000|2020-07-08 08:00:00|70189.2|70179.2|70204.5|70194.5|70212|70202|70162.5|70149.9|6893
1594198800000|2020-07-08 09:00:00|70204|70194|70198.2|70188.2|70210.2|70199|70178.1|70165.2|6136
1594202400000|2020-07-08 10:00:00|70198.5|70188.5|70150|70140|70213|70198.2|70142.4|70127.8|5538
1594206000000|2020-07-08 11:00:00|70150.5|70140.5|70143.2|70123.2|70178.3|70164.4|70121.6|70106.6|5376
1594209600000|2020-07-08 12:00:00|70137.9|70127.9|70167|70157|70199.1|70184.4|70134.2|70121|6048
1594213200000|2020-07-08 13:00:00|70167.1|70157.1|70069.9|70059.9|70177.4|70162.5|70064.5|70052.2|8399
1594216800000|2020-07-08 14:00:00|70070.4|70060.4|70054|70044|70088.6|70073.1|70035.2|70020.2|8282
1594220400000|2020-07-08 15:00:00|70054.3|70044.3|70035.5|70025.5|70105|70089.6|70030.1|70015.3|8603
1594224000000|2020-07-08 16:00:00|70035.6|70025.6|70023.5|70003.5|70048.5|70034.3|70014.9|70000|5652
1594227600000|2020-07-08 17:00:00|70023.1|70003.1|70025.5|70005.5|70033.4|70017.9|70008.1|69994.8|4334
1594231200000|2020-07-08 18:00:00|70025.4|70005.4|69996.2|69986.2|70027.3|70012.3|69995.9|69983.2|4892
1594234800000|2020-07-08 19:00:00|69996.4|69986.4|70002|69982|70009.2|69992.8|69993.7|69978.8|4558
1594238400000|2020-07-08 20:00:00|70002.1|69982.1|69997.2|69977.2|70010.9|69989.2|69988.4|69960.6|1902
1594242000000|2020-07-08 21:00:00|69995.3|69975.3|69999.5|69979.5|70046.9|69990.6|69992.3|69945.8|1515
1594245600000|2020-07-08 22:00:00|70001|69981|69997.6|69977.6|70015.4|69985.7|69995.6|69971.4|2732
1594249200000|2020-07-08 23:00:00|69999.9|69979.9|69981.8|69961.8|70001.8|69981.8|69963.8|69943.8|4332
1594252800000|2020-07-09 00:00:00|69981.9|69961.9|69962.3|69942.3|69994.6|69974.6|69895.6|69875.6|7228
1594256400000|2020-07-09 01:00:00|69962.1|69942.1|69938.3|69918.3|70022.7|70006.3|69879.9|69859.9|9137
1594260000000|2020-07-09 02:00:00|69938.2|69918.2|69961.1|69951.1|69986.7|69972|69920.6|69906.9|7803
1594263600000|2020-07-09 03:00:00|69960.8|69950.8|69881|69871|69982.7|69972.7|69878.6|69866.7|6627
1594267200000|2020-07-09 04:00:00|69881.1|69871.1|69838.9|69828.9|69892.7|69878.1|69813.4|69798.3|6087
1594270800000|2020-07-09 05:00:00|69839.4|69829.4|69872.9|69852.9|69931.5|69913.6|69834.4|69821.7|6637
1594274400000|2020-07-09 06:00:00|69868.4|69858.4|69882.5|69872.5|69908.6|69895.1|69861.2|69845.1|7506
1594278000000|2020-07-09 07:00:00|69882.6|69872.6|69909.3|69899.3|69965|69951|69861.3|69848.8|8010
1594281600000|2020-07-09 08:00:00|69909.4|69899.4|69881.1|69871.1|69915.4|69904.1|69855.6|69840.6|6656
1594285200000|2020-07-09 09:00:00|69881|69871|69856.7|69846.7|69896.5|69882.8|69841.4|69826.4|6229
1594288800000|2020-07-09 10:00:00|69856.6|69846.6|69861.9|69851.9|69877.1|69862|69834.8|69818.7|5434
1594292400000|2020-07-09 11:00:00|69862|69852|69855.1|69835.1|69886.3|69871.5|69844.3|69830.2|5592
1594296000000|2020-07-09 12:00:00|69855.2|69835.2|69856.6|69836.6|69882.5|69866.4|69839.7|69824.5|6671
1594299600000|2020-07-09 13:00:00|69858|69838|69877.6|69857.6|69913.9|69893.9|69826.3|69810.6|7766
1594303200000|2020-07-09 14:00:00|69877.1|69857.1|69951.6|69931.6|69968.7|69948.7|69857.2|69840.7|10444
1594306800000|2020-07-09 15:00:00|69951|69931|69966.6|69946.6|69981.8|69961.8|69913.7|69896.7|10372
1594310400000|2020-07-09 16:00:00|69966.9|69946.9|69976.4|69956.4|70004.7|69984.7|69947.2|69931.9|6538
1594314000000|2020-07-09 17:00:00|69976.2|69956.2|69986.9|69976.9|69993.1|69977.8|69953.8|69937|5633
1594317600000|2020-07-09 18:00:00|69986.8|69976.8|69976.9|69956.9|70006.6|69991.8|69952.3|69936.7|5200
1594321200000|2020-07-09 19:00:00|69976.6|69956.6|69980.2|69960.2|69997.6|69977.6|69949.5|69932.9|5350
1594324800000|2020-07-09 20:00:00|69980.4|69960.4|69984.7|69964.7|69992.6|69967.1|69972|69952|2366
1594328400000|2020-07-09 21:00:00|69985.1|69965.1|69999.7|69961.3|70034.3|69973.2|69985.1|69922|1535
1594332000000|2020-07-09 22:00:00|70000.5|69961.4|69989.4|69958.9|70002.4|69974.5|69982.7|69955.9|4397
1594335600000|2020-07-09 23:00:00|69983.7|69963.7|69965|69945|69993.3|69968.5|69964.4|69944.4|3295
1594339200000|2020-07-10 00:00:00|69965.1|69945.1|70041.4|70021.4|70082.8|70062.8|69951.9|69931.9|7093
1594342800000|2020-07-10 01:00:00|70041|70021|70001|69991|70047.9|70035.7|69986.1|69976.1|8958
1594346400000|2020-07-10 02:00:00|70000.9|69990.9|70098.6|70088.6|70109.1|70099.1|69993|69981.3|8062
1594350000000|2020-07-10 03:00:00|70098.3|70088.3|70070.3|70060.3|70109.6|70099.6|70061.4|70051.4|6297
1594353600000|2020-07-10 04:00:00|70070.2|70060.2|70063.5|70053.5|70072.4|70062.4|70042.5|70032.5|4650
1594357200000|2020-07-10 05:00:00|70063.7|70053.7|70122.6|70112.6|70149.7|70139.7|70063.4|70053.4|7065
1594360800000|2020-07-10 06:00:00|70122.8|70112.8|70142.5|70132.5|70143|70133|70099.7|70089.7|7079
1594364400000|2020-07-10 07:00:00|70142.6|70132.6|70112.4|70102.4|70174.8|70164.8|70106.8|70096.8|7443
1594368000000|2020-07-10 08:00:00|70111.1|70101.1|70116.1|70106.1|70125.1|70115.1|70086.7|70076.7|6472
1594371600000|2020-07-10 09:00:00|70116.2|70106.2|70043.3|70023.3|70120.4|70110.4|70037.9|70022.6|6431
1594375200000|2020-07-10 10:00:00|70043.4|70023.4|70020.5|70000.5|70048.3|70033.3|69998.9|69983.9|5463
1594378800000|2020-07-10 11:00:00|70020.4|70000.4|70061.6|70041.6|70071|70054.5|70003.4|69986.4|5249
1594382400000|2020-07-10 12:00:00|70059.4|70039.4|70049.1|70029.1|70088.6|70072|70028.2|70012.8|6939
1594386000000|2020-07-10 13:00:00|70049.6|70029.6|70054.5|70034.5|70062.9|70046.2|69997|69977.5|9723
1594389600000|2020-07-10 14:00:00|70054.3|70034.3|70039.9|70019.9|70087.1|70070.9|70003.4|69986.2|9754
1594393200000|2020-07-10 15:00:00|70035.9|70025.9|70080.4|70060.4|70093|70073|70023.3|70007.2|7959
1594396800000|2020-07-10 16:00:00|70080.5|70060.5|70124.6|70104.6|70161.5|70143.9|70080.1|70060.1|6396
1594400400000|2020-07-10 17:00:00|70124.5|70104.5|70104.2|70084.2|70133.7|70117.7|70085.9|70069.1|4655
1594404000000|2020-07-10 18:00:00|70104.1|70084.1|70116.2|70096.2|70128.2|70109.1|70099|70081.7|4452
1594407600000|2020-07-10 19:00:00|70116.3|70096.3|70111|70091|70135.8|70115.8|70110.8|70090.8|5014
1594411200000|2020-07-10 20:00:00|70110.9|70090.9|70115.6|70095.6|70135.4|70103.1|70105.9|70059.3|1816
1594584000000|2020-07-12 20:00:00|70126.5|70030.9|70128.5|70046.5|70128.5|70046.5|70120.6|70015|129
1594587600000|2020-07-12 21:00:00|70122|70005.3|70125|70051.3|70132.1|70056.7|70114.6|70005.3|560
1594591200000|2020-07-12 22:00:00|70123.7|70050.6|70062.4|70042.4|70134.6|70084.7|70062|70031.7|6367
1594594800000|2020-07-12 23:00:00|70077.6|70031.8|70119.8|70099.8|70133.8|70113.8|70061.2|70031.8|4914
1594598400000|2020-07-13 00:00:00|70119.1|70099.1|70073.8|70053.8|70141.7|70121.7|70072.8|70052.8|6293
1594602000000|2020-07-13 01:00:00|70074.9|70054.9|70053.5|70033.5|70086.3|70066.3|69993.5|69973.5|8477
1594605600000|2020-07-13 02:00:00|70053.6|70033.6|70036.3|70016.3|70056.6|70039.9|70019.4|69999.4|6553
1594609200000|2020-07-13 03:00:00|70036.2|70016.2|70004.3|69984.3|70038.6|70023.3|69961.8|69946.8|5717
1594612800000|2020-07-13 04:00:00|70004.4|69984.4|70000.3|69980.3|70009.8|69992.8|69989.2|69969.2|4248
1594616400000|2020-07-13 05:00:00|70000.4|69980.4|69984.4|69964.4|70006.8|69988.7|69944.1|69927.8|5818
1594620000000|2020-07-13 06:00:00|69985.8|69965.8|69991.1|69981.1|70014.5|70004.5|69973.5|69958.3|6221
1594623600000|2020-07-13 07:00:00|69991.4|69981.4|70017|70007|70038.2|70028.2|69982.9|69972.9|6989
1594627200000|2020-07-13 08:00:00|70016.7|70006.7|70044|70034|70074|70064|70012|70002|5966
1594630800000|2020-07-13 09:00:00|70043.8|70033.8|70021.7|70011.7|70052.6|70042.6|70015.8|70005.8|5644
1594634400000|2020-07-13 10:00:00|70021.8|70011.8|70011.6|70001.6|70033.5|70023.5|70002.1|69992.1|4969
1594638000000|2020-07-13 11:00:00|70011.4|70001.4|69985.8|69965.8|70018.8|70003.8|69974|69958.3|5955
1594641600000|2020-07-13 12:00:00|69985.7|69965.7|69990.1|69970.1|70005.3|69989.2|69971.6|69956.3|5877
1594645200000|2020-07-13 13:00:00|69990.4|69970.4|69997|69977|70030.4|70014.1|69962.3|69947.6|7390
1594648800000|2020-07-13 14:00:00|69996.7|69976.7|69974.5|69954.5|70002|69982|69955.2|69940.6|7383
1594652400000|2020-07-13 15:00:00|69973.6|69953.6|69990.4|69970.4|69993.2|69977.1|69965.5|69945.5|7791
1594656000000|2020-07-13 16:00:00|69990.3|69970.3|69958.5|69948.5|69993.6|69976.9|69946.9|69931.6|5723
1594659600000|2020-07-13 17:00:00|69958.6|69948.6|69995.6|69975.6|69996.3|69980.9|69955.4|69940.1|5403
1594663200000|2020-07-13 18:00:00|69990.4|69980.4|70019.9|69999.9|70039.5|70023.2|69988.6|69968.7|7192
1594666800000|2020-07-13 19:00:00|70021.2|70001.2|69992|69972|70083.2|70063.2|69989.9|69969.9|8975
1594670400000|2020-07-13 20:00:00|69991.6|69971.6|70043.9|69973.1|70054.9|70034.9|69990.1|69970.1|3514
1594674000000|2020-07-13 21:00:00|70048|69970.3|70069.4|69984|70089.6|69990|70041.8|69960.4|1444
1594677600000|2020-07-13 22:00:00|70064.3|69987.9|70044.7|70010.6|70078.4|70030.3|70031.7|69987|4937
1594681200000|2020-07-13 23:00:00|70041.9|70007.4|70052.1|70032.1|70054.3|70034.3|70027.3|69998.5|4175
1594684800000|2020-07-14 00:00:00|70054.3|70034.3|70096.7|70076.7|70106.3|70086.3|70044.5|70024.5|6846
1594688400000|2020-07-14 01:00:00|70096.8|70076.8|70115.6|70095.6|70139.4|70119.8|70089.4|70072|8790
1594692000000|2020-07-14 02:00:00|70115.8|70095.8|70130.8|70110.8|70155.3|70140.2|70092.7|70076.6|8131
1594695600000|2020-07-14 03:00:00|70130.9|70110.9|70135.2|70115.2|70139.5|70124.2|70107|70091.7|5763
1594699200000|2020-07-14 04:00:00|70134.6|70114.6|70119.9|70099.9|70140.2|70124.7|70111.9|70097|4122
1594702800000|2020-07-14 05:00:00|70119.6|70099.6|70152.8|70132.8|70159|70141.6|70102.7|70085.8|6330
1594706400000|2020-07-14 06:00:00|70152.7|70132.7|70145.7|70135.7|70165.5|70149.4|70112.7|70099.3|7339
1594710000000|2020-07-14 07:00:00|70145.5|70135.5|70232.4|70222.4|70238.9|70222.8|70141.8|70127|7126
1594713600000|2020-07-14 08:00:00|70232.7|70222.7|70230.1|70210.1|70264.9|70251.7|70204.3|70189.3|6694
1594717200000|2020-07-14 09:00:00|70230.2|70210.2|70208|70188|70239.7|70223.5|70180.8|70165.4|6583
1594720800000|2020-07-14 10:00:00|70208.6|70188.6|70192.6|70172.6|70217.2|70200.8|70185.7|70170.5|5740
1594724400000|2020-07-14 11:00:00|70192.7|70172.7|70174.6|70154.6|70211|70191|70165.7|70149.6|6493
1594728000000|2020-07-14 12:00:00|70173.6|70153.6|70190.1|70170.1|70200.6|70180.6|70164|70149.4|7212
1594731600000|2020-07-14 13:00:00|70190.3|70170.3|70177.8|70157.8|70242.7|70226.6|70166.7|70150.8|9565
1594735200000|2020-07-14 14:00:00|70178.3|70158.3|70139.8|70119.8|70186.5|70166.5|70114.8|70098.2|10216
1594738800000|2020-07-14 15:00:00|70139.9|70119.9|70108.3|70088.3|70154.2|70134.2|70102.8|70084.7|9428
1594742400000|2020-07-14 16:00:00|70108.2|70088.2|70095.1|70075.1|70131|70112.8|70089.3|70072.2|6068
1594746000000|2020-07-14 17:00:00|70095.2|70075.2|70117.6|70097.6|70129.7|70109.7|70076.8|70058.8|5753
1594749600000|2020-07-14 18:00:00|70117.4|70097.4|70111.5|70091.5|70134|70115.9|70092.6|70072.6|7007
1594753200000|2020-07-14 19:00:00|70111.4|70091.4|70117.7|70097.7|70135.2|70115.5|70108.1|70088.1|6229
1594756800000|2020-07-14 20:00:00|70117.8|70097.8|70127.4|70091.4|70132.7|70109.2|70115.6|70088.8|2316
1594760400000|2020-07-14 21:00:00|70138.3|70086.6|70096.5|70064.3|70156.8|70098.7|70084.4|70050.4|1818
1594764000000|2020-07-14 22:00:00|70094.9|70063.3|70043.1|70023.1|70099.8|70067.1|70031.5|70011.5|4022
1594767600000|2020-07-14 23:00:00|70040.1|70020.1|70034.7|70014.7|70045.1|70025.1|70018.9|69998.9|4166
1594771200000|2020-07-15 00:00:00|70034.5|70014.5|70000|69980|70035.4|70015.4|69965.3|69945.3|6694
1594774800000|2020-07-15 01:00:00|70000.1|69980.1|69982.8|69962.8|70023.2|70003.2|69921|69901|8731
1594778400000|2020-07-15 02:00:00|69983.1|69963.1|70047.8|70027.8|70058.3|70042.4|69977.4|69962.2|7474
1594782000000|2020-07-15 03:00:00|70042.7|70032.7|70037.4|70017.4|70075.7|70060.1|70031.6|70016.5|6419
1594785600000|2020-07-15 04:00:00|70037.3|70017.3|70017.6|69997.6|70042.5|70027.1|70007.3|69992.4|3615
1594789200000|2020-07-15 05:00:00|70013.1|70003.1|69991.1|69971.1|70028.8|70014|69981.9|69965.4|5691
1594792800000|2020-07-15 06:00:00|69991|69971|70027.9|70017.9|70033.5|70018.7|69978.5|69960.8|6349
1594796400000|2020-07-15 07:00:00|70027.6|70017.6|69960.6|69940.6|70043.5|70028|69945.7|69930.5|7466
1594800000000|2020-07-15 08:00:00|69960.3|69940.3|69884.4|69874.4|69960.3|69940.3|69876|69860.9|6955
1594803600000|2020-07-15 09:00:00|69885.8|69875.8|69907.1|69897.1|69925.9|69911|69879.6|69864.8|5789
1594807200000|2020-07-15 10:00:00|69907.4|69897.4|69898.6|69878.6|69922|69906.3|69876.7|69861.1|5744
1594810800000|2020-07-15 11:00:00|69898.4|69878.4|69884.3|69874.3|69901.1|69885.4|69875.8|69857.6|5556
1594814400000|2020-07-15 12:00:00|69884.4|69874.4|69863.5|69843.5|69893.6|69878.8|69855.9|69840.9|5792
1594818000000|2020-07-15 13:00:00|69864|69844|69879.2|69859.2|69879.4|69863.4|69811.4|69796.8|8071
1594821600000|2020-07-15 14:00:00|69878.9|69858.9|69879.7|69859.7|69889.8|69869.8|69835.3|69821.1|9062
1594825200000|2020-07-15 15:00:00|69879.5|69859.5|69876.2|69856.2|69899.9|69882.2|69862.7|69846.2|8771
1594828800000|2020-07-15 16:00:00|69875.5|69855.5|69867.9|69847.9|69893.1|69877|69860.2|69844.9|6634
1594832400000|2020-07-15 17:00:00|69867.7|69847.7|69862.1|69842.1|69876.6|69856.6|69840|69825.6|5407
1594836000000|2020-07-15 18:00:00|69862|69842|69851.1|69831.1|69864.9|69849.3|69839.6|69823.5|5252
1594839600000|2020-07-15 19:00:00|69850.9|69830.9|69852|69832|69866.9|69846.9|69846.8|69829.8|4948
1594843200000|2020-07-15 20:00:00|69851.9|69831.9|69829.4|69809.4|69852.1|69832.1|69826|69806|2388
1594846800000|2020-07-15 21:00:00|69831.1|69811.1|69829|69809|69846.8|69819.8|69817|69772.3|1530
1594850400000|2020-07-15 22:00:00|69830.8|69810.8|69850.4|69830.4|69852.1|69832.1|69825.1|69798.8|2862
1594854000000|2020-07-15 23:00:00|69850.2|69830.2|69854.3|69834.3|69856.6|69836.6|69829|69809|4518
1594857600000|2020-07-16 00:00:00|69854.4|69834.4|69869.9|69849.9|69889|69869|69850|69830|6761
1594861200000|2020-07-16 01:00:00|69870.4|69850.4|69864.4|69844.4|69923.7|69904.7|69855.5|69837.4|8173
1594864800000|2020-07-16 02:00:00|69862.7|69842.7|69966.8|69946.8|69997.5|69982.2|69832.2|69812.2|9104
1594868400000|2020-07-16 03:00:00|69967.8|69947.8|69979|69959|69982.8|69967.2|69955.6|69940.9|6122
1594872000000|2020-07-16 04:00:00|69979.1|69959.1|69978.2|69958.2|69982.9|69968.8|69956.7|69942.2|4162
1594875600000|2020-07-16 05:00:00|69978.1|69958.1|69982.2|69962.2|70019.6|70004.7|69966|69950|6341
1594879200000|2020-07-16 06:00:00|69982.1|69962.1|70032.5|70022.5|70037|70022.8|69955.2|69940.9|7398
1594882800000|2020-07-16 07:00:00|70037.5|70017.5|69992.1|69982.1|70038.6|70023.8|69980.2|69966.4|7436
1594886400000|2020-07-16 08:00:00|69992.4|69982.4|69996.3|69986.3|70014.9|70001.8|69962.5|69950|6359
1594890000000|2020-07-16 09:00:00|69996.1|69986.1|70011.2|69991.2|70013.4|69996.4|69974.8|69958.9|5680
1594893600000|2020-07-16 10:00:00|70005.8|69995.8|69981.7|69961.7|70016.5|70001.4|69971.8|69955.1|5333
1594897200000|2020-07-16 11:00:00|69982.2|69962.2|69940.5|69920.5|69983.4|69965.5|69935.1|69915.1|6028
1594900800000|2020-07-16 12:00:00|69941.1|69921.1|69942.1|69922.1|69954|69937.6|69928.1|69911.2|7288
1594904400000|2020-07-16 13:00:00|69942|69922|69921|69901|69956.7|69936.7|69893.8|69873.8|8226
1594908000000|2020-07-16 14:00:00|69920.6|69900.6|69911.3|69891.3|69942.5|69922.5|69878.6|69859.1|8403
1594911600000|2020-07-16 15:00:00|69911.2|69891.2|69881.2|69861.2|69921|69902.3|69872|69852|7211
1594915200000|2020-07-16 16:00:00|69881.3|69861.3|69927.2|69907.2|69933.2|69913.2|69874.2|69857.5|5634
1594918800000|2020-07-16 17:00:00|69927.4|69907.4|69960.2|69940.2|69967.5|69949.1|69925.5|69906|6076
1594922400000|2020-07-16 18:00:00|69960.8|69940.8|69979.6|69959.6|69987.5|69969.2|69952|69932.4|5617
1594926000000|2020-07-16 19:00:00|69979.9|69959.9|69979.7|69959.7|69994.7|69974.7|69955.4|69939.1|5164
1594929600000|2020-07-16 20:00:00|69979.5|69959.5|69956.6|69936.6|69983.3|69963.3|69954.4|69922|2134
1594933200000|2020-07-16 21:00:00|69956.8|69936.8|69989.6|69937.8|70008.2|69963.1|69954.2|69913.5|1873
1594936800000|2020-07-16 22:00:00|69990.1|69937.3|69979.7|69959.7|69999.3|69963.9|69975.3|69937.3|2175
1594940400000|2020-07-16 23:00:00|69978.1|69958.1|69969.1|69949.1|69985.5|69965.5|69962.6|69935.9|3331
1594944000000|2020-07-17 00:00:00|69971.4|69951.4|69962.7|69942.7|69993.4|69973.4|69943.2|69923.2|5408
1594947600000|2020-07-17 01:00:00|69962.8|69942.8|70027|70007|70037|70019.3|69957.7|69942.1|8638
1594951200000|2020-07-17 02:00:00|70026.8|70006.8|70002.9|69982.9|70041.6|70024.4|69984.6|69969.3|7477
1594954800000|2020-07-17 03:00:00|70003.7|69983.7|69995.4|69975.4|70016.6|69999.2|69989.1|69974.2|5211
1594958400000|2020-07-17 04:00:00|69995.5|69975.5|69998.4|69988.4|70009.3|69994.8|69985.2|69970.5|4033
1594962000000|2020-07-17 05:00:00|70003|69983|70010.8|69990.8|70022.5|70005.9|69987.2|69971.5|5219
1594965600000|2020-07-17 06:00:00|70010.7|69990.7|69996.4|69976.4|70025.5|70005.5|69965.5|69950.7|5968
1594969200000|2020-07-17 07:00:00|69990.9|69980.9|69973.3|69963.3|69997.6|69983.2|69934.2|69919.1|6432
1594972800000|2020-07-17 08:00:00|69973.1|69963.1|69967.7|69947.7|70007.2|69991.1|69962.8|69945.2|5527
1594976400000|2020-07-17 09:00:00|69967.6|69947.6|69991.3|69971.3|70006.5|69991.2|69961.5|69946.5|5533
1594980000000|2020-07-17 10:00:00|69991.4|69971.4|69971.3|69951.3|69997.2|69980.8|69961.8|69946.1|4451
1594983600000|2020-07-17 11:00:00|69971.6|69951.6|69987.7|69967.7|69996.2|69976.2|69963.4|69948.1|4249
1594987200000|2020-07-17 12:00:00|69987.5|69967.5|69994.3|69974.3|69996.4|69982.2|69966.3|69949.2|5540
1594990800000|2020-07-17 13:00:00|69989.3|69979.3|69959.1|69939.1|69993.6|69979.3|69950.8|69936.4|6577
1594994400000|2020-07-17 14:00:00|69959.6|69939.6|69955.7|69945.7|69977.4|69962.3|69940.6|69926.4|7545
1594998000000|2020-07-17 15:00:00|69956|69946|69926|69916|69963.3|69948.3|69920.3|69904.3|6020
1595001600000|2020-07-17 16:00:00|69925.5|69915.5|69947.1|69927.1|69949.9|69934.8|69920.9|69904.7|6108
1595005200000|2020-07-17 17:00:00|69946.7|69926.7|69904.6|69884.6|69951.7|69937.5|69897.7|69882.6|5349
1595008800000|2020-07-17 18:00:00|69903.8|69883.8|69907|69887|69922.8|69907.2|69897.8|69881.9|4356
1595012400000|2020-07-17 19:00:00|69906.9|69886.9|69926.2|69906.2|69931.2|69912.3|69895.5|69880.1|5694
1595016000000|2020-07-17 20:00:00|69926.3|69906.3|69920.3|69900.3|69951|69911.6|69908.3|69861|2471
1595188800000|2020-07-19 20:00:00|69945|69873.4|69934.4|69914.4|69969.9|69914.5|69932.5|69866.4|116
1595192400000|2020-07-19 21:00:00|69950.4|69863.2|69954.6|69875.3|69972.3|69931.3|69924.3|69863.2|519
1595196000000|2020-07-19 22:00:00|69948.2|69881.1|69924.4|69904.4|69971.1|69911.9|69911.6|69857|1376
1595199600000|2020-07-19 23:00:00|69923.5|69903.5|69916.4|69896.4|69928.1|69908.1|69900.5|69880.5|2985
1595203200000|2020-07-20 00:00:00|69916.2|69896.2|69926.6|69906.6|69947.8|69927.8|69905.7|69885.7|4667
1595206800000|2020-07-20 01:00:00|69926.4|69906.4|69981.2|69971.2|70007.6|69992.2|69924.1|69904.1|8981
1595210400000|2020-07-20 02:00:00|69981.3|69971.3|69973.2|69963.2|69996.3|69984.2|69962.3|69949.5|6579
1595214000000|2020-07-20 03:00:00|69973.8|69963.8|69931.4|69921.4|69978.9|69964.8|69912.4|69894.2|6210
1595217600000|2020-07-20 04:00:00|69931.6|69921.6|69905.6|69895.6|69937.7|69923.5|69892.8|69877.3|4461
1595221200000|2020-07-20 05:00:00|69905.5|69895.5|69862.4|69852.4|69915.2|69901.1|69831.2|69817.7|7224
1595224800000|2020-07-20 06:00:00|69862.3|69852.3|69883.3|69873.3|69884.2|69873.6|69843.3|69827.7|6960
1595228400000|2020-07-20 07:00:00|69883.8|69873.8|69876.2|69866.2|69899.3|69889.3|69868.7|69854.7|7264
1595232000000|2020-07-20 08:00:00|69876.1|69866.1|69881.8|69871.8|69922.7|69912.7|69872|69861|6366
1595235600000|2020-07-20 09:00:00|69882|69872|69892|69872|69919.7|69904.2|69869.2|69858.9|5474
1595239200000|2020-07-20 10:00:00|69892.2|69872.2|69896.5|69876.5|69906.9|69892|69876.8|69862|4655
1595242800000|2020-07-20 11:00:00|69896.1|69876.1|69884.1|69874.1|69896.3|69881|69863.7|69852.5|4997
1595246400000|2020-07-20 12:00:00|69884|69874|69918.7|69908.7|69924.8|69911.4|69878.5|69864.8|6387
1595250000000|2020-07-20 13:00:00|69918.5|69908.5|69932.5|69912.5|69951.5|69936.4|69899.3|69882.1|8095
1595253600000|2020-07-20 14:00:00|69933.1|69913.1|69908.3|69888.3|69941.3|69924.5|69900.3|69885.4|8219
1595257200000|2020-07-20 15:00:00|69908.6|69888.6|69896.4|69886.4|69920.9|69900.9|69885.8|69870.6|6568
1595260800000|2020-07-20 16:00:00|69895.6|69885.6|69892.9|69882.9|69908.7|69893.3|69880|69864.8|4962
1595264400000|2020-07-20 17:00:00|69893|69883|69908.7|69888.7|69908.9|69895.5|69884.9|69870.8|4523
1595268000000|2020-07-20 18:00:00|69908.8|69888.8|69903.7|69893.7|69908.8|69894.1|69894.2|69879.4|3360
1595271600000|2020-07-20 19:00:00|69903.6|69893.6|69898|69878|69922.5|69905.5|69889.7|69872.4|4446
1595275200000|2020-07-20 20:00:00|69898.3|69878.3|69884|69864|69899.2|69883.6|69876.5|69856.5|2400
1595278800000|2020-07-20 21:00:00|69884.1|69864.1|69913.8|69865.6|69926.3|69878.2|69880.5|69818.1|905
1595282400000|2020-07-20 22:00:00|69915.7|69863.7|69886.4|69866.4|69917.6|69882.8|69883.2|69859.7|2197
1595286000000|2020-07-20 23:00:00|69886.3|69866.3|69865.8|69845.8|69895|69872.3|69862.7|69842.7|2383
1595289600000|2020-07-21 00:00:00|69866.7|69846.7|69879.4|69859.4|69883.4|69863.4|69838.2|69818.2|5489
1595293200000|2020-07-21 01:00:00|69879.1|69859.1|69852|69842|69879.5|69859.5|69810.8|69795.5|7701
1595296800000|2020-07-21 02:00:00|69853.2|69843.2|69875.2|69865.2|69886.9|69873|69840.7|69826.8|6803
1595300400000|2020-07-21 03:00:00|69875.3|69865.3|69897.2|69887.2|69911.2|69897.1|69872.1|69856.3|6558
1595304000000|2020-07-21 04:00:00|69897.7|69887.7|69922.6|69912.6|69935.2|69920.5|69895.2|69880.1|4595
1595307600000|2020-07-21 05:00:00|69922.5|69912.5|69910|69890|69957.4|69943.6|69896.7|69884.8|5476
1595311200000|2020-07-21 06:00:00|69910.1|69890.1|69900.2|69890.2|69923.4|69909.8|69886.7|69873.5|5981
1595314800000|2020-07-21 07:00:00|69901.1|69891.1|69921.7|69911.7|69942.2|69932.2|69866.4|69854.9|7251
1595318400000|2020-07-21 08:00:00|69921.8|69911.8|69905.6|69895.6|69946.7|69936.7|69893.7|69883.7|6208
1595322000000|2020-07-21 09:00:00|69905.5|69895.5|69897|69887|69931.1|69917|69881|69868.3|5042
1595325600000|2020-07-21 10:00:00|69896.9|69886.9|69893.5|69883.5|69910.7|69896.6|69879.4|69866.9|4667
1595329200000|2020-07-21 11:00:00|69894.2|69884.2|69875.4|69855.4|69899.3|69886.3|69863.3|69848.2|5120
1595332800000|2020-07-21 12:00:00|69875.3|69855.3|69853.1|69843.1|69877|69867|69832.7|69820.2|6212
1595336400000|2020-07-21 13:00:00|69855.1|69845.1|69853|69833|69889|69879|69842.5|69828.4|7938
1595340000000|2020-07-21 14:00:00|69853.1|69833.1|69830|69820|69880|69865.1|69820.9|69807.2|8654
1595343600000|2020-07-21 15:00:00|69829.9|69819.9|69794.4|69774.4|69835.6|69820.6|69794.3|69774.3|7267
1595347200000|2020-07-21 16:00:00|69794.1|69774.1|69748.6|69728.6|69795.9|69780.3|69746.6|69727.3|6966
1595350800000|2020-07-21 17:00:00|69748.7|69728.7|69734.5|69714.5|69763.6|69746.5|69724.1|69709.1|5631
1595354400000|2020-07-21 18:00:00|69734.6|69714.6|69717.7|69697.7|69734.6|69715.5|69699|69681.8|5469
1595358000000|2020-07-21 19:00:00|69717.8|69697.8|69749.2|69729.2|69762.5|69742.5|69705.2|69685.2|6171
1595361600000|2020-07-21 20:00:00|69749.4|69729.4|69746.3|69726.3|69755.7|69737.2|69734.8|69713.5|2470
1595365200000|2020-07-21 21:00:00|69756|69709.1|69726.7|69677.1|69779.1|69717.7|69720.6|69648.4|2467
1595368800000|2020-07-21 22:00:00|69727.8|69679.3|69713.5|69693.5|69731.1|69694.8|69699.2|69671.2|2938
1595372400000|2020-07-21 23:00:00|69711.2|69691.2|69713|69693|69736.8|69711.8|69691|69671|4685
1595376000000|2020-07-22 00:00:00|69712.7|69692.7|69740.9|69720.9|69758.7|69738.7|69700.8|69680.8|6577
1595379600000|2020-07-22 01:00:00|69740.4|69720.4|69664.7|69644.7|69762.1|69747.1|69648.5|69631.8|10178
1595383200000|2020-07-22 02:00:00|69664.5|69644.5|69665.7|69655.7|69719.7|69704.2|69655.6|69640.1|7926
1595386800000|2020-07-22 03:00:00|69665.9|69655.9|69687.4|69677.4|69704.7|69691.5|69665.9|69651.6|5486
1595390400000|2020-07-22 04:00:00|69687.1|69677.1|69713.6|69703.6|69720|69706.9|69686.4|69672.3|4224
1595394000000|2020-07-22 05:00:00|69713.4|69703.4|69708.1|69688.1|69735.3|69721.2|69699.9|69687|5865
1595397600000|2020-07-22 06:00:00|69707.7|69687.7|69758.5|69738.5|69761.9|69741.9|69699.7|69685.4|7179
1595401200000|2020-07-22 07:00:00|69758|69738|70051.3|70031.3|70101.6|70081.6|69719|69706.1|10421
1595404800000|2020-07-22 08:00:00|70051.7|70031.7|70081.7|70061.7|70170.5|70150.5|70005.4|69990.2|10086
1595408400000|2020-07-22 09:00:00|70081.8|70061.8|70015.3|70005.3|70086.5|70067.6|69990.9|69973.9|8187
1595412000000|2020-07-22 10:00:00|70015.7|70005.7|69963|69943|70026.7|70011.7|69946.5|69926.9|7441
1595415600000|2020-07-22 11:00:00|69963.2|69943.2|69941.7|69921.7|69989.4|69974|69937.9|69919.6|7677
1595419200000|2020-07-22 12:00:00|69941.8|69921.8|69959.1|69949.1|69976.8|69961.1|69930.5|69915.9|9256
1595422800000|2020-07-22 13:00:00|69959.5|69949.5|69996.3|69976.3|70040.3|70025.4|69936.6|69921.5|9714
1595426400000|2020-07-22 14:00:00|69996.5|69976.5|70001.5|69991.5|70033.1|70018.2|69986.6|69971.3|8947
1595430000000|2020-07-22 15:00:00|70002.3|69992.3|70046.6|70036.6|70056|70041.3|70002.3|69988.5|7927
1595433600000|2020-07-22 16:00:00|70046.7|70036.7|70052.6|70032.6|70070.1|70057.6|70011.1|69995.5|7105
1595437200000|2020-07-22 17:00:00|70052.9|70032.9|70141|70131|70160.5|70145.7|70043.3|70028.1|5929
1595440800000|2020-07-22 18:00:00|70140.9|70130.9|70126.1|70116.1|70149.7|70136.9|70117|70102.1|5953
1595444400000|2020-07-22 19:00:00|70126.2|70116.2|70148.8|70138.8|70154.1|70139.2|70123.9|70107.6|4497
1595448000000|2020-07-22 20:00:00|70153.9|70133.9|70189|70169|70192.7|70172.7|70153.2|70133.2|3392
1595451600000|2020-07-22 21:00:00|70184.9|70164.9|70186.6|70133.6|70228.4|70166.1|70173.1|70113.2|1866
1595455200000|2020-07-22 22:00:00|70187.4|70137.2|70173.7|70153.7|70187.4|70159.5|70163.2|70128.7|2963
1595458800000|2020-07-22 23:00:00|70180.9|70147.9|70157|70137|70180.9|70157.8|70155.2|70135.2|4113
1595462400000|2020-07-23 00:00:00|70157.6|70137.6|70120.6|70100.6|70158.3|70138.3|70086|70066|6023
1595466000000|2020-07-23 01:00:00|70120.4|70100.4|70056|70046|70136.5|70116.5|70026.7|70010.3|9026
1595469600000|2020-07-23 02:00:00|70055.6|70045.6|70136.8|70116.8|70166.7|70151.3|70047.4|70036.8|8530
1595473200000|2020-07-23 03:00:00|70131.4|70121.4|70077|70067|70155|70140.9|70062.2|70052.2|6078
1595476800000|2020-07-23 04:00:00|70076.9|70066.9|70045.8|70035.8|70113.3|70096.5|70017.5|70003.5|5946
1595480400000|2020-07-23 05:00:00|70045.5|70035.5|70028.5|70008.5|70062.7|70049.2|70010.3|69995|6114
1595484000000|2020-07-23 06:00:00|70028.6|70008.6|69972.7|69962.7|70028.7|70010.7|69951.8|69937.1|7830
1595487600000|2020-07-23 07:00:00|69972.8|69962.8|69979.5|69969.5|70050|70036.8|69954.1|69939|8530
1595491200000|2020-07-23 08:00:00|69979.3|69969.3|69973.1|69963.1|69997.4|69984.4|69935.1|69920.9|7251
1595494800000|2020-07-23 09:00:00|69972.9|69962.9|70054.5|70044.5|70061.1|70046.2|69971|69957|6565
1595498400000|2020-07-23 10:00:00|70053.9|70043.9|70035.4|70015.4|70060.4|70045.5|70021.4|70006.9|6888
1595502000000|2020-07-23 11:00:00|70035.5|70015.5|70087.6|70067.6|70111.6|70098.1|70030.8|70015|6628
1595505600000|2020-07-23 12:00:00|70087.5|70067.5|70162.6|70142.6|70163.4|70148.7|70081.2|70065.5|7481
1595509200000|2020-07-23 13:00:00|70161.6|70141.6|70091|70071|70162.6|70143.4|70087.2|70070.1|8071
1595512800000|2020-07-23 14:00:00|70091.1|70071.1|70067.8|70057.8|70112.4|70096.1|70058.1|70042.9|8412
1595516400000|2020-07-23 15:00:00|70067.9|70057.9|70023.7|70013.7|70102.6|70088.1|70004.9|69988.9|8965
1595520000000|2020-07-23 16:00:00|70024|70014|70067.4|70047.4|70079.6|70059.6|70023.4|70008|8477
1595523600000|2020-07-23 17:00:00|70067.5|70047.5|70122.1|70102.1|70139.5|70124.7|70050.2|70030.2|7548
1595527200000|2020-07-23 18:00:00|70122.3|70102.3|70120.5|70100.5|70159.9|70145.2|70098.7|70084.4|8833
1595530800000|2020-07-23 19:00:00|70120.4|70100.4|70126.8|70106.8|70156.8|70136.8|70114.3|70097.4|7674
1595534400000|2020-07-23 20:00:00|70126.6|70106.6|70146.7|70098|70155.5|70117.7|70113.5|70072|3030
1595538000000|2020-07-23 21:00:00|70147|70090.2|70139.8|70078.8|70173.9|70101.3|70122.9|70039.2|2586
1595541600000|2020-07-23 22:00:00|70145.4|70084.7|70121.7|70101.7|70171.9|70130.3|70114.1|70078|4262
1595545200000|2020-07-23 23:00:00|70128.3|70096|70100.4|70080.4|70137.4|70117.1|70089.9|70068.8|4571
1595548800000|2020-07-24 00:00:00|70100.5|70080.5|70059.2|70039.2|70114.9|70094.9|70055|70035|6799
1595552400000|2020-07-24 01:00:00|70059.5|70039.5|70098.7|70078.7|70149|70132.2|70042|70022|8242
1595556000000|2020-07-24 02:00:00|70098.8|70078.8|70141.6|70131.6|70180.3|70165.5|70074.9|70059.9|8159
1595559600000|2020-07-24 03:00:00|70141.9|70131.9|70183.8|70173.8|70284.4|70269.8|70121.2|70108.7|8378
1595563200000|2020-07-24 04:00:00|70188.4|70168.4|70249.4|70239.4|70256.4|70242.6|70182.3|70167.7|7147
1595566800000|2020-07-24 05:00:00|70249.2|70239.2|70240|70230|70297.1|70282.3|70233|70217.1|8582
1595570400000|2020-07-24 06:00:00|70239.9|70229.9|70231.9|70211.9|70251.6|70239.7|70198.1|70184.7|8304
1595574000000|2020-07-24 07:00:00|70232.1|70212.1|70259.9|70249.9|70313.8|70296.9|70219|70205.2|9244
1595577600000|2020-07-24 08:00:00|70259.7|70249.7|70232.3|70222.3|70287|70275.3|70190.8|70175|8766
1595581200000|2020-07-24 09:00:00|70232|70222|70218.6|70208.6|70255.6|70243.1|70211.6|70196.3|7894
1595584800000|2020-07-24 10:00:00|70223.8|70203.8|70258.4|70238.4|70262|70249.2|70198.1|70182.6|6817
1595588400000|2020-07-24 11:00:00|70258.6|70238.6|70240.6|70230.6|70260.5|70244.9|70230.1|70214.5|6795
1595592000000|2020-07-24 12:00:00|70240.9|70230.9|70273.9|70263.9|70288.3|70273.2|70236.2|70221|7571
1595595600000|2020-07-24 13:00:00|70274.1|70264.1|70263.3|70243.3|70299.4|70285.3|70247.4|70232.5|8672
1595599200000|2020-07-24 14:00:00|70263.4|70243.4|70244.6|70234.6|70273.1|70253.1|70188.1|70170.5|9455
1595602800000|2020-07-24 15:00:00|70244.8|70234.8|70268.5|70258.5|70293.9|70279.5|70239.2|70223.3|7759
1595606400000|2020-07-24 16:00:00|70268.6|70258.6|70256.4|70236.4|70279.9|70264.7|70248.4|70233.4|6346
1595610000000|2020-07-24 17:00:00|70256|70236|70210.3|70190.3|70267.6|70252.7|70204.3|70189.7|6276
1595613600000|2020-07-24 18:00:00|70210.5|70190.5|70185.7|70165.7|70214.7|70199.3|70175.9|70160.1|4800
1595617200000|2020-07-24 19:00:00|70185.9|70165.9|70184.3|70164.3|70229.7|70213.1|70178.1|70161.2|6923
1595620800000|2020-07-24 20:00:00|70184.2|70164.2|70164.7|70144.7|70195.7|70164.6|70154.9|70119.8|2118
1595793600000|2020-07-26 20:00:00|70272.3|70131.3|70256.7|70149.8|70276|70149.8|70244.2|70110.3|150
1595797200000|2020-07-26 21:00:00|70245.9|70136.5|70214.2|70105.4|70264.2|70153.1|70185.4|70100|1244
1595800800000|2020-07-26 22:00:00|70218.9|70104.4|70183.3|70140.8|70218.9|70178.4|70167.3|70104.4|3131
1595804400000|2020-07-26 23:00:00|70183.2|70141.7|70154|70134|70258.2|70178.5|70129.5|70105|4626
1595808000000|2020-07-27 00:00:00|70151.6|70131.6|70076.4|70056.4|70154.8|70134.8|70061.3|70041.3|6437
1595811600000|2020-07-27 01:00:00|70071.1|70061.1|70023.5|70003.5|70105.6|70085.6|69997.8|69977.8|7924
1595815200000|2020-07-27 02:00:00|70023.6|70003.6|70010.3|70000.3|70067|70054.4|70004.2|69987.5|7343
1595818800000|2020-07-27 03:00:00|70010.4|70000.4|70016.3|70006.3|70026.8|70013.4|69972.1|69953.3|7545
1595822400000|2020-07-27 04:00:00|70016.4|70006.4|70049.5|70039.5|70049.5|70039.5|70011.7|69997|4342
1595826000000|2020-07-27 05:00:00|70049|70039|70028.5|70018.5|70059.3|70046.4|70012.9|70002.9|5557
1595829600000|2020-07-27 06:00:00|70028.8|70018.8|70011.9|70001.9|70047.6|70037.6|69996.6|69986.6|6575
1595833200000|2020-07-27 07:00:00|70012|70002|70042.3|70032.3|70052.1|70041|69988.6|69978.6|7235
1595836800000|2020-07-27 08:00:00|70042.5|70032.5|70069.4|70059.4|70073.1|70063.1|70023.9|70012.1|6775
1595840400000|2020-07-27 09:00:00|70070.5|70060.5|70072.3|70062.3|70083.3|70073.3|70049|70036.6|6193
1595844000000|2020-07-27 10:00:00|70072|70062|70059|70049|70101.6|70091.6|70047.5|70035|5731
1595847600000|2020-07-27 11:00:00|70059.2|70049.2|70037.4|70027.4|70079.4|70069.1|70035|70020.7|6144
1595851200000|2020-07-27 12:00:00|70037.3|70027.3|70071.7|70061.7|70091.9|70077.5|70030.8|70010.8|7562
1595854800000|2020-07-27 13:00:00|70071.8|70061.8|70030.1|70020.1|70079|70064.4|70027.1|70012|7914
1595858400000|2020-07-27 14:00:00|70030.3|70020.3|69984.9|69974.9|70058.5|70048.5|69978.2|69964.2|7827
1595862000000|2020-07-27 15:00:00|69984.2|69974.2|70036.6|70026.6|70050.7|70036.1|69983.1|69970.6|6664
1595865600000|2020-07-27 16:00:00|70041.4|70021.4|70018.5|69998.5|70047|70031.5|69996.8|69982.1|6717
1595869200000|2020-07-27 17:00:00|70018.4|69998.4|69985.4|69975.4|70018.4|70000.9|69980.6|69965.3|5286
1595872800000|2020-07-27 18:00:00|69985.3|69975.3|70002|69992|70007.3|69997.3|69972.2|69956.5|5010
1595876400000|2020-07-27 19:00:00|70002.1|69992.1|69996.1|69976.1|70023.2|70008|69990.7|69975.8|5296
1595880000000|2020-07-27 20:00:00|69996.2|69976.2|70026.2|69982.1|70026.2|69996.1|69989.4|69974.2|2365
1595883600000|2020-07-27 21:00:00|70035.1|69977|70028.9|69969.3|70069.1|69981.7|70019.8|69943.3|3010
1595887200000|2020-07-27 22:00:00|70028.4|69974|69983.6|69963.6|70028.4|69980.6|69981.8|69952|6177
1595890800000|2020-07-27 23:00:00|69982.6|69962.6|69974|69954|69995.5|69975.5|69971.9|69951.9|5091
1595894400000|2020-07-28 00:00:00|69974.3|69954.3|69926.4|69906.4|69974.8|69954.8|69912.4|69892.4|6756
1595898000000|2020-07-28 01:00:00|69926.7|69906.7|69921.1|69911.1|69938|69922.1|69870.6|69853.2|9504
1595901600000|2020-07-28 02:00:00|69921.3|69911.3|69946.8|69936.8|69950.9|69940.9|69886.9|69874.8|7986
1595905200000|2020-07-28 03:00:00|69947.2|69937.2|70034.9|70024.9|70085.7|70067.1|69938.6|69924.3|8850
1595908800000|2020-07-28 04:00:00|70035|70025|70057.8|70047.8|70069.4|70056|70017.7|70002.8|6748
1595912400000|2020-07-28 05:00:00|70058|70048|70023.2|70013.2|70088.3|70078.3|70022.8|70012.8|7112
1595916000000|2020-07-28 06:00:00|70023.1|70013.1|70020.1|70010.1|70047.9|70037.9|70010.6|69996.9|7145
1595919600000|2020-07-28 07:00:00|70020.6|70010.6|70097.7|70087.7|70111.7|70101.1|70004|69994|8051
1595923200000|2020-07-28 08:00:00|70097.6|70087.6|70051.3|70041.3|70129.3|70114.7|70041.1|70031.1|6887
1595926800000|2020-07-28 09:00:00|70051.2|70041.2|70052.8|70042.8|70073.6|70063.4|70039.3|70026.2|6688
1595930400000|2020-07-28 10:00:00|70053.4|70043.4|70019|70009|70074.7|70060.1|70018.4|70004.7|5998
1595934000000|2020-07-28 11:00:00|70018.7|70008.7|70070.3|70060.3|70082.6|70070.2|70010.5|69997.8|6467
1595937600000|2020-07-28 12:00:00|70069.6|70059.6|70026.2|70006.2|70069.6|70059.6|70020.7|70005.6|7346
1595941200000|2020-07-28 13:00:00|70027.1|70007.1|70045.4|70025.4|70058.6|70043|70006.6|69986.6|8813
1595944800000|2020-07-28 14:00:00|70045.8|70025.8|70037.9|70027.9|70067.6|70053.1|70030.9|70015.1|9219
1595948400000|2020-07-28 15:00:00|70038.2|70028.2|70032.5|70012.5|70079.9|70066.1|70009.7|69994.4|7563
1595952000000|2020-07-28 16:00:00|70027.4|70017.4|70062.8|70042.8|70064.9|70048.8|70025.8|70010.4|6265
1595955600000|2020-07-28 17:00:00|70062.6|70042.6|70061.2|70041.2|70070|70054.6|70052.1|70032.7|4732
1595959200000|2020-07-28 18:00:00|70061|70041|70078|70058|70078.7|70063.7|70055.6|70038.8|4423
1595962800000|2020-07-28 19:00:00|70077.4|70057.4|70102.6|70082.6|70104.1|70084.1|70072.1|70056.7|5652
1595966400000|2020-07-28 20:00:00|70102.5|70082.5|70092|70010.1|70107.6|70083.4|70073.5|69991.3|2695
1595970000000|2020-07-28 21:00:00|70092.5|70005.6|70091.9|69998.7|70125.5|70005.6|70085.5|69970.9|1500
1595973600000|2020-07-28 22:00:00|70089.5|69994.7|70101.3|70061.7|70108.3|70078.1|70058.4|69980.6|5095
1595977200000|2020-07-28 23:00:00|70098.7|70061.6|70092.8|70072.8|70106.2|70086.2|70067.2|70035|5579
1595980800000|2020-07-29 00:00:00|70093.5|70073.5|70047.8|70027.8|70095.1|70075.1|70039.3|70019.3|5504
1595984400000|2020-07-29 01:00:00|70047.9|70027.9|70032.2|70022.2|70084.9|70069.7|70024.2|70010.3|7657
1595988000000|2020-07-29 02:00:00|70032|70022|70051.4|70041.4|70062.6|70052.6|70027.3|70017.3|6535
1595991600000|2020-07-29 03:00:00|70051.3|70041.3|70030.8|70020.8|70064.1|70054.1|70029|70016.6|5792
1595995200000|2020-07-29 04:00:00|70030.4|70020.4|70050.7|70030.7|70052.7|70040.1|70023.3|70013.3|3729
1595998800000|2020-07-29 05:00:00|70046.2|70036.2|70052.7|70042.7|70067.6|70057.6|70033.8|70023.8|5076
1596002400000|2020-07-29 06:00:00|70052.8|70042.8|70028.5|70018.5|70073.8|70058.8|70021.8|70009.9|6059
1596006000000|2020-07-29 07:00:00|70028.9|70018.9|69997.2|69987.2|70048.7|70038.5|69975.5|69958.4|7477
1596009600000|2020-07-29 08:00:00|69997.3|69987.3|70000|69990|70031.5|70021.5|69993.7|69983.7|5666
1596013200000|2020-07-29 09:00:00|69999.9|69989.9|69978.2|69968.2|70016.4|70004.9|69961.8|69950.1|5370
1596016800000|2020-07-29 10:00:00|69978|69968|70004.4|69994.4|70009.4|69994.4|69970.2|69956.2|4766
1596020400000|2020-07-29 11:00:00|70004.9|69994.9|70027.8|70017.8|70034|70018.8|70004.3|69989.9|5132
1596024000000|2020-07-29 12:00:00|70027.9|70017.9|70051|70041|70086.3|70071.7|70023|70010.7|6129
1596027600000|2020-07-29 13:00:00|70050.9|70040.9|70047.4|70027.4|70066.1|70051.3|70028.3|70013.1|7370
1596031200000|2020-07-29 14:00:00|70047.2|70027.2|70028|70008|70086.8|70072|70021.7|70007.6|7466
1596034800000|2020-07-29 15:00:00|70028.2|70008.2|70021.4|70001.4|70041.8|70026.2|69994.4|69975.8|6530
1596038400000|2020-07-29 16:00:00|70021.5|70001.5|70036.5|70016.5|70044.7|70024.7|70011|69995.5|5156
1596042000000|2020-07-29 17:00:00|70036.2|70016.2|70024.2|70000.9|70040.5|70025.9|70008.7|69988.7|5022
1596045600000|2020-07-29 18:00:00|70020.8|69995|70017.9|69997.9|70034.2|70014.2|69956.1|69938.9|9249
1596049200000|2020-07-29 19:00:00|70017.6|69997.6|69987.8|69967.8|70037.8|70017.8|69971.7|69952.2|9131
1596052800000|2020-07-29 20:00:00|69987.7|69967.7|69997|69954.8|70005.5|69975.5|69972.2|69950.4|2927
1596056400000|2020-07-29 21:00:00|70005.5|69946.7|69993.7|69946.4|70048.5|69958.8|69981.6|69918.2|1761
1596060000000|2020-07-29 22:00:00|69997.5|69945.5|69975.1|69955.1|70002.8|69963.5|69968|69935.2|4654
1596063600000|2020-07-29 23:00:00|69973.5|69953.5|70002|69982|70002.8|69982.8|69971.9|69951.9|3895
1596067200000|2020-07-30 00:00:00|70001.4|69981.4|69979.4|69959.4|70014.6|69994.6|69974|69954|5438
1596070800000|2020-07-30 01:00:00|69979.3|69959.3|69982.5|69962.5|69995.6|69975.7|69922.2|69906.4|8407
1596074400000|2020-07-30 02:00:00|69982.6|69962.6|69988.8|69978.8|69995.4|69980.7|69965.4|69950.5|6112
1596078000000|2020-07-30 03:00:00|69989|69979|69977.1|69967.1|69998.7|69985.4|69965.4|69950.8|5206
1596081600000|2020-07-30 04:00:00|69977.6|69967.6|70023.2|70013.2|70034|70018.8|69975.5|69961|4396
1596085200000|2020-07-30 05:00:00|70027.2|70007.2|70043.5|70033.5|70058.4|70047.6|70018|70002.8|6049
1596088800000|2020-07-30 06:00:00|70049|70029|70049.6|70039.6|70082.3|70068.8|70034.2|70022.8|6629
1596092400000|2020-07-30 07:00:00|70049.3|70039.3|70046.1|70036.1|70092.5|70078.2|70040.6|70027.2|7481
1596096000000|2020-07-30 08:00:00|70046.3|70036.3|70095.6|70085.6|70114.6|70099.8|70032.7|70018.4|7325
1596099600000|2020-07-30 09:00:00|70096|70086|70084.8|70064.8|70147.9|70130.5|70079.5|70064.8|6310
1596103200000|2020-07-30 10:00:00|70085|70065|70079.2|70069.2|70096.2|70081.3|70062.5|70051|5978
1596106800000|2020-07-30 11:00:00|70079.3|70069.3|70094.8|70074.8|70098.6|70085.2|70057.7|70043.4|5758
1596110400000|2020-07-30 12:00:00|70094.7|70074.7|70075.2|70055.2|70104.8|70092.6|70066.8|70051.3|7605
1596114000000|2020-07-30 13:00:00|70075.4|70055.4|70115.9|70095.9|70117.1|70101.9|70059.1|70043|9311
1596117600000|2020-07-30 14:00:00|70116.4|70096.4|70161.2|70151.2|70182.7|70162.7|70113.2|70096.4|9769
1596121200000|2020-07-30 15:00:00|70161.5|70151.5|70133.4|70113.4|70175.7|70160.4|70125.6|70110.9|7973
1596124800000|2020-07-30 16:00:00|70133.3|70113.3|70090.8|70070.8|70134.8|70119|70085|70069.9|6254
1596128400000|2020-07-30 17:00:00|70090.9|70070.9|70080.5|70060.5|70094.7|70079.6|70058.4|70043.1|6005
1596132000000|2020-07-30 18:00:00|70080.4|70060.4|70049.1|70039.1|70081.8|70066.4|70044.6|70029.8|5836
1596135600000|2020-07-30 19:00:00|70049.2|70039.2|70046|70026|70070.2|70050.2|70040.5|70025.3|5431
1596139200000|2020-07-30 20:00:00|70045.8|70025.8|70043.9|70010.2|70059.3|70032.5|70018.6|69998.6|2672
1596142800000|2020-07-30 21:00:00|70042.9|70010.5|70044.7|70024.7|70083.6|70029.4|70037|69939.5|1947
1596146400000|2020-07-30 22:00:00|70042.6|70022.6|70003.7|69983.7|70051.2|70026.7|69997|69976.7|4711
1596150000000|2020-07-30 23:00:00|70004.1|69984.1|69975.1|69955.1|70018.5|69991.9|69972.6|69952.6|4724
1596153600000|2020-07-31 00:00:00|69975.3|69955.3|70000|69980|70026.8|70006.8|69952.6|69932.6|6916
1596157200000|2020-07-31 01:00:00|69999.2|69979.2|69897.5|69887.5|70009.1|69989.1|69885.3|69869.4|8919
1596160800000|2020-07-31 02:00:00|69897.4|69887.4|69923.6|69913.6|69941.4|69926.6|69840.7|69826.4|8721
1596164400000|2020-07-31 03:00:00|69923.5|69913.5|69917|69907|69954.1|69942|69912.1|69897.1|6463
1596168000000|2020-07-31 04:00:00|69916.9|69906.9|69918.2|69908.2|69939.5|69927.1|69900.8|69886.4|5625
1596171600000|2020-07-31 05:00:00|69918|69908|69942.7|69932.7|69950.8|69937.7|69913.5|69900.5|6713
1596175200000|2020-07-31 06:00:00|69942.6|69932.6|69930.1|69920.1|69958.5|69947.3|69911.9|69901.9|7372
1596178800000|2020-07-31 07:00:00|69930.3|69920.3|69918.8|69908.8|69957.1|69944.4|69915.4|69901.1|7945
1596182400000|2020-07-31 08:00:00|69917.8|69907.8|69817.7|69797.7|69918.6|69908|69811.3|69796.6|8202
1596186000000|2020-07-31 09:00:00|69818.3|69798.3|69790.5|69780.5|69839.6|69826|69767.5|69752.6|6923
1596189600000|2020-07-31 10:00:00|69790.9|69780.9|69784.2|69774.2|69795.8|69783.5|69762.7|69748.2|5694
1596193200000|2020-07-31 11:00:00|69783.8|69773.8|69825.3|69815.3|69849.3|69833.2|69775.1|69759.9|6294
1596196800000|2020-07-31 12:00:00|69825.2|69815.2|69799.2|69789.2|69843.4|69826|69798.5|69783.8|6437
1596200400000|2020-07-31 13:00:00|69798.6|69788.6|69818|69798|69871.5|69857.7|69798.5|69783.9|8227
1596204000000|2020-07-31 14:00:00|69817.7|69797.7|69775.9|69755.9|69855.9|69840.1|69755.7|69741.1|9364
1596207600000|2020-07-31 15:00:00|69771.1|69761.1|69822.9|69812.9|69846.8|69836.8|69771.1|69756.2|9122
1596211200000|2020-07-31 16:00:00|69822.8|69812.8|69893.1|69883.1|69923.3|69910.2|69822.8|69812.8|8478
1596214800000|2020-07-31 17:00:00|69892.8|69882.8|69901.9|69891.9|69922.6|69912.6|69864.6|69850.1|6778
1596218400000|2020-07-31 18:00:00|69902.1|69892.1|69891.1|69881.1|69920.8|69909.8|69889.8|69879.8|4632
1596222000000|2020-07-31 19:00:00|69890.9|69880.9|69899.2|69889.2|69916.4|69906.4|69890.9|69879.1|4289
1596225600000|2020-07-31 20:00:00|69904.1|69884.1|69913.9|69893.9|69947.7|69918.2|69900.9|69854|2941
1596398400000|2020-08-02 20:00:00|69917.2|69895.2|69930.8|69867.5|69944.1|69902.4|69917.2|69862.5|18
1596402000000|2020-08-02 21:00:00|69916.6|69894.6|69921|69899|69944.3|69900.8|69910.2|69864.1|900
1596405600000|2020-08-02 22:00:00|69920.3|69898.3|69896.9|69853.3|69940.2|69900.4|69870.1|69801.5|2621
1596409200000|2020-08-02 23:00:00|69888.3|69868.3|69904.3|69871.4|69913.5|69879.5|69877.9|69843.3|3684
1596412800000|2020-08-03 00:00:00|69903.2|69871|69930.9|69910.9|69946.9|69927.3|69885.6|69863.3|6713
1596416400000|2020-08-03 01:00:00|69929.6|69909.6|69777.8|69767.8|69937.7|69919.8|69772.5|69755.9|9364
1596420000000|2020-08-03 02:00:00|69777.7|69767.7|69804.7|69794.7|69831.7|69821.7|69777.1|69767.1|7716
1596423600000|2020-08-03 03:00:00|69803.4|69793.4|69781.1|69771.1|69813.2|69803.2|69765.7|69755.7|5725
1596427200000|2020-08-03 04:00:00|69780.9|69770.9|69781.2|69771.2|69791.2|69781.2|69776|69766|3716
1596430800000|2020-08-03 05:00:00|69781.3|69771.3|69783.9|69773.9|69801|69791|69761.6|69751.6|5729
1596434400000|2020-08-03 06:00:00|69784|69774|69846.9|69836.9|69854.2|69844.2|69780.8|69770.8|6100
1596438000000|2020-08-03 07:00:00|69846.7|69836.7|69817.2|69807.2|69846.8|69836.8|69794.3|69784.3|7010
1596441600000|2020-08-03 08:00:00|69817|69807|69816.3|69806.3|69837.1|69827.1|69797.3|69787.3|6053
1596445200000|2020-08-03 09:00:00|69816.8|69806.8|69872.8|69862.8|69886.5|69876.5|69810|69800|6240
1596448800000|2020-08-03 10:00:00|69873|69863|69883.4|69873.4|69904.6|69894.6|69872.9|69862.9|5555
1596452400000|2020-08-03 11:00:00|69883.6|69873.6|69868.2|69848.2|69883.6|69873.6|69848.3|69828.3|5073
1596456000000|2020-08-03 12:00:00|69868.3|69848.3|69871.2|69861.2|69878.9|69865|69845.8|69831.5|6021
1596459600000|2020-08-03 13:00:00|69871|69861|69882.1|69862.1|69903.6|69889.2|69865.3|69850.5|6871
1596463200000|2020-08-03 14:00:00|69881.8|69861.8|69856.2|69846.2|69886.5|69867.5|69844.7|69830.2|6706
1596466800000|2020-08-03 15:00:00|69856.5|69846.5|69835.4|69825.4|69863.2|69849.1|69823.9|69808.7|5239
1596470400000|2020-08-03 16:00:00|69835.5|69825.5|69850|69840|69859.1|69844.5|69818.7|69803.7|4421
1596474000000|2020-08-03 17:00:00|69850.1|69840.1|69844.7|69834.7|69857.5|69841.3|69829.5|69813.8|4518
1596477600000|2020-08-03 18:00:00|69844.8|69834.8|69837.5|69827.5|69852.5|69837|69830.9|69815.8|3394
1596481200000|2020-08-03 19:00:00|69837.4|69827.4|69842|69822|69859.2|69843|69837.4|69819.8|3840
1596484800000|2020-08-03 20:00:00|69842.2|69822.2|69833.6|69813.6|69847.9|69823.9|69827.6|69808.5|3517
1596488400000|2020-08-03 21:00:00|69833.3|69813.3|69869.6|69795.2|69890.4|69815.9|69830.4|69780.6|1691
1596492000000|2020-08-03 22:00:00|69869.3|69808.8|69850.3|69830.3|69875.3|69835.4|69839|69801.5|5747
1596495600000|2020-08-03 23:00:00|69855.4|69824.8|69834.8|69814.8|69856.8|69836.2|69833|69810.8|3176
1596499200000|2020-08-04 00:00:00|69835.5|69815.5|69834.5|69814.5|69849.2|69829.2|69808|69788|4879
1596502800000|2020-08-04 01:00:00|69834.4|69814.4|69840.4|69830.4|69877.9|69861.6|69806.3|69791.5|6858
1596506400000|2020-08-04 02:00:00|69839.9|69829.9|69820.6|69810.6|69851.9|69841.9|69816.1|69806.1|6149
1596510000000|2020-08-04 03:00:00|69820.5|69810.5|69834.3|69824.3|69856.2|69843.3|69802.9|69792|5690
1596513600000|2020-08-04 04:00:00|69834.2|69824.2|69824.5|69814.5|69846.9|69827.8|69824|69809.4|4193
1596517200000|2020-08-04 05:00:00|69825.5|69815.5|69817.8|69807.8|69847.4|69832.2|69810.6|69796.3|5122
1596520800000|2020-08-04 06:00:00|69818.1|69808.1|69860.5|69850.5|69879.5|69864.3|69816.6|69802.2|6407
1596524400000|2020-08-04 07:00:00|69861.3|69851.3|69887.3|69877.3|69900.6|69890.6|69845.1|69831.5|7648
1596528000000|2020-08-04 08:00:00|69887.9|69877.9|69860.7|69850.7|69899.2|69886.9|69853.6|69843|6685
1596531600000|2020-08-04 09:00:00|69860.5|69850.5|69859.7|69849.7|69866|69853|69841.1|69830.1|5139
1596535200000|2020-08-04 10:00:00|69859.4|69849.4|69874.8|69864.8|69882.2|69867.6|69850.2|69836.3|5240
1596538800000|2020-08-04 11:00:00|69879.6|69859.6|69884.1|69864.1|69898.5|69884.1|69867.3|69853.3|5930
1596542400000|2020-08-04 12:00:00|69884.2|69864.2|69890.1|69880.1|69900|69885.5|69864.2|69849.7|6617
1596546000000|2020-08-04 13:00:00|69891.3|69881.3|69886.7|69866.7|69899|69884.1|69866.3|69851.2|7497
1596549600000|2020-08-04 14:00:00|69887.2|69867.2|69842|69822|69887.2|69867.2|69833|69813.6|8856
1596553200000|2020-08-04 15:00:00|69837.3|69827.3|69798.6|69778.6|69856.1|69841|69782.6|69767.4|7285
1596556800000|2020-08-04 16:00:00|69799.1|69779.1|69798.7|69778.7|69809.2|69794.9|69780.8|69766.1|6185
1596560400000|2020-08-04 17:00:00|69798.5|69778.5|69778.2|69768.2|69806.3|69790.1|69775.4|69760.2|4849
1596564000000|2020-08-04 18:00:00|69778.3|69768.3|69779.7|69759.7|69810.5|69794|69773.3|69758.7|4727
1596567600000|2020-08-04 19:00:00|69779.9|69759.9|69752.1|69732.1|69781.2|69762.9|69744.5|69728.7|4689
1596571200000|2020-08-04 20:00:00|69752|69732|69752.1|69732.1|69782.9|69762.9|69745.3|69722.3|3971
1596574800000|2020-08-04 21:00:00|69750.9|69730.9|69794.3|69723.7|69810.6|69746.5|69749.2|69702.7|2251
1596578400000|2020-08-04 22:00:00|69793.2|69725.2|69752.5|69732.5|69794.1|69745|69751|69716.4|6361
1596582000000|2020-08-04 23:00:00|69751.7|69731.7|69728.8|69708.8|69767.7|69747.7|69725.1|69705.1|4302
1596585600000|2020-08-05 00:00:00|69729.8|69709.8|69755.1|69735.1|69765.2|69749.2|69726.7|69706.7|6040
1596589200000|2020-08-05 01:00:00|69753.4|69733.4|69680.7|69660.7|69753.7|69733.7|69656.2|69636.2|8395
1596592800000|2020-08-05 02:00:00|69680.9|69660.9|69610|69600|69708.9|69693.5|69602.3|69586.3|7519
1596596400000|2020-08-05 03:00:00|69610.1|69600.1|69587.6|69577.6|69633.9|69620.5|69580.5|69566.7|5968
1596600000000|2020-08-05 04:00:00|69587.3|69577.3|69571.3|69561.3|69593.2|69578.7|69560.9|69546.8|4112
1596603600000|2020-08-05 05:00:00|69571.5|69561.5|69621.2|69611.2|69624.3|69611.9|69557.5|69542.6|5721
1596607200000|2020-08-05 06:00:00|69621.5|69611.5|69511.3|69501.3|69626.4|69616.4|69506.9|69493.5|7976
1596610800000|2020-08-05 07:00:00|69510.7|69500.7|69524|69514|69593.9|69578.7|69479.8|69465.3|8087
1596614400000|2020-08-05 08:00:00|69523.8|69513.8|69436.9|69416.9|69553.1|69540.1|69423|69407.2|8189
1596618000000|2020-08-05 09:00:00|69436.2|69416.2|69423.3|69403.3|69447.8|69433|69391|69372.1|7278
1596621600000|2020-08-05 10:00:00|69418.7|69408.7|69421.4|69401.4|69432.3|69416.5|69397|69380.9|6270
1596625200000|2020-08-05 11:00:00|69421.3|69401.3|69397.1|69387.1|69431.4|69416.3|69396.1|69380.5|6639
1596628800000|2020-08-05 12:00:00|69396.8|69386.8|69375.1|69355.1|69435.4|69419.9|69366.9|69352.3|8623
1596632400000|2020-08-05 13:00:00|69374.3|69354.3|69369.1|69335.9|69406.1|69390.7|69339.9|69322.6|9235
1596636000000|2020-08-05 14:00:00|69373.1|69332.2|69363.8|69353.8|69379.8|69365.2|69335|69319.7|8832
1596639600000|2020-08-05 15:00:00|69363.7|69353.7|69353.6|69333.6|69371.5|69356.5|69325.9|69310.4|7647
1596643200000|2020-08-05 16:00:00|69354|69334|69402.9|69382.9|69412.8|69393.1|69332.2|69317|6458
1596646800000|2020-08-05 17:00:00|69403|69383|69415.1|69405.1|69426.6|69416.6|69394|69378.7|5157
1596650400000|2020-08-05 18:00:00|69415.2|69405.2|69417.2|69407.2|69434.9|69422|69397|69382.6|4418
1596654000000|2020-08-05 19:00:00|69417.4|69407.4|69451.9|69431.9|69456.9|69436.9|69416.7|69400.3|4616
1596657600000|2020-08-05 20:00:00|69451.8|69431.8|69444|69424|69457.2|69437.2|69443.2|69423.2|2736
1596661200000|2020-08-05 21:00:00|69443.9|69423.9|69456.5|69409.9|69487.6|69430.1|69441|69382.3|1535
1596664800000|2020-08-05 22:00:00|69452.9|69416.3|69435.7|69388.8|69487.2|69436.5|69410.7|69372.9|4116
1596668400000|2020-08-05 23:00:00|69432.6|69392.7|69419.2|69399.2|69446.5|69409.5|69405.3|69382.7|4321
1596672000000|2020-08-06 00:00:00|69419.4|69399.4|69406.4|69386.4|69447.9|69431.4|69374.6|69356.8|6141
1596675600000|2020-08-06 01:00:00|69405.9|69385.9|69443.5|69433.5|69464|69449|69332.3|69317.9|9195
1596679200000|2020-08-06 02:00:00|69443.4|69433.4|69493.4|69483.4|69506|69491.3|69440.2|69430.2|8146
1596682800000|2020-08-06 03:00:00|69495.6|69485.6|69428.3|69418.3|69506.3|69494.1|69411.8|69397.1|6739
1596686400000|2020-08-06 04:00:00|69428.4|69418.4|69398.7|69388.7|69434|69424|69387|69372.6|4738
1596690000000|2020-08-06 05:00:00|69398.6|69388.6|69449.7|69439.7|69459.5|69449.5|69387.4|69377.4|7227
1596693600000|2020-08-06 06:00:00|69450.1|69440.1|69413.2|69403.2|69453.3|69442|69365.3|69347|9385
1596697200000|2020-08-06 07:00:00|69413.3|69403.3|69473.3|69463.3|69492.1|69482.1|69413.2|69401.5|8722
1596700800000|2020-08-06 08:00:00|69472.9|69462.9|69470.6|69460.6|69503.4|69493.4|69443.6|69433.6|7489
1596704400000|2020-08-06 09:00:00|69471.3|69461.3|69457.5|69447.5|69483|69468.8|69443.7|69431.4|6009
1596708000000|2020-08-06 10:00:00|69457.6|69447.6|69502.1|69482.1|69507.2|69494.6|69446.5|69431.3|5794
1596711600000|2020-08-06 11:00:00|69502|69482|69516|69496|69542.8|69528.3|69490.7|69475.4|7071
1596715200000|2020-08-06 12:00:00|69516.1|69496.1|69490|69480|69529|69513.7|69474.8|69460.9|8183
1596718800000|2020-08-06 13:00:00|69489.9|69479.9|69470.3|69450.3|69509.3|69495.2|69452|69436|8516
1596722400000|2020-08-06 14:00:00|69470.6|69450.6|69496.3|69486.3|69529.9|69514.7|69464.6|69449.2|8922
1596726000000|2020-08-06 15:00:00|69495.8|69485.8|69506.4|69486.4|69542.5|69525.9|69482.9|69467.5|7840
1596729600000|2020-08-06 16:00:00|69506.1|69486.1|69477.7|69457.7|69506.3|69486.3|69448.6|69433.2|7582
1596733200000|2020-08-06 17:00:00|69476.1|69456.1|69504.7|69484.7|69512.2|69496.4|69473.4|69455.5|5887
1596736800000|2020-08-06 18:00:00|69504.9|69484.9|69484.1|69464.1|69510.7|69490.7|69471.3|69453.8|5368
1596740400000|2020-08-06 19:00:00|69484|69464|69448.3|69428.3|69496.1|69476.1|69444.5|69424.5|5756
1596744000000|2020-08-06 20:00:00|69448.2|69428.2|69461.2|69427.5|69461.2|69439.1|69441.5|69408.1|3688
1596747600000|2020-08-06 21:00:00|69461.3|69427.2|69513.6|69431.9|69529.9|69437|69445.4|69394.9|2134
1596751200000|2020-08-06 22:00:00|69524.1|69427.5|69451.1|69431.1|69540.7|69451.2|69444.1|69410|6274
1596754800000|2020-08-06 23:00:00|69451.3|69431.3|69462.8|69442.8|69467|69447|69447.2|69424.4|3963
1596758400000|2020-08-07 00:00:00|69462.1|69442.1|69461.3|69441.3|69468|69448|69444.5|69427.9|5513
1596762000000|2020-08-07 01:00:00|69461.2|69441.2|69583.1|69573.1|69634.7|69618.5|69453.5|69433.5|9222
1596765600000|2020-08-07 02:00:00|69583.2|69573.2|69686.5|69666.5|69724|69709.9|69575|69562.1|9045
1596769200000|2020-08-07 03:00:00|69687.2|69667.2|69738.4|69718.4|69747.1|69730.5|69646|69626|8898
1596772800000|2020-08-07 04:00:00|69738.1|69718.1|69657.6|69647.6|69758.2|69743.2|69651.2|69635.5|6957
1596776400000|2020-08-07 05:00:00|69657.2|69647.2|69655.3|69645.3|69704|69689.6|69630.9|69616.3|7258
1596780000000|2020-08-07 06:00:00|69655.4|69645.4|69637.3|69627.3|69655.7|69645.7|69592.3|69581.8|7783
1596783600000|2020-08-07 07:00:00|69637.1|69627.1|69614.8|69604.8|69659.9|69645.1|69582.2|69568.1|8257
1596787200000|2020-08-07 08:00:00|69615|69605|69595.9|69585.9|69657.5|69640.2|69595.4|69581.2|7173
1596790800000|2020-08-07 09:00:00|69595.8|69585.8|69589.3|69579.3|69625.2|69611.5|69574.2|69560.6|6383
1596794400000|2020-08-07 10:00:00|69589.2|69579.2|69583.6|69573.6|69604.2|69589|69576.4|69563.1|5293
1596798000000|2020-08-07 11:00:00|69583.1|69573.1|69623.1|69603.1|69624.2|69607.7|69577.6|69563.3|5574
1596801600000|2020-08-07 12:00:00|69623|69603|69582.8|69562.8|69662|69646.6|69550.1|69535.3|9071
1596805200000|2020-08-07 13:00:00|69582.5|69562.5|69748.2|69728.2|69769|69752.5|69574.3|69558.7|10484
1596808800000|2020-08-07 14:00:00|69748.5|69728.5|69686.7|69666.7|69774.5|69757.8|69676.9|69662.3|9700
1596812400000|2020-08-07 15:00:00|69686.6|69666.6|69717.2|69697.2|69733.9|69716.7|69660.6|69645|8097
1596816000000|2020-08-07 16:00:00|69717.3|69697.3|69722.8|69702.8|69730.4|69715.3|69686.3|69670.3|6478
1596819600000|2020-08-07 17:00:00|69723.4|69703.4|69699.6|69679.6|69757.1|69740.1|69694.3|69674.3|7204
1596823200000|2020-08-07 18:00:00|69699.7|69679.7|69717.1|69697.1|69718.5|69698.9|69684.6|69664.6|6595
1596826800000|2020-08-07 19:00:00|69717.3|69697.3|69695.5|69675.5|69719.3|69699.3|69675.6|69655.6|5137
1596830400000|2020-08-07 20:00:00|69695.2|69675.2|69699.5|69637.6|69722.8|69676.7|69673.9|69629|2886
1597003200000|2020-08-09 20:00:00|69767|69629|69700.8|69597.3|69767|69635.6|69682.6|69544.6|201
1597006800000|2020-08-09 21:00:00|69703.2|69597.4|69756.7|69640.1|69787|69669.4|69665.5|69597.4|1208
1597010400000|2020-08-09 22:00:00|69754.4|69641.8|69717.5|69660.2|69774.8|69691.9|69705.3|69620.1|3982
1597014000000|2020-08-09 23:00:00|69736|69635.7|69695.1|69663.8|69736|69692.6|69668.2|69579|4984
1597017600000|2020-08-10 00:00:00|69694.9|69664.1|69673.4|69653.4|69694.9|69668.7|69646.4|69626.4|5079
1597021200000|2020-08-10 01:00:00|69672|69652|69738.6|69718.6|69748.1|69728.1|69638.3|69600.1|9049
1597024800000|2020-08-10 02:00:00|69738.2|69718.2|69708.8|69698.8|69754.1|69739.1|69681.2|69665.8|7835
1597028400000|2020-08-10 03:00:00|69708.6|69698.6|69681.7|69671.7|69728.1|69713.2|69680.1|69666.8|5451
1597032000000|2020-08-10 04:00:00|69681.8|69671.8|69669.6|69659.6|69688|69673.3|69663|69649.9|3665
1597035600000|2020-08-10 05:00:00|69669.7|69659.7|69648.5|69638.5|69686.9|69672|69629.5|69611.8|5540
1597039200000|2020-08-10 06:00:00|69648.2|69638.2|69688.6|69678.6|69701.4|69691.4|69633.9|69620.9|7060
1597042800000|2020-08-10 07:00:00|69688.4|69678.4|69669.6|69659.6|69706.7|69696.7|69656.6|69646.6|6990
1597046400000|2020-08-10 08:00:00|69669.7|69659.7|69696.8|69686.8|69734.9|69724.9|69665.1|69655.1|7193
1597050000000|2020-08-10 09:00:00|69696.7|69686.7|69697.2|69687.2|69706.3|69696.3|69677.4|69667.4|5538
1597053600000|2020-08-10 10:00:00|69697.4|69687.4|69723.3|69713.3|69730.4|69720.4|69684.7|69674.7|5034
1597057200000|2020-08-10 11:00:00|69723.5|69713.5|69724.2|69714.2|69732.2|69722.2|69713.2|69700.5|5320
1597060800000|2020-08-10 12:00:00|69723.7|69713.7|69674.9|69664.9|69730|69720|69666|69656|6283
1597064400000|2020-08-10 13:00:00|69675.5|69665.5|69595.8|69585.8|69676|69666|69593.4|69583.4|8452
1597068000000|2020-08-10 14:00:00|69595.3|69585.3|69609.6|69599.6|69617.3|69607.3|69585.3|69575.3|8555
1597071600000|2020-08-10 15:00:00|69610.2|69600.2|69615.2|69605.2|69637.9|69627.9|69599.7|69589.7|6774
1597075200000|2020-08-10 16:00:00|69615.3|69605.3|69596.6|69586.6|69633.4|69623.4|69591.5|69581.5|5710
1597078800000|2020-08-10 17:00:00|69596.8|69586.8|69605.2|69595.2|69613.8|69603.8|69593.9|69583.9|5237
1597082400000|2020-08-10 18:00:00|69605.4|69595.4|69606.2|69596.2|69625.6|69611.1|69594.7|69584.7|5458
1597086000000|2020-08-10 19:00:00|69606.3|69596.3|69614|69594|69625.9|69610.4|69604.9|69585.7|5792
1597089600000|2020-08-10 20:00:00|69613.7|69593.7|69620.8|69600.8|69624.3|69606|69607.3|69588.6|2675
1597093200000|2020-08-10 21:00:00|69618.5|69598.5|69632.8|69597.3|69656.7|69609.2|69606.7|69556.2|1637
1597096800000|2020-08-10 22:00:00|69621.5|69601.5|69620.9|69600.9|69638.7|69609.1|69618.9|69594.7|2363
1597100400000|2020-08-10 23:00:00|69620.6|69600.6|69625.8|69605.8|69632.5|69612.5|69615.7|69595.7|3504
1597104000000|2020-08-11 00:00:00|69626.8|69606.8|69661.2|69641.2|69672.3|69657.1|69621.8|69601.8|5446
1597107600000|2020-08-11 01:00:00|69660.9|69640.9|69495.6|69485.6|69675.1|69657.3|69472.8|69459.2|8822
1597111200000|2020-08-11 02:00:00|69501.8|69481.8|69497.8|69487.8|69515.1|69502.3|69440.9|69430.9|7847
1597114800000|2020-08-11 03:00:00|69497.9|69487.9|69452.7|69442.7|69504.4|69494.4|69443|69433|5772
1597118400000|2020-08-11 04:00:00|69452.5|69442.5|69463|69453|69477.5|69466.8|69440.1|69430.1|5268
1597122000000|2020-08-11 05:00:00|69463.2|69453.2|69475.8|69465.8|69490.1|69480.1|69453.9|69443.9|6233
1597125600000|2020-08-11 06:00:00|69475.4|69465.4|69541.5|69531.5|69566.8|69556.8|69467.7|69457.7|8883
1597129200000|2020-08-11 07:00:00|69541.7|69531.7|69497.3|69487.3|69573.6|69563.6|69494.7|69484.7|7447
1597132800000|2020-08-11 08:00:00|69497.2|69487.2|69464.5|69454.5|69509.9|69499.9|69455.1|69445.1|7382
1597136400000|2020-08-11 09:00:00|69464.6|69454.6|69411.1|69401.1|69468.6|69458.6|69403.8|69389.2|7024
1597140000000|2020-08-11 10:00:00|69409.1|69399.1|69383.3|69373.3|69410.7|69399.8|69376.8|69366.8|5758
1597143600000|2020-08-11 11:00:00|69383|69373|69408|69398|69413|69399.8|69380.8|69370.8|6478
1597147200000|2020-08-11 12:00:00|69407.5|69397.5|69401|69391|69421.4|69408.2|69373.6|69363.6|8446
1597150800000|2020-08-11 13:00:00|69401.1|69391.1|69446.7|69436.7|69450.3|69440.3|69388.7|69378.7|10423
1597154400000|2020-08-11 14:00:00|69446.9|69436.9|69426.6|69416.6|69475|69465|69402.3|69392.3|9399
1597158000000|2020-08-11 15:00:00|69426.7|69416.7|69431.8|69421.8|69452.2|69442.2|69405|69395|8310
1597161600000|2020-08-11 16:00:00|69431.1|69421.1|69411.6|69401.6|69437.7|69427.7|69394.2|69384.2|6587
1597165200000|2020-08-11 17:00:00|69410.9|69400.9|69402.2|69392.2|69441.7|69431.7|69402.1|69392.1|7229
1597168800000|2020-08-11 18:00:00|69402.7|69392.7|69422.4|69412.4|69455.7|69445.4|69392.7|69382.7|6722
1597172400000|2020-08-11 19:00:00|69422.3|69412.3|69436|69416|69463.2|69443.7|69421.4|69407.9|6626
1597176000000|2020-08-11 20:00:00|69436.4|69416.4|69433|69399.9|69455.7|69435.7|69415.1|69395.1|2691
1597179600000|2020-08-11 21:00:00|69435.2|69402.2|69460.2|69389.2|69475.6|69408|69424.5|69373.1|2032
1597183200000|2020-08-11 22:00:00|69455|69388.7|69439.7|69395.5|69474.9|69434.4|69435.4|69384.5|4369
1597186800000|2020-08-11 23:00:00|69450.1|69410.8|69453.4|69433.4|69469.2|69441.5|69430|69393|4436
1597190400000|2020-08-12 00:00:00|69454.6|69434.6|69504.3|69484.3|69542.7|69522.7|69432.1|69412.1|7159
1597194000000|2020-08-12 01:00:00|69504.8|69484.8|69522.2|69502.2|69557.2|69542.1|69461.8|69445.9|9371
1597197600000|2020-08-12 02:00:00|69522.1|69502.1|69528.1|69518.1|69554|69544|69507.3|69493.2|8616
1597201200000|2020-08-12 03:00:00|69528.3|69518.3|69499.9|69489.9|69546.9|69536.9|69492.6|69480.3|7042
1597204800000|2020-08-12 04:00:00|69499.7|69489.7|69526.5|69516.5|69538|69522.8|69494.2|69481.6|5031
1597208400000|2020-08-12 05:00:00|69526.4|69516.4|69471.2|69461.2|69533.5|69523.5|69470.2|69458.1|5838
1597212000000|2020-08-12 06:00:00|69471|69461|69490.8|69480.8|69515.8|69501.1|69444.9|69432.3|8378
1597215600000|2020-08-12 07:00:00|69491|69481|69453.4|69443.4|69509|69494.8|69452.4|69442.4|8136
1597219200000|2020-08-12 08:00:00|69453.2|69443.2|69469.6|69459.6|69478.6|69467.6|69432.8|69421.5|6989
1597222800000|2020-08-12 09:00:00|69469.4|69459.4|69444.2|69434.2|69478.5|69468.5|69426.4|69416.4|6756
1597226400000|2020-08-12 10:00:00|69444|69434|69456.4|69446.4|69467.5|69453.1|69436.1|69424.8|5233
1597230000000|2020-08-12 11:00:00|69456|69446|69428.8|69418.8|69478.1|69465.2|69426.5|69413.7|6010
1597233600000|2020-08-12 12:00:00|69428.7|69418.7|69386.2|69376.2|69446.4|69429.7|69369.8|69356.6|8728
1597237200000|2020-08-12 13:00:00|69387.3|69377.3|69373.3|69353.3|69394.2|69378.3|69333.8|69319.6|9444
1597240800000|2020-08-12 14:00:00|69373.4|69353.4|69336.6|69316.6|69384|69368.5|69320.6|69306.9|9294
1597244400000|2020-08-12 15:00:00|69336|69316|69351.5|69331.5|69358.5|69345.5|69332.1|69316|7151
1597248000000|2020-08-12 16:00:00|69351.2|69331.2|69350.1|69340.1|69356.8|69341.3|69321.3|69307.2|5789
1597251600000|2020-08-12 17:00:00|69349.8|69339.8|69339|69319|69362.8|69350.3|69332.1|69317.3|4744
1597255200000|2020-08-12 18:00:00|69333.9|69323.9|69347.8|69337.8|69354.5|69340.2|69331.9|69317.3|4792
1597258800000|2020-08-12 19:00:00|69348|69338|69353.6|69333.6|69358.8|69342.7|69333.8|69318.7|4758
1597262400000|2020-08-12 20:00:00|69353.7|69333.7|69343.1|69323.1|69355|69335|69331.8|69311.8|3218
1597266000000|2020-08-12 21:00:00|69349.7|69313.9|69381.1|69318.4|69392.7|69339.1|69336.4|69296.8|2295
1597269600000|2020-08-12 22:00:00|69379.8|69319.6|69346.7|69326.7|69383.2|69335.8|69342.4|69311.6|2972
1597273200000|2020-08-12 23:00:00|69345.1|69325.1|69356.8|69336.8|69360.3|69340.3|69342|69322|4344
1597276800000|2020-08-13 00:00:00|69357.2|69337.2|69309.2|69289.2|69360.3|69340.3|69286.6|69266.6|6326
1597280400000|2020-08-13 01:00:00|69309.3|69289.3|69349.5|69339.5|69364.6|69350.6|69288.5|69273.9|8644
1597284000000|2020-08-13 02:00:00|69349.1|69339.1|69358.8|69348.8|69391.3|69379.2|69345.7|69334.6|7269
1597287600000|2020-08-13 03:00:00|69357.9|69347.9|69398.9|69388.9|69401.9|69389.5|69340.3|69330.3|5672
1597291200000|2020-08-13 04:00:00|69399|69389|69408.7|69398.7|69415.9|69405.9|69385.3|69372.8|4066
1597294800000|2020-08-13 05:00:00|69408.6|69398.6|69400.6|69390.6|69430.9|69419.1|69388.1|69378.1|5963
1597298400000|2020-08-13 06:00:00|69400.9|69390.9|69392.5|69382.5|69411.4|69401.4|69359.1|69349.1|7366
1597302000000|2020-08-13 07:00:00|69392.6|69382.6|69405.5|69395.5|69427.8|69417.8|69379.9|69369.9|7410
1597305600000|2020-08-13 08:00:00|69405.6|69395.6|69388|69378|69429.8|69417.7|69377.3|69367.3|6523
1597309200000|2020-08-13 09:00:00|69388.3|69378.3|69438.8|69428.8|69449.2|69433.1|69386.1|69376.1|5940
1597312800000|2020-08-13 10:00:00|69438.9|69428.9|69435.5|69425.5|69439.5|69429.5|69400.7|69390.7|5341
1597316400000|2020-08-13 11:00:00|69435.3|69425.3|69439.2|69429.2|69452.4|69439.4|69421.6|69409|6360
1597320000000|2020-08-13 12:00:00|69439.3|69429.3|69413.9|69403.9|69456.9|69441.8|69411.7|69397.4|7837
1597323600000|2020-08-13 13:00:00|69413.2|69403.2|69429.1|69409.1|69456.6|69442.6|69411.7|69398|8693
1597327200000|2020-08-13 14:00:00|69429.2|69409.2|69449.5|69439.5|69458|69443|69410.9|69395.3|8574
1597330800000|2020-08-13 15:00:00|69449.3|69439.3|69476.7|69456.7|69492.6|69477|69434.3|69419.2|7168
1597334400000|2020-08-13 16:00:00|69476.5|69456.5|69462|69442|69479.8|69465|69444.8|69430.5|5117
1597338000000|2020-08-13 17:00:00|69462.3|69442.3|69511.6|69491.6|69526.7|69512|69453.6|69437.1|6938
1597341600000|2020-08-13 18:00:00|69511.7|69491.7|69525.1|69505.1|69545.1|69530.1|69503.3|69488.4|7260
1597345200000|2020-08-13 19:00:00|69525|69505|69521.6|69501.6|69539.4|69523|69516.6|69499.3|6142
1597348800000|2020-08-13 20:00:00|69521.4|69501.4|69528.2|69428.4|69528.2|69501.7|69494.6|69422.2|2583
1597352400000|2020-08-13 21:00:00|69528|69430.5|69536.8|69459.8|69546.5|69460.7|69500|69415.6|1710
1597356000000|2020-08-13 22:00:00|69535.6|69463.2|69516.9|69477.3|69545.3|69489.9|69507.6|69448.3|3148
1597359600000|2020-08-13 23:00:00|69512.4|69476.9|69478|69458|69523.1|69485.3|69464.8|69444.7|5295
1597363200000|2020-08-14 00:00:00|69477|69457|69497.6|69477.6|69515|69495|69469.1|69449.1|4528
1597366800000|2020-08-14 01:00:00|69497.2|69477.2|69458.6|69438.6|69505.7|69485.7|69443.6|69433.6|8042
1597370400000|2020-08-14 02:00:00|69458.8|69438.8|69453.4|69443.4|69490.4|69473|69451.8|69438.8|6423
1597374000000|2020-08-14 03:00:00|69453.6|69443.6|69456.4|69446.4|69470|69460|69447.8|69437|4455
1597377600000|2020-08-14 04:00:00|69456.1|69446.1|69461.9|69451.9|69472.5|69457.5|69445.7|69431.2|3328
1597381200000|2020-08-14 05:00:00|69461.8|69451.8|69424.3|69414.3|69464.7|69453.2|69414.8|69404.8|5041
1597384800000|2020-08-14 06:00:00|69424.4|69414.4|69433|69423|69440.1|69425.9|69397.6|69382.5|7219
1597388400000|2020-08-14 07:00:00|69433.5|69423.5|69457.3|69447.3|69463.3|69453.3|69426.3|69412.6|7047
1597392000000|2020-08-14 08:00:00|69457.2|69447.2|69486.8|69476.8|69499.9|69489.9|69452.2|69442.2|6878
1597395600000|2020-08-14 09:00:00|69486.9|69476.9|69503.7|69493.7|69536.5|69526.5|69486.5|69476.5|5827
1597399200000|2020-08-14 10:00:00|69503.4|69493.4|69491.4|69481.4|69510.8|69500.4|69484.3|69471.3|5926
1597402800000|2020-08-14 11:00:00|69492.2|69482.2|69474.8|69464.8|69499|69489|69470.2|69460.2|5350
1597406400000|2020-08-14 12:00:00|69474.7|69464.7|69463.6|69453.6|69496.5|69477.9|69454.4|69441.6|7766
1597410000000|2020-08-14 13:00:00|69463.5|69453.5|69435.9|69415.9|69470.5|69456.9|69425|69413.3|8721
1597413600000|2020-08-14 14:00:00|69435.7|69415.7|69422.4|69412.4|69447.8|69435.6|69416.9|69403.4|8302
1597417200000|2020-08-14 15:00:00|69422.3|69412.3|69421.4|69411.4|69441.5|69427|69416.7|69401.8|6438
1597420800000|2020-08-14 16:00:00|69421.1|69411.1|69422.3|69412.3|69473.4|69459.5|69410.8|69400.8|6763
1597424400000|2020-08-14 17:00:00|69421.7|69411.7|69427.5|69417.5|69440.5|69429|69406.5|69394.9|5482
1597428000000|2020-08-14 18:00:00|69427.4|69417.4|69423.6|69413.6|69447.2|69433.4|69413.1|69397.9|4672
1597431600000|2020-08-14 19:00:00|69423.7|69413.7|69426.9|69406.9|69446.2|69426.2|69411.1|69396.1|4761
1597435200000|2020-08-14 20:00:00|69426.1|69406.1|69419.6|69399.6|69441.4|69421.4|69407.9|69387.9|2164
1597608000000|2020-08-16 20:00:00|69513.5|69380.5|69500.2|69397.6|69580.4|69442.4|69500.2|69380.5|22
1597611600000|2020-08-16 21:00:00|69546.6|69408.6|69504.2|69393.3|69546.6|69408.6|69488.5|69350.5|1189
1597615200000|2020-08-16 22:00:00|69503.2|69393.7|69427.4|69407.4|69541.8|69441.3|69425.7|69364.9|1346
1597618800000|2020-08-16 23:00:00|69425.5|69405.5|69411.8|69391.8|69448.4|69412.7|69402.7|69380.9|2459
1597622400000|2020-08-17 00:00:00|69411.4|69391.4|69381.6|69361.6|69414.6|69394.6|69370.4|69350.4|6264
1597626000000|2020-08-17 01:00:00|69382|69362|69411.4|69401.4|69427.8|69412.9|69360.3|69345.2|7524
1597629600000|2020-08-17 02:00:00|69411.5|69401.5|69367.4|69357.4|69418.4|69403.5|69349.1|69339.1|6565
1597633200000|2020-08-17 03:00:00|69367.6|69357.6|69374|69364|69378|69368|69365.7|69355.7|4713
1597636800000|2020-08-17 04:00:00|69374.1|69364.1|69370.6|69360.6|69381.3|69371.3|69367.2|69357.2|4082
1597640400000|2020-08-17 05:00:00|69370.3|69360.3|69340.5|69330.5|69379.4|69369.4|69340.2|69330.2|5133
1597644000000|2020-08-17 06:00:00|69340.4|69330.4|69349.1|69339.1|69359|69349|69313.3|69303.3|7347
1597647600000|2020-08-17 07:00:00|69348.9|69338.9|69373.3|69363.3|69401.7|69391.7|69322.4|69312.4|7764
1597651200000|2020-08-17 08:00:00|69373.4|69363.4|69387.5|69377.5|69419.1|69409.1|69366.7|69356.7|7294
1597654800000|2020-08-17 09:00:00|69387.6|69377.6|69368.2|69358.2|69388.7|69378.7|69353.1|69340.1|5992
1597658400000|2020-08-17 10:00:00|69368.3|69358.3|69374.8|69364.8|69408.8|69397.1|69363.7|69353.1|6088
1597662000000|2020-08-17 11:00:00|69374.5|69364.5|69376.6|69366.6|69401.9|69390.8|69361.7|69346.3|6821
1597665600000|2020-08-17 12:00:00|69376.2|69366.2|69374.8|69364.8|69394.9|69379.9|69350.8|69338.6|7880
1597669200000|2020-08-17 13:00:00|69374.9|69364.9|69337.3|69317.3|69387|69373.7|69323.4|69311.7|8006
1597672800000|2020-08-17 14:00:00|69337.9|69317.9|69325|69315|69351.9|69336.9|69313.8|69298.5|8216
1597676400000|2020-08-17 15:00:00|69324.8|69314.8|69331.5|69321.5|69347.5|69331.4|69321.9|69306.8|6778
1597680000000|2020-08-17 16:00:00|69336.4|69316.4|69314.2|69304.2|69336.8|69321.8|69312.2|69297.6|5710
1597683600000|2020-08-17 17:00:00|69314.5|69304.5|69344.9|69324.9|69345.7|69325.7|69309.6|69296.4|4949
1597687200000|2020-08-17 18:00:00|69345.2|69325.2|69345.2|69325.2|69347.8|69333|69331.5|69315.9|5048
1597690800000|2020-08-17 19:00:00|69345.6|69325.6|69342.3|69322.3|69346.3|69331.2|69335.5|69319|4140
1597694400000|2020-08-17 20:00:00|69342.5|69322.5|69332.2|69312.2|69349.2|69329.2|69329.7|69309.7|3056
1597698000000|2020-08-17 21:00:00|69334.6|69314.6|69334.1|69301|69345.1|69315.3|69321.5|69289.5|1523
1597701600000|2020-08-17 22:00:00|69332.9|69302.9|69342|69322|69346.7|69323.2|69321.1|69291.7|2619
1597705200000|2020-08-17 23:00:00|69342.4|69322.4|69345.1|69325.1|69347.9|69327.9|69336.5|69316.5|3974
1597708800000|2020-08-18 00:00:00|69344.9|69324.9|69299|69279|69347.6|69327.6|69291.1|69274.5|7843
1597712400000|2020-08-18 01:00:00|69299.4|69279.4|69252.5|69242.5|69321.5|69301.5|69226.1|69214.1|9616
1597716000000|2020-08-18 02:00:00|69252.3|69242.3|69293.6|69283.6|69326.1|69315.5|69252.2|69241.5|8095
1597719600000|2020-08-18 03:00:00|69297.2|69277.2|69268.9|69258.9|69318|69299|69266.5|69255.6|6303
1597723200000|2020-08-18 04:00:00|69269|69259|69253.5|69243.5|69272.3|69262.3|69242.6|69229.1|4610
1597726800000|2020-08-18 05:00:00|69253.7|69243.7|69265.8|69255.8|69274.4|69264.4|69242.9|69232.9|5771
1597730400000|2020-08-18 06:00:00|69265.2|69255.2|69270.3|69260.3|69283.2|69273.2|69228.6|69218.6|7574
1597734000000|2020-08-18 07:00:00|69270.5|69260.5|69226|69216|69272.3|69262.3|69198.1|69183.8|8640
1597737600000|2020-08-18 08:00:00|69226.2|69216.2|69194.6|69184.6|69231.3|69221.3|69184.9|69172.5|7123
1597741200000|2020-08-18 09:00:00|69194.5|69184.5|69185.8|69175.8|69208.3|69192.9|69161.6|69151.1|7064
1597744800000|2020-08-18 10:00:00|69186.1|69176.1|69196.5|69186.5|69198.1|69188.1|69173.9|69159|5705
1597748400000|2020-08-18 11:00:00|69196.9|69186.9|69176.7|69166.7|69212.9|69198.8|69174.5|69163.5|6767
1597752000000|2020-08-18 12:00:00|69181.2|69161.2|69143.2|69133.2|69185.3|69170.4|69128.7|69114.1|7966
1597755600000|2020-08-18 13:00:00|69142.9|69132.9|69092.5|69082.5|69142.9|69132.9|69062.6|69047.9|9120
1597759200000|2020-08-18 14:00:00|69092.3|69082.3|69129.6|69119.6|69159.3|69144.3|69071.3|69056.4|10525
1597762800000|2020-08-18 15:00:00|69130|69120|69102.1|69092.1|69146.4|69136.4|69098.9|69087.1|7371
1597766400000|2020-08-18 16:00:00|69101.9|69091.9|69091.6|69081.6|69118.7|69105|69090.7|69080.7|6160
1597770000000|2020-08-18 17:00:00|69091.7|69081.7|69069.6|69059.6|69095.9|69085.9|69066.2|69053.4|5889
1597773600000|2020-08-18 18:00:00|69070.4|69060.4|69061.9|69051.9|69080.1|69066.5|69061.1|69046.5|4322
1597777200000|2020-08-18 19:00:00|69062.2|69052.2|69091.2|69071.2|69094.3|69076.4|69060.4|69044.9|4350
1597780800000|2020-08-18 20:00:00|69091|69071|69069.7|69049.7|69091.8|69074.8|69067.7|69047.7|3079
1597784400000|2020-08-18 21:00:00|69092.9|69049|69095.5|69060.5|69132.9|69090.3|69082.5|69039.5|1990
1597788000000|2020-08-18 22:00:00|69095.8|69060.3|69080.4|69060.4|69107|69076.5|69077.3|69047.7|3120
1597791600000|2020-08-18 23:00:00|69078|69058|69066.7|69046.7|69086.1|69066.1|69061.3|69041.3|3998
1597795200000|2020-08-19 00:00:00|69067|69047|69102.3|69082.3|69131.6|69114.6|69057.8|69037.8|7861
1597798800000|2020-08-19 01:00:00|69104.3|69084.3|69156.1|69146.1|69159.7|69149.7|69079.9|69059.9|8929
1597802400000|2020-08-19 02:00:00|69155.5|69145.5|69151|69141|69159.2|69149.2|69132.1|69122.1|7036
1597806000000|2020-08-19 03:00:00|69150.9|69140.9|69153.3|69143.3|69162.6|69152.6|69135.6|69125.6|5279
1597809600000|2020-08-19 04:00:00|69154.8|69144.8|69172.2|69162.2|69180.7|69170.7|69151.1|69141.1|3919
1597813200000|2020-08-19 05:00:00|69172.3|69162.3|69158|69148|69179.1|69169.1|69123.8|69113.8|6133
1597816800000|2020-08-19 06:00:00|69157.9|69147.9|69146.4|69136.4|69162.2|69152.2|69112|69102|7301
1597820400000|2020-08-19 07:00:00|69146.1|69136.1|69115.4|69105.4|69171.3|69161.3|69109.4|69099.4|8013
1597824000000|2020-08-19 08:00:00|69115.5|69105.5|69019.2|69009.2|69122.9|69112.9|68997.8|68987.8|8248
1597827600000|2020-08-19 09:00:00|69019.5|69009.5|69021.3|69011.3|69033.6|69023.6|68983.5|68973.5|6861
1597831200000|2020-08-19 10:00:00|69021.1|69011.1|69027|69017|69044.8|69029.9|68997.6|68982.3|5753
1597834800000|2020-08-19 11:00:00|69027.4|69017.4|69038.9|69028.9|69064.1|69049.2|69022.7|69012.7|5785
1597838400000|2020-08-19 12:00:00|69039|69029|69070.9|69060.9|69070.9|69060.9|69035.2|69023.7|7027
1597842000000|2020-08-19 13:00:00|69070.8|69060.8|69045|69035|69092.1|69082.1|69036.7|69026.7|8530
1597845600000|2020-08-19 14:00:00|69044.9|69034.9|69120.6|69110.6|69138.2|69128.2|69033.2|69023.2|8638
1597849200000|2020-08-19 15:00:00|69120.5|69110.5|69123.9|69113.9|69158|69143.6|69100|69087.7|7538
1597852800000|2020-08-19 16:00:00|69124|69114|69131.2|69121.2|69158.8|69144.5|69111.6|69099.9|6642
1597856400000|2020-08-19 17:00:00|69131.1|69121.1|69137.5|69117.5|69156.8|69143.9|69120.8|69106.5|6378
1597860000000|2020-08-19 18:00:00|69137.9|69117.9|69204.5|69194.5|69253|69238.2|69128.1|69108.1|10243
1597863600000|2020-08-19 19:00:00|69204.6|69194.6|69223.8|69203.8|69230.2|69210.2|69204.1|69187|7743
1597867200000|2020-08-19 20:00:00|69223.9|69203.9|69247.3|69195.6|69262|69238.9|69219.8|69191.3|3039
1597870800000|2020-08-19 21:00:00|69247.6|69192.4|69251.2|69166.2|69273.2|69222.7|69229.2|69156.5|1856
1597874400000|2020-08-19 22:00:00|69252.1|69160.1|69216.5|69196.5|69260.4|69210.6|69211.6|69160.1|3883
1597878000000|2020-08-19 23:00:00|69216.1|69196.1|69219.6|69199.6|69245.8|69220.6|69211.5|69178.8|5677
1597881600000|2020-08-20 00:00:00|69219.3|69199.3|69210.6|69190.6|69256.3|69236.3|69196|69176|7483
1597885200000|2020-08-20 01:00:00|69210.3|69190.3|69192|69182|69273.8|69258.8|69190.6|69178.3|9758
1597888800000|2020-08-20 02:00:00|69191.6|69181.6|69190.1|69180.1|69225.8|69212.7|69187.5|69177.5|7727
1597892400000|2020-08-20 03:00:00|69189.9|69179.9|69185.7|69175.7|69197|69187|69161.6|69151.6|6968
1597896000000|2020-08-20 04:00:00|69185.6|69175.6|69194.5|69184.5|69199.4|69189.4|69176.6|69166.6|4754
1597899600000|2020-08-20 05:00:00|69194.7|69184.7|69199.1|69189.1|69213.8|69203.8|69194.2|69184.2|6626
1597903200000|2020-08-20 06:00:00|69198.9|69188.9|69178.4|69168.4|69207.9|69197.9|69153.1|69143.1|7718
1597906800000|2020-08-20 07:00:00|69178.5|69168.5|69135.6|69125.6|69184.5|69174.5|69109.8|69099.8|8248
1597910400000|2020-08-20 08:00:00|69135.5|69125.5|69180.5|69170.5|69196.5|69186.5|69129.7|69119.7|7920
1597914000000|2020-08-20 09:00:00|69180.7|69170.7|69181.9|69171.9|69198.2|69188.2|69163.2|69153.2|6394
1597917600000|2020-08-20 10:00:00|69181.8|69171.8|69149.9|69139.9|69197.8|69183.3|69134.6|69124.6|6499
1597921200000|2020-08-20 11:00:00|69149.7|69139.7|69169.3|69159.3|69172|69161.3|69130.1|69120.1|6585
1597924800000|2020-08-20 12:00:00|69168.8|69158.8|69174.6|69164.6|69190.8|69176.1|69150.1|69140.1|8210
1597928400000|2020-08-20 13:00:00|69174.5|69164.5|69163.7|69153.7|69230.5|69220.5|69156.3|69146|10005
1597932000000|2020-08-20 14:00:00|69163.9|69153.9|69109.8|69099.8|69173.5|69163.5|69089.5|69079.5|9695
1597935600000|2020-08-20 15:00:00|69109.3|69099.3|69091.8|69081.8|69129.3|69116.4|69090.3|69078.5|8287
1597939200000|2020-08-20 16:00:00|69092|69082|69087.6|69077.6|69096.5|69084.8|69074.1|69061|6119
1597942800000|2020-08-20 17:00:00|69087.5|69077.5|69101.1|69091.1|69111.6|69096.6|69085.5|69071.7|6358
1597946400000|2020-08-20 18:00:00|69101.3|69091.3|69080.1|69070.1|69109.1|69094.9|69075.4|69061.1|5644
1597950000000|2020-08-20 19:00:00|69079.9|69069.9|69075.5|69055.5|69093|69074.5|69069.6|69054.6|6675
1597953600000|2020-08-20 20:00:00|69070.5|69060.5|69090.3|69051.1|69095.6|69061.8|69058.4|69041.8|3809
1597957200000|2020-08-20 21:00:00|69092.4|69050.7|69083.5|69052.2|69115.5|69065.6|69083.5|69034.2|4159
1597960800000|2020-08-20 22:00:00|69087.2|69052.4|69059.7|69039.7|69090.3|69065.8|69057.1|69037.1|3659
1597964400000|2020-08-20 23:00:00|69059.8|69039.8|69045.2|69025.2|69065.1|69045.8|69042.4|69022.4|4488
1597968000000|2020-08-21 00:00:00|69044.6|69024.6|69039.3|69019.3|69065.6|69045.6|69021.4|69001.4|8059
1597971600000|2020-08-21 01:00:00|69038.8|69018.8|68995.8|68985.8|69067|69057|68940.1|68926.2|8930
1597975200000|2020-08-21 02:00:00|68996.4|68986.4|69015.4|69005.4|69050.3|69035.7|68985.4|68975.4|7647
1597978800000|2020-08-21 03:00:00|69015.7|69005.7|69014.6|69004.6|69020.5|69010.5|68975.2|68965.2|5455
1597982400000|2020-08-21 04:00:00|69014.5|69004.5|69008.7|68998.7|69027.5|69017.5|69008.3|68998.3|3953
1597986000000|2020-08-21 05:00:00|69008.9|68998.9|68977.6|68967.6|69008.9|68998.9|68976.1|68966.1|4906
1597989600000|2020-08-21 06:00:00|68977.2|68967.2|68987.1|68977.1|69017.3|69007.3|68971.6|68961.6|7081
1597993200000|2020-08-21 07:00:00|68987.2|68977.2|69046.4|69036.4|69068.8|69058.8|68974.1|68964.1|8289
1597996800000|2020-08-21 08:00:00|69046|69036|69094.7|69084.7|69116.9|69106.9|69045.7|69035.7|7759
1598000400000|2020-08-21 09:00:00|69095|69085|69112.1|69102.1|69114.6|69104.6|69075.7|69065.7|6017
1598004000000|2020-08-21 10:00:00|69111.5|69101.5|69143.6|69133.6|69184.5|69174.5|69102.1|69092.1|6174
1598007600000|2020-08-21 11:00:00|69144.1|69134.1|69202.3|69192.3|69204.6|69194.6|69144.1|69132.8|7354
1598011200000|2020-08-21 12:00:00|69202.1|69192.1|69167.9|69157.9|69204|69194|69160.4|69148.3|8392
1598014800000|2020-08-21 13:00:00|69167.4|69157.4|69245|69225|69250.8|69235.9|69148.6|69135.3|10233
1598018400000|2020-08-21 14:00:00|69244.8|69224.8|69187.9|69177.9|69256.9|69244.6|69165.6|69155.1|9127
1598022000000|2020-08-21 15:00:00|69188.7|69178.7|69216.6|69206.6|69221.6|69209.9|69180.3|69170.3|7814
1598025600000|2020-08-21 16:00:00|69217|69207|69246.3|69226.3|69265.3|69250.8|69217|69203.3|6682
1598029200000|2020-08-21 17:00:00|69246.8|69226.8|69240.9|69230.9|69257.9|69243.2|69234.1|69219.3|6139
1598032800000|2020-08-21 18:00:00|69241|69231|69230.9|69220.9|69249.4|69234.1|69216.4|69201.2|4937
1598036400000|2020-08-21 19:00:00|69230.8|69220.8|69208.7|69198.7|69249.3|69234.3|69205.5|69189|5067
1598040000000|2020-08-21 20:00:00|69208.5|69198.5|69222|69202|69243.9|69223.9|69207.6|69190.4|2216
1598212800000|2020-08-23 20:00:00|69293.7|69160.7|69215.8|69193.8|69293.7|69198|69212.4|69113.7|30
1598216400000|2020-08-23 21:00:00|69216.8|69194.8|69216.7|69196.7|69253|69199|69205.5|69114.5|881
1598220000000|2020-08-23 22:00:00|69214.8|69194.8|69188.7|69168.7|69239.1|69199.3|69162.7|69123.8|2869
1598223600000|2020-08-23 23:00:00|69186.6|69166.6|69157.2|69137.2|69190.6|69170.6|69151.1|69122.8|4485
1598227200000|2020-08-24 00:00:00|69157.7|69137.7|69169.5|69149.5|69195|69175|69157.7|69137.7|5598
1598230800000|2020-08-24 01:00:00|69169.4|69149.4|69122.7|69112.7|69179|69162.5|69097.5|69087.5|8500
1598234400000|2020-08-24 02:00:00|69122.8|69112.8|69173|69163|69176.7|69166.7|69116.8|69106.8|6581
1598238000000|2020-08-24 03:00:00|69173.1|69163.1|69173.9|69163.9|69178.5|69168.5|69142.6|69132.6|5683
1598241600000|2020-08-24 04:00:00|69173.8|69163.8|69161.7|69151.7|69174.3|69164.3|69154|69144|3694
1598245200000|2020-08-24 05:00:00|69161.3|69151.3|69141.4|69131.4|69167.1|69157.1|69141.1|69131.1|4887
1598248800000|2020-08-24 06:00:00|69141|69131|69145.7|69135.7|69163|69153|69138.5|69128.5|6144
1598252400000|2020-08-24 07:00:00|69145.6|69135.6|69076.3|69066.3|69146.6|69136.6|69075.1|69065.1|7510
1598256000000|2020-08-24 08:00:00|69076.4|69066.4|69076.9|69066.9|69095.1|69085.1|69053|69043|7021
1598259600000|2020-08-24 09:00:00|69076.8|69066.8|69070.5|69060.5|69078.2|69068.2|69051|69041|5546
1598263200000|2020-08-24 10:00:00|69070.7|69060.7|69073.3|69063.3|69096.6|69086.6|69044.9|69034.9|4923
1598266800000|2020-08-24 11:00:00|69073.4|69063.4|69050.9|69040.9|69078.3|69068.3|69046.6|69036.6|4516
1598270400000|2020-08-24 12:00:00|69051|69041|69073.4|69063.4|69091.7|69081.7|69042.3|69032.3|7033
1598274000000|2020-08-24 13:00:00|69073.3|69063.3|69103.8|69093.8|69104|69094|69062.4|69052.4|7469
1598277600000|2020-08-24 14:00:00|69104|69094|69140.5|69130.5|69150.6|69140.6|69082.3|69072.3|8728
1598281200000|2020-08-24 15:00:00|69140.4|69130.4|69107.7|69097.7|69146.8|69136.8|69106.1|69096.1|6910
1598284800000|2020-08-24 16:00:00|69108|69098|69122.7|69112.7|69136.4|69123.4|69105.7|69094.2|6383
1598288400000|2020-08-24 17:00:00|69122.9|69112.9|69148.9|69138.9|69151.2|69140.1|69114.3|69101.7|6271
1598292000000|2020-08-24 18:00:00|69148.5|69138.5|69154.6|69144.6|69161.3|69147.3|69135.6|69125.5|5575
1598295600000|2020-08-24 19:00:00|69154.4|69144.4|69147.5|69137.5|69165.5|69150.7|69145|69129.1|4705
1598299200000|2020-08-24 20:00:00|69152.7|69132.7|69131.1|69111.1|69158.8|69140|69128.3|69108.3|3531
1598302800000|2020-08-24 21:00:00|69149.6|69098.8|69166.9|69090.5|69174.1|69126.2|69142|69087.8|2511
1598306400000|2020-08-24 22:00:00|69156.7|69097.4|69124.8|69104.8|69161.5|69117.9|69124|69093.3|3582
1598310000000|2020-08-24 23:00:00|69126.3|69106.3|69109.6|69089.6|69129|69109|69104.6|69084.6|4067
1598313600000|2020-08-25 00:00:00|69108.8|69088.8|69068.5|69048.5|69141.3|69124.4|69061.5|69045.5|7143
1598317200000|2020-08-25 01:00:00|69068.8|69048.8|69035.5|69025.5|69074.9|69061.9|69010.2|69000.2|8255
1598320800000|2020-08-25 02:00:00|69035.2|69025.2|69070.2|69060.2|69082.6|69072.6|69029.1|69019.1|6761
1598324400000|2020-08-25 03:00:00|69070.1|69060.1|69074.9|69064.9|69095.2|69085.2|69066.2|69056.2|4992
1598328000000|2020-08-25 04:00:00|69075|69065|69073.5|69063.5|69077.2|69067.2|69054.4|69044.4|3922
1598331600000|2020-08-25 05:00:00|69073.4|69063.4|69063.4|69053.4|69089.6|69079.6|69056.4|69046.4|5200
1598335200000|2020-08-25 06:00:00|69063.5|69053.5|69091.9|69081.9|69092.2|69082.2|69046.4|69036.4|6370
1598338800000|2020-08-25 07:00:00|69092.1|69082.1|69072.7|69062.7|69105.8|69095.8|69060.3|69050.3|6903
1598342400000|2020-08-25 08:00:00|69072.4|69062.4|69085|69075|69103.5|69093.5|69061.1|69051.1|6118
1598346000000|2020-08-25 09:00:00|69085.5|69075.5|69081.5|69071.5|69089|69079|69069.5|69059.5|5367
1598349600000|2020-08-25 10:00:00|69081.6|69071.6|69093.3|69083.3|69103.9|69093.9|69063.5|69053.5|5355
1598353200000|2020-08-25 11:00:00|69093.4|69083.4|69098.2|69088.2|69111.9|69101.9|69082.6|69072.6|5603
1598356800000|2020-08-25 12:00:00|69098.1|69088.1|69100.7|69090.7|69118.5|69108.5|69081|69068.2|7259
1598360400000|2020-08-25 13:00:00|69105.1|69085.1|69097.8|69077.8|69105.1|69091.9|69070|69060|8372
1598364000000|2020-08-25 14:00:00|69097.3|69077.3|69104.6|69094.6|69120|69104.6|69082|69069.8|8478
1598367600000|2020-08-25 15:00:00|69104.4|69094.4|69110.1|69100.1|69120.5|69110.5|69095.5|69081.1|6838
1598371200000|2020-08-25 16:00:00|69110.5|69100.5|69137.6|69127.6|69144.1|69131.3|69107.4|69097.4|6371
1598374800000|2020-08-25 17:00:00|69137.8|69127.8|69092|69082|69145.1|69130.8|69091.3|69078|5099
1598378400000|2020-08-25 18:00:00|69091.9|69081.9|69046.5|69036.5|69092.1|69082.1|69045.7|69035.7|5026
1598382000000|2020-08-25 19:00:00|69046.3|69036.3|69053.3|69043.3|69059.6|69044.1|69041.5|69026.1|5004
1598385600000|2020-08-25 20:00:00|69053.4|69043.4|69051.7|69031.7|69059.5|69043.8|69042.8|69027.7|3257
1598389200000|2020-08-25 21:00:00|69059.8|69028.7|69058.7|69038.7|69082.2|69048.4|69048.5|69020.9|2212
1598392800000|2020-08-25 22:00:00|69065.6|69031.7|69051.2|69031.2|69066.8|69039.8|69049.1|69029.1|2511
1598396400000|2020-08-25 23:00:00|69050.5|69030.5|69050.4|69030.4|69056.3|69036.3|69041.5|69021.5|3634
1598400000000|2020-08-26 00:00:00|69050.2|69030.2|69051.2|69031.2|69062.2|69043.7|69029.1|69012.9|5495
1598403600000|2020-08-26 01:00:00|69051.3|69031.3|68974.7|68964.7|69057.8|69040.1|68966.6|68956.6|8290
1598407200000|2020-08-26 02:00:00|68974.9|68964.9|69018.1|69008.1|69029.8|69019.8|68973.9|68963.9|6855
1598410800000|2020-08-26 03:00:00|69018|69008|69007.2|68997.2|69032.7|69022.7|68996.9|68986.9|4993
1598414400000|2020-08-26 04:00:00|69006.8|68996.8|68994.6|68984.6|69007.5|68997.5|68987.7|68977.7|3795
1598418000000|2020-08-26 05:00:00|68993.7|68983.7|69006.1|68996.1|69013|69003|68987.9|68977.9|5689
1598421600000|2020-08-26 06:00:00|69006|68996|68937.3|68927.3|69007.4|68997.4|68923.6|68913.6|7160
1598425200000|2020-08-26 07:00:00|68937.7|68927.7|68920.2|68910.2|68978|68968|68880.2|68870.2|8471
1598428800000|2020-08-26 08:00:00|68919.9|68909.9|68853.6|68843.6|68924|68914|68809.6|68796.2|8326
1598432400000|2020-08-26 09:00:00|68853.8|68843.8|68861.3|68851.3|68875.9|68865.9|68841.8|68831.8|6854
1598436000000|2020-08-26 10:00:00|68861.6|68851.6|68852.9|68842.9|68874.4|68864.4|68849.3|68839.3|5063
1598439600000|2020-08-26 11:00:00|68853.5|68843.5|68895.6|68885.6|68897.1|68887.1|68848.9|68838.9|5012
1598443200000|2020-08-26 12:00:00|68895.7|68885.7|68928.2|68918.2|68945.1|68935.1|68891.3|68881.3|7234
1598446800000|2020-08-26 13:00:00|68929.5|68919.5|68883.5|68873.5|68940.1|68930.1|68868|68858|8879
1598450400000|2020-08-26 14:00:00|68883.7|68873.7|68855.4|68845.4|68898.9|68888.7|68851.9|68841.9|8796
1598454000000|2020-08-26 15:00:00|68855.5|68845.5|68864.8|68854.8|68871.3|68857.3|68836.7|68826.7|7168
1598457600000|2020-08-26 16:00:00|68864.7|68854.7|68831|68821|68864.9|68854.9|68822.9|68811|7001
1598461200000|2020-08-26 17:00:00|68830.6|68820.6|68829.4|68819.4|68835.7|68821.3|68810.6|68796.6|6511
1598464800000|2020-08-26 18:00:00|68829.5|68819.5|68851.6|68841.6|68856.8|68843.5|68816.2|68802.5|6482
1598468400000|2020-08-26 19:00:00|68851.7|68841.7|68833.4|68823.4|68857|68842.8|68832.7|68817.9|6371
1598472000000|2020-08-26 20:00:00|68833.5|68823.5|68817.7|68797.7|68839.4|68824.1|68807.8|68789.7|3255
1598475600000|2020-08-26 21:00:00|68831.4|68788.9|68842.9|68793.2|68854.3|68816|68822.7|68784.2|1581
1598479200000|2020-08-26 22:00:00|68842.4|68793.7|68816|68796|68845.4|68814.4|68808.8|68788.8|3494
1598482800000|2020-08-26 23:00:00|68816.2|68796.2|68773.9|68753.9|68821.4|68801.4|68771.4|68751.4|5189
1598486400000|2020-08-27 00:00:00|68774.3|68754.3|68795|68775|68827.6|68796.6|68768.3|68748.3|6323
1598490000000|2020-08-27 01:00:00|68795.1|68775.1|68862.9|68852.9|68880.9|68870.9|68770.6|68755.4|8804
1598493600000|2020-08-27 02:00:00|68862.6|68852.6|68810|68800|68866.3|68856.3|68791.9|68781.9|7919
1598497200000|2020-08-27 03:00:00|68809.9|68799.9|68804.1|68794.1|68838.9|68828.9|68787.8|68777.8|6075
1598500800000|2020-08-27 04:00:00|68804.4|68794.4|68790.5|68780.5|68804.4|68794.4|68775.7|68765.7|3842
1598504400000|2020-08-27 05:00:00|68790.4|68780.4|68797.8|68787.8|68816.1|68806.1|68788.3|68778.3|5383
1598508000000|2020-08-27 06:00:00|68797.7|68787.7|68800.9|68790.9|68834.6|68824.6|68789.2|68779.2|6561
1598511600000|2020-08-27 07:00:00|68801|68791|68720|68710|68819.3|68809.3|68702.5|68692.5|8205
1598515200000|2020-08-27 08:00:00|68719.7|68709.7|68781.8|68771.8|68788.6|68778.6|68719.7|68709.7|7132
1598518800000|2020-08-27 09:00:00|68781.6|68771.6|68799.7|68789.7|68824|68814|68774.3|68764.3|6271
1598522400000|2020-08-27 10:00:00|68799.3|68789.3|68832.8|68822.8|68844.7|68834.7|68796.1|68786.1|5564
1598526000000|2020-08-27 11:00:00|68832.9|68822.9|68830.9|68820.9|68855.7|68845.7|68813.6|68803.6|6143
1598529600000|2020-08-27 12:00:00|68830.8|68820.8|68828.3|68818.3|68852.4|68842.4|68803.8|68791.1|7813
1598533200000|2020-08-27 13:00:00|68828.8|68818.8|68828.4|68808.4|68882.8|68865.5|68696.8|68676.8|12773
1598536800000|2020-08-27 14:00:00|68828.5|68808.5|68892.2|68882.2|68908|68890.7|68827.5|68807.5|11823
1598540400000|2020-08-27 15:00:00|68892.7|68882.7|68840|68830|68928.5|68913.5|68824.8|68814.3|9833
1598544000000|2020-08-27 16:00:00|68839.9|68829.9|68938|68928|68939.3|68928.1|68832.3|68818.6|9703
1598547600000|2020-08-27 17:00:00|68937.5|68927.5|68863.8|68853.8|68944.5|68932.8|68857.3|68847.3|8524
1598551200000|2020-08-27 18:00:00|68863.9|68853.9|68883.9|68873.9|68888.2|68876.5|68849.1|68834.1|7597
1598554800000|2020-08-27 19:00:00|68883.8|68873.8|68894.4|68884.4|68907.2|68892.8|68873.6|68858.7|6974
1598558400000|2020-08-27 20:00:00|68894.6|68884.6|68897.2|68877.2|68903|68888.2|68877.2|68857.2|3203
1598562000000|2020-08-27 21:00:00|68908.4|68863.5|68913.5|68831.1|68922.7|68874.7|68885.3|68812.6|2147
1598565600000|2020-08-27 22:00:00|68909.8|68833.8|68869.7|68849.7|68909.8|68862.6|68860.7|68826.7|3809
1598569200000|2020-08-27 23:00:00|68865.4|68845.4|68861.3|68841.3|68909.1|68881.8|68852.5|68832.5|4859
1598572800000|2020-08-28 00:00:00|68860.8|68840.8|68847.1|68837.1|68881.8|68866.8|68826.4|68807.1|6110
1598576400000|2020-08-28 01:00:00|68846.5|68836.5|68766.3|68756.3|68855.3|68841.3|68755.4|68745.4|8609
1598580000000|2020-08-28 02:00:00|68766.1|68756.1|68763.9|68753.9|68794.8|68784.8|68745|68735|7712
1598583600000|2020-08-28 03:00:00|68763.7|68753.7|68727.8|68717.8|68764.7|68754.7|68712.7|68702.7|7404
1598587200000|2020-08-28 04:00:00|68727.9|68717.9|68714.4|68704.4|68753.9|68743.9|68711.5|68701.5|5270
1598590800000|2020-08-28 05:00:00|68715.1|68705.1|68682.5|68672.5|68744.9|68731.4|68677.9|68667.9|9002
1598594400000|2020-08-28 06:00:00|68682.4|68672.4|68648.4|68638.4|68700.4|68690.4|68635.7|68625.7|8979
1598598000000|2020-08-28 07:00:00|68648.2|68638.2|68642.5|68632.5|68663.8|68653.8|68615.9|68605.9|9193
1598601600000|2020-08-28 08:00:00|68642.6|68632.6|68616.8|68606.8|68672|68662|68610.3|68600.3|8228
1598605200000|2020-08-28 09:00:00|68616.9|68606.9|68618.4|68608.4|68632.4|68620.3|68583.6|68573.6|8193
1598608800000|2020-08-28 10:00:00|68618.7|68608.7|68639.4|68629.4|68646|68636|68612.8|68598.1|6512
1598612400000|2020-08-28 11:00:00|68639.5|68629.5|68604.5|68594.5|68645.1|68635.1|68602|68592|6562
1598616000000|2020-08-28 12:00:00|68604.6|68594.6|68660.8|68650.8|68677.1|68665.7|68584.4|68571.1|8255
1598619600000|2020-08-28 13:00:00|68660.7|68650.7|68687.8|68667.8|68690.5|68677.4|68640.3|68630.3|9445
1598623200000|2020-08-28 14:00:00|68687.7|68667.7|68645.5|68635.5|68707|68697|68615.8|68605.8|9843
1598626800000|2020-08-28 15:00:00|68645.8|68635.8|68634.8|68624.8|68658.2|68643.3|68609.1|68597.2|8341
1598630400000|2020-08-28 16:00:00|68635.4|68625.4|68618.3|68608.3|68639|68629|68613.1|68601.8|5824
1598634000000|2020-08-28 17:00:00|68618.4|68608.4|68638.5|68628.5|68638.5|68628.5|68608.7|68596.6|7348
1598637600000|2020-08-28 18:00:00|68638.4|68628.4|68622|68612|68641.2|68630.2|68617.3|68606.3|6077
1598641200000|2020-08-28 19:00:00|68621.6|68611.6|68618.5|68598.5|68634.2|68619.5|68609.9|68594.4|5781
1598644800000|2020-08-28 20:00:00|68618.9|68598.9|68603.3|68583.3|68619.6|68602.1|68596.4|68576.4|2027
1598817600000|2020-08-30 20:00:00|68647.4|68572|68647.4|68572|68651.1|68575.6|68641.5|68555.2|135
1598821200000|2020-08-30 21:00:00|68651.1|68568.4|68643.5|68559.3|68671.9|68577.9|68617.1|68533.1|1393
1598824800000|2020-08-30 22:00:00|68650.5|68558.4|68599.2|68579.2|68663.1|68594.5|68590.3|68532.1|4029
1598828400000|2020-08-30 23:00:00|68599.3|68579.3|68556.9|68536.9|68610.8|68590.8|68553.6|68533.6|4616
1598832000000|2020-08-31 00:00:00|68554.5|68534.5|68596.7|68576.7|68618.5|68595.6|68539.7|68519.7|7754
1598835600000|2020-08-31 01:00:00|68596.6|68576.6|68547.8|68537.8|68625.9|68613.5|68541.3|68531.3|9289
1598839200000|2020-08-31 02:00:00|68547.2|68537.2|68475.2|68465.2|68555.4|68545.4|68452.2|68442.2|8151
1598842800000|2020-08-31 03:00:00|68475.1|68465.1|68462.9|68452.9|68491.7|68481.7|68447.2|68437.2|6538
1598846400000|2020-08-31 04:00:00|68462.6|68452.6|68517.1|68507.1|68522.7|68512.7|68458.4|68448.4|5521
1598850000000|2020-08-31 05:00:00|68517.3|68507.3|68513.2|68503.2|68532.8|68522.8|68497|68487|6161
1598853600000|2020-08-31 06:00:00|68513.5|68503.5|68559.9|68549.9|68588.8|68578.8|68513|68503|7748
1598857200000|2020-08-31 07:00:00|68559.7|68549.7|68572.6|68562.6|68577.5|68567.5|68536.1|68526.1|8656
1598860800000|2020-08-31 08:00:00|68572.4|68562.4|68486.9|68476.9|68601.8|68591.8|68484.3|68474.3|8119
1598864400000|2020-08-31 09:00:00|68486.6|68476.6|68507.6|68497.6|68517.7|68507.7|68464.1|68450.3|7014
1598868000000|2020-08-31 10:00:00|68507.8|68497.8|68486.6|68476.6|68511|68501|68474.7|68464.7|6024
1598871600000|2020-08-31 11:00:00|68487|68477|68448.6|68438.6|68488.1|68478.1|68440.8|68430.8|6537
1598875200000|2020-08-31 12:00:00|68449|68439|68471.7|68461.7|68482|68467.8|68446|68435.8|6508
1598878800000|2020-08-31 13:00:00|68472|68462|68493.4|68483.4|68502.3|68485.7|68452.1|68437.1|8372
1598882400000|2020-08-31 14:00:00|68493.3|68483.3|68493.9|68483.9|68513.8|68499.8|68450.9|68435.9|8769
1598886000000|2020-08-31 15:00:00|68493.7|68483.7|68505.2|68485.2|68547.1|68530.5|68481.7|68466.9|9315
1598889600000|2020-08-31 16:00:00|68499.5|68489.5|68509.8|68489.8|68524.5|68508.3|68484.1|68468.8|7918
1598893200000|2020-08-31 17:00:00|68510|68490|68504|68484|68526.9|68510.4|68496.5|68481.2|6302
1598896800000|2020-08-31 18:00:00|68504.1|68484.1|68504.5|68484.5|68525|68509.9|68486.7|68472.3|5996
1598900400000|2020-08-31 19:00:00|68504.4|68484.4|68513.1|68493.1|68528.6|68508.9|68501.4|68481.4|6350
1598904000000|2020-08-31 20:00:00|68513|68493|68488.1|68468.1|68513.1|68493.1|68483.1|68463.1|2769
1598907600000|2020-08-31 21:00:00|68522.7|68464.5|68527.2|68464|68548.9|68495.8|68492.6|68446.4|1384
1598911200000|2020-08-31 22:00:00|68518|68466.7|68515.1|68495.1|68522.6|68499.8|68501.6|68464.6|2914
1598914800000|2020-08-31 23:00:00|68512.8|68492.8|68486.9|68466.9|68514.8|68494.8|68485.6|68465.6|5111
1598918400000|2020-09-01 00:00:00|68485.9|68465.9|68504.3|68484.3|68514.4|68494.4|68457.4|68437.4|6029
1598922000000|2020-09-01 01:00:00|68504.7|68484.7|68350|68340|68511.7|68491.7|68342.9|68324.6|9903
1598925600000|2020-09-01 02:00:00|68349.9|68339.9|68222.9|68212.9|68357.4|68346.9|68202.8|68187.5|10048
1598929200000|2020-09-01 03:00:00|68222.6|68212.6|68217.6|68207.6|68239.9|68225.1|68181.8|68165.4|7895
1598932800000|2020-09-01 04:00:00|68217.1|68207.1|68231.1|68221.1|68232.1|68221.4|68196.6|68182.2|5722
1598936400000|2020-09-01 05:00:00|68230.4|68220.4|68197.6|68187.6|68255.4|68243|68183.7|68170|6987
1598940000000|2020-09-01 06:00:00|68197.5|68187.5|68182.3|68172.3|68252.7|68241.5|68140.2|68123.1|9039
1598943600000|2020-09-01 07:00:00|68182|68172|68200.4|68190.4|68270.4|68254.6|68168.5|68158.5|9518
1598947200000|2020-09-01 08:00:00|68200|68190|68271.2|68261.2|68296.9|68284.5|68200|68190|8808
1598950800000|2020-09-01 09:00:00|68271|68261|68258.1|68248.1|68282.5|68267.2|68245.5|68230.4|7113
1598954400000|2020-09-01 10:00:00|68258.3|68248.3|68214.4|68204.4|68282|68268.2|68207.7|68193|6014
1598958000000|2020-09-01 11:00:00|68214.7|68204.7|68207.7|68187.7|68239.9|68225|68195|68181.8|6989
1598961600000|2020-09-01 12:00:00|68207.8|68187.8|68205.3|68185.3|68244.7|68229.8|68195.9|68181.9|7377
1598965200000|2020-09-01 13:00:00|68205.4|68185.4|68277.6|68257.6|68303.4|68288.9|68196.9|68180.3|9881
1598968800000|2020-09-01 14:00:00|68277.8|68257.8|68296.5|68286.5|68348.7|68329.5|68277.2|68257.2|10595
1598972400000|2020-09-01 15:00:00|68295.5|68285.5|68331.1|68311.1|68341.9|68326.9|68282.5|68267.4|8428
1598976000000|2020-09-01 16:00:00|68331.4|68311.4|68349.6|68329.6|68356.8|68342.5|68323.3|68308.1|6425
1598979600000|2020-09-01 17:00:00|68349.5|68329.5|68363.9|68343.9|68376.9|68359.9|68341.2|68326.4|7744
1598983200000|2020-09-01 18:00:00|68363.7|68343.7|68383.2|68363.2|68384.6|68369.5|68347.5|68331.6|6366
1598986800000|2020-09-01 19:00:00|68383.5|68363.5|68375.2|68355.2|68389.1|68374.3|68371.7|68353.3|5097
1598990400000|2020-09-01 20:00:00|68375.7|68355.7|68379.1|68359.1|68380.3|68362.4|68365.4|68347|2740
1598994000000|2020-09-01 21:00:00|68379.3|68359.3|68376.7|68335.3|68395.1|68360.7|68365.1|68311.9|1880
1598997600000|2020-09-01 22:00:00|68369.3|68334|68350.1|68330.1|68382.1|68345.6|68348.1|68310.5|4040
1599001200000|2020-09-01 23:00:00|68349.1|68329.1|68323.2|68303.2|68353.2|68332.6|68303.3|68283.3|3796
1599004800000|2020-09-02 00:00:00|68322.3|68302.3|68349.5|68329.5|68368.5|68348.5|68315.1|68300.5|7273
1599008400000|2020-09-02 01:00:00|68348.7|68328.7|68351.1|68341.1|68394|68381.5|68297|68281.4|9776
1599012000000|2020-09-02 02:00:00|68351.4|68341.4|68323.3|68313.3|68376.6|68366.6|68281.3|68266.6|8761
1599015600000|2020-09-02 03:00:00|68323.1|68313.1|68329.2|68319.2|68366.2|68353.2|68309.2|68298.4|6397
1599019200000|2020-09-02 04:00:00|68329.3|68319.3|68324.2|68314.2|68332.9|68322.7|68300.9|68287.3|5119
1599022800000|2020-09-02 05:00:00|68323.7|68313.7|68297.5|68287.5|68335.2|68325.2|68293.1|68283.1|5862
1599026400000|2020-09-02 06:00:00|68297.6|68287.6|68278.4|68268.4|68320.6|68309.1|68253|68243|8165
1599030000000|2020-09-02 07:00:00|68278.8|68268.8|68276.4|68266.4|68315|68301.3|68267.5|68257.5|8627
1599033600000|2020-09-02 08:00:00|68276.5|68266.5|68299|68289|68310.4|68298.7|68251.8|68237.9|7444
1599037200000|2020-09-02 09:00:00|68298.8|68288.8|68253|68243|68308.5|68293.9|68252.5|68241.3|6626
1599040800000|2020-09-02 10:00:00|68252.9|68242.9|68233.5|68223.5|68258.9|68243.9|68230.6|68216.7|5465
1599044400000|2020-09-02 11:00:00|68233.9|68223.9|68285.2|68275.2|68294|68279.1|68229.3|68214.7|7081
1599048000000|2020-09-02 12:00:00|68285.1|68275.1|68259.6|68249.6|68290.5|68275.6|68246.7|68227|8592
1599051600000|2020-09-02 13:00:00|68259.3|68249.3|68345.7|68325.7|68354.8|68340.2|68257.9|68247.9|9809
1599055200000|2020-09-02 14:00:00|68345.6|68325.6|68334.2|68314.2|68396.3|68380.7|68321.7|68306.8|9800
1599058800000|2020-09-02 15:00:00|68334.1|68314.1|68349.2|68329.2|68378.1|68363.3|68323.3|68307.9|8727
1599062400000|2020-09-02 16:00:00|68349.7|68329.7|68306.1|68286.1|68374|68358.5|68299.1|68283.1|8319
1599066000000|2020-09-02 17:00:00|68306.3|68286.3|68341.8|68321.8|68347.9|68327.9|68296.5|68281.3|7359
1599069600000|2020-09-02 18:00:00|68341.9|68321.9|68365.3|68345.3|68365.8|68351.4|68337|68317.1|6720
1599073200000|2020-09-02 19:00:00|68366|68346|68364.5|68344.5|68377.8|68362.1|68337.5|68319.9|6908
1599076800000|2020-09-02 20:00:00|68364.7|68344.7|68340.1|68320.1|68369.5|68353.1|68332.6|68312.6|3529
1599080400000|2020-09-02 21:00:00|68358.1|68306.5|68384|68307.4|68396.9|68326.3|68355.3|68290.3|2238
1599084000000|2020-09-02 22:00:00|68384.7|68318|68338.8|68318.8|68393.2|68341.2|68337.3|68306.5|5423
1599087600000|2020-09-02 23:00:00|68338.5|68318.5|68328.1|68308.1|68347.7|68327.7|68320.8|68300.8|3531
1599091200000|2020-09-03 00:00:00|68327.8|68307.8|68345.3|68325.3|68348.4|68328.4|68321.9|68302.8|5656
1599094800000|2020-09-03 01:00:00|68344.7|68324.7|68265.3|68255.3|68363.5|68343.5|68245.1|68230.4|8484
1599098400000|2020-09-03 02:00:00|68265|68255|68287.9|68277.9|68302.2|68288.6|68256.8|68242|7779
1599102000000|2020-09-03 03:00:00|68287.7|68277.7|68316.3|68306.3|68325.2|68311.9|68283.6|68269.8|5757
1599105600000|2020-09-03 04:00:00|68316.6|68306.6|68429.7|68419.7|68440.2|68424.9|68314.2|68301|6497
1599109200000|2020-09-03 05:00:00|68429.9|68419.9|68470|68450|68475.4|68462.9|68402.1|68392.1|7330
1599112800000|2020-09-03 06:00:00|68464.6|68454.6|68407.8|68397.8|68487.5|68473.2|68390.4|68379.4|8281
1599116400000|2020-09-03 07:00:00|68408.7|68398.7|68341.6|68331.6|68431.6|68418.9|68337.2|68327.2|8619
1599120000000|2020-09-03 08:00:00|68341.9|68331.9|68356.4|68346.4|68392.6|68379.4|68335.8|68325.8|7206
1599123600000|2020-09-03 09:00:00|68356.2|68346.2|68377|68367|68386|68371.8|68355.9|68344.9|6549
1599127200000|2020-09-03 10:00:00|68377.1|68367.1|68397.7|68387.7|68409.7|68394.5|68369.6|68355.9|5174
1599130800000|2020-09-03 11:00:00|68397.5|68387.5|68413.4|68393.4|68445.3|68428.9|68396.2|68381.7|5638
1599134400000|2020-09-03 12:00:00|68413.3|68393.3|68394.4|68374.4|68429.7|68415.2|68368.6|68353.2|7747
1599138000000|2020-09-03 13:00:00|68390.2|68380.2|68404.6|68384.6|68419.6|68405.8|68382.9|68362.9|8697
1599141600000|2020-09-03 14:00:00|68404.2|68384.2|68444.1|68434.1|68452.4|68436.5|68386.1|68370.6|10258
1599145200000|2020-09-03 15:00:00|68443.3|68433.3|68496.3|68476.3|68499.7|68485.2|68432.7|68416.1|9912
1599148800000|2020-09-03 16:00:00|68496.4|68476.4|68494.5|68474.5|68503.8|68487.9|68463.4|68448.2|9262
1599152400000|2020-09-03 17:00:00|68494.4|68474.4|68481.4|68461.4|68506.4|68491.6|68475.5|68458.9|7875
1599156000000|2020-09-03 18:00:00|68481.5|68461.5|68477.1|68457.1|68490|68474.4|68457.3|68442.3|7111
1599159600000|2020-09-03 19:00:00|68477.2|68457.2|68488.1|68478.1|68493.3|68478.3|68469.7|68449.7|6465
1599163200000|2020-09-03 20:00:00|68488.2|68478.2|68479.6|68459.6|68502.3|68485.6|68471.8|68451.8|2324
1599166800000|2020-09-03 21:00:00|68477.3|68457.3|68493.3|68415|68505.5|68463.1|68449.2|68405.3|1914
1599170400000|2020-09-03 22:00:00|68493.4|68413.7|68481|68447.9|68503.9|68448.9|68456.1|68413.7|3643
1599174000000|2020-09-03 23:00:00|68481.8|68437.1|68488.1|68468.1|68492.7|68472.7|68470|68429.1|4928
1599177600000|2020-09-04 00:00:00|68488.2|68468.2|68449.4|68429.4|68488.5|68468.5|68436.4|68416.4|7489
1599181200000|2020-09-04 01:00:00|68449.5|68429.5|68429|68409|68462.7|68447.6|68401.2|68387.6|8982
1599184800000|2020-09-04 02:00:00|68422.4|68412.4|68496.6|68486.6|68508.6|68494.1|68415.7|68403.9|7979
1599188400000|2020-09-04 03:00:00|68496.2|68486.2|68463.9|68453.9|68503|68493|68460.3|68446.4|6453
1599192000000|2020-09-04 04:00:00|68464|68454|68451.9|68441.9|68473.9|68460.5|68450.9|68440.9|4691
1599195600000|2020-09-04 05:00:00|68451.5|68441.5|68439.6|68419.6|68456.2|68446.2|68433.7|68419.4|5590
1599199200000|2020-09-04 06:00:00|68440.6|68420.6|68463|68453|68479.6|68469.6|68431.4|68416.8|7127
1599202800000|2020-09-04 07:00:00|68462.7|68452.7|68427.9|68417.9|68473.4|68463.4|68413.4|68403.4|7949
1599206400000|2020-09-04 08:00:00|68428|68418|68427.2|68417.2|68449.4|68438|68411.6|68401.6|7523
1599210000000|2020-09-04 09:00:00|68428|68418|68396.8|68386.8|68431.6|68421.6|68395.1|68380.2|6262
1599213600000|2020-09-04 10:00:00|68396.4|68386.4|68438.5|68428.5|68442.5|68428.9|68394.5|68381|5939
1599217200000|2020-09-04 11:00:00|68438.7|68428.7|68456.7|68446.7|68461.8|68447.6|68428.9|68415.5|6754
1599220800000|2020-09-04 12:00:00|68456|68446|68443.7|68423.7|68484.5|68469.8|68410.5|68395.5|9529
1599224400000|2020-09-04 13:00:00|68439|68429|68457.7|68437.7|68473.3|68459.8|68421.2|68406.1|10895
1599228000000|2020-09-04 14:00:00|68457.9|68437.9|68468.7|68448.7|68496.7|68479.7|68446.5|68432.1|10912
1599231600000|2020-09-04 15:00:00|68468.8|68448.8|68450.5|68440.5|68497.3|68482.3|68436.6|68419.7|9618
1599235200000|2020-09-04 16:00:00|68450.6|68440.6|68401.1|68391.1|68463.9|68448.7|68399.7|68385.5|8680
1599238800000|2020-09-04 17:00:00|68404|68384|68384.5|68374.5|68414.3|68399.8|68380.5|68365.8|7386
1599242400000|2020-09-04 18:00:00|68384.6|68374.6|68370.3|68350.3|68395.3|68379.8|68355.8|68340.1|7827
1599246000000|2020-09-04 19:00:00|68369.7|68349.7|68363.9|68343.9|68388.4|68368.4|68359.4|68341.7|8052
1599249600000|2020-09-04 20:00:00|68363.8|68343.8|68367.5|68347.5|68373.8|68353.8|68359.1|68339.1|1820
1599422400000|2020-09-06 20:00:00|68444.9|68311.9|68444.9|68311.9|68444.9|68311.9|68444.9|68311.9|1
1599426000000|2020-09-06 21:00:00|68468.1|68330.1|68440|68351.8|68500.3|68375.8|68427.3|68326.6|1172
1599429600000|2020-09-06 22:00:00|68441.1|68352.9|68409.9|68364.9|68447.9|68375.2|68395.1|68336.4|2770
1599433200000|2020-09-06 23:00:00|68414.4|68358.4|68399.3|68368.7|68414.4|68376|68385.6|68354.9|2856
1599436800000|2020-09-07 00:00:00|68399.6|68368.5|68356.6|68336.6|68408.7|68388.7|68338.4|68318.4|7556
1599440400000|2020-09-07 01:00:00|68357.1|68337.1|68322.3|68312.3|68357.6|68337.6|68284.2|68270.7|7840
1599444000000|2020-09-07 02:00:00|68322.1|68312.1|68314.8|68304.8|68355.4|68340.1|68310.4|68300.4|6416
1599447600000|2020-09-07 03:00:00|68314.6|68304.6|68311|68301|68339.5|68324|68301.3|68289.2|5024
1599451200000|2020-09-07 04:00:00|68310.9|68300.9|68313.2|68303.2|68323.9|68309.5|68302.4|68292.4|4143
1599454800000|2020-09-07 05:00:00|68313|68303|68326|68316|68343.1|68329.3|68302.3|68292.3|5262
1599458400000|2020-09-07 06:00:00|68324.9|68314.9|68357.8|68347.8|68359.7|68349.7|68316.8|68302.2|7481
1599462000000|2020-09-07 07:00:00|68358.1|68348.1|68354.7|68344.7|68367.7|68357.7|68333.3|68323.3|7657
1599465600000|2020-09-07 08:00:00|68354.6|68344.6|68333.9|68323.9|68357.4|68347.4|68301.3|68291.3|6984
1599469200000|2020-09-07 09:00:00|68334|68324|68331.7|68321.7|68339.4|68329.4|68319.5|68309|6362
1599472800000|2020-09-07 10:00:00|68331.5|68321.5|68353.9|68343.9|68361.2|68347.2|68331.5|68321.5|5138
1599476400000|2020-09-07 11:00:00|68353.7|68343.7|68346.9|68336.9|68362.4|68349.2|68334.5|68324.5|4506
1599480000000|2020-09-07 12:00:00|68346.6|68336.6|68332|68322|68349.3|68338.4|68327.1|68317.1|4837
1599483600000|2020-09-07 13:00:00|68331.8|68321.8|68314.2|68304.2|68339.3|68325.5|68312.6|68302.6|5299
1599487200000|2020-09-07 14:00:00|68314.4|68304.4|68321.9|68311.9|68336.5|68322.5|68311.3|68299.3|5177
1599490800000|2020-09-07 15:00:00|68321.8|68311.8|68337.7|68317.7|68339|68326.7|68315.4|68305.4|3337
1599494400000|2020-09-07 16:00:00|68337.8|68317.8|68337|68327|68343.6|68328.5|68331.5|68315.4|2012
1599498000000|2020-09-07 17:00:00|68337.1|68327.1|68328.8|68308.8|68344.4|68330.5|68316.3|68301.9|2582
1599501600000|2020-09-07 18:00:00|68329|68309|68329.5|68309.5|68331.7|68313.2|68320.5|68305.1|1425
1599505200000|2020-09-07 19:00:00|68330.1|68310.1|68329.5|68309.5|68331.3|68313.6|68322.3|68305.8|1445
1599508800000|2020-09-07 20:00:00|68328.8|68308.8|68338.3|68318.3|68348.6|68321.5|68323.7|68302.7|1928
1599512400000|2020-09-07 21:00:00|68337.6|68317.6|68330.3|68310.3|68342.4|68318|68323.2|68300.9|1526
1599516000000|2020-09-07 22:00:00|68330.2|68310.2|68333.1|68313.1|68341.8|68321.8|68326.7|68298.6|2491
1599519600000|2020-09-07 23:00:00|68335.9|68315.9|68341.7|68321.7|68343.1|68323.1|68332.3|68312.3|4407
1599523200000|2020-09-08 00:00:00|68341.1|68321.1|68357.9|68347.9|68367.9|68354.3|68335.8|68315.8|6757
1599526800000|2020-09-08 01:00:00|68357.3|68347.3|68380.5|68370.5|68382.2|68372.2|68345.4|68335.4|7671
1599530400000|2020-09-08 02:00:00|68380.4|68370.4|68380.3|68370.3|68397.7|68387.7|68369.4|68359.4|7081
1599534000000|2020-09-08 03:00:00|68380.7|68370.7|68385.3|68375.3|68393.1|68383.1|68377.1|68367.1|5490
1599537600000|2020-09-08 04:00:00|68385.4|68375.4|68382.4|68372.4|68387.7|68377.7|68379.3|68369.3|3734
1599541200000|2020-09-08 05:00:00|68382|68372|68342.9|68332.9|68390.4|68380.4|68341.7|68331.7|5971
1599544800000|2020-09-08 06:00:00|68343.3|68333.3|68318.7|68308.7|68352.6|68342.6|68286|68275.7|7874
1599548400000|2020-09-08 07:00:00|68318.6|68308.6|68325.3|68315.3|68352.1|68342.1|68309.2|68299.2|7348
1599552000000|2020-09-08 08:00:00|68325.1|68315.1|68373.9|68363.9|68375.4|68365.4|68318.4|68308.4|7343
1599555600000|2020-09-08 09:00:00|68373|68363|68420.3|68410.3|68425.1|68415.1|68357.9|68347.9|7447
1599559200000|2020-09-08 10:00:00|68420|68410|68435.5|68425.5|68461.1|68451.1|68420|68410|7018
1599562800000|2020-09-08 11:00:00|68435.3|68425.3|68470.7|68460.7|68477.7|68467.7|68422.8|68412.8|7144
1599566400000|2020-09-08 12:00:00|68470.3|68460.3|68504.8|68494.8|68528.3|68514.9|68465.8|68455.8|8965
1599570000000|2020-09-08 13:00:00|68505.6|68495.6|68530.5|68510.5|68571.1|68555.9|68481.9|68465.9|10616
1599573600000|2020-09-08 14:00:00|68530.4|68510.4|68507.6|68497.6|68541.3|68525.6|68479.6|68462|11181
1599577200000|2020-09-08 15:00:00|68507.5|68497.5|68537.6|68527.6|68548.4|68533.2|68499.9|68485.1|9308
1599580800000|2020-09-08 16:00:00|68537.4|68527.4|68502.6|68482.6|68546.8|68531.2|68488.7|68472.8|7669
1599584400000|2020-09-08 17:00:00|68503.3|68483.3|68515.8|68495.8|68522.8|68507.6|68496.6|68480|6399
1599588000000|2020-09-08 18:00:00|68514.4|68494.4|68549.7|68529.7|68560.3|68545.4|68507.9|68492.5|6393
1599591600000|2020-09-08 19:00:00|68549.6|68529.6|68553.5|68533.5|68558.3|68538.4|68529.7|68514.2|7042
1599595200000|2020-09-08 20:00:00|68553.3|68533.3|68548.7|68528.7|68555.1|68535.1|68541|68521|3528
1599598800000|2020-09-08 21:00:00|68547.3|68527.3|68547.7|68527.7|68575.7|68539.8|68538.4|68476.7|2068
1599602400000|2020-09-08 22:00:00|68546.8|68526.8|68577.1|68557.1|68578.6|68558.6|68546.3|68523.2|3344
1599606000000|2020-09-08 23:00:00|68577.6|68557.6|68578.9|68558.9|68588|68568|68573.3|68553.3|4990
1599609600000|2020-09-09 00:00:00|68579.1|68559.1|68551.6|68531.6|68586.7|68566.7|68530|68510|6859
1599613200000|2020-09-09 01:00:00|68551.1|68531.1|68562.4|68542.4|68577|68557|68504|68491.4|8677
1599616800000|2020-09-09 02:00:00|68557.3|68547.3|68576.5|68566.5|68618.7|68605.1|68540.2|68530.2|7847
1599620400000|2020-09-09 03:00:00|68576.7|68566.7|68536|68526|68582.9|68572.9|68534.8|68524.8|6296
1599624000000|2020-09-09 04:00:00|68535.9|68525.9|68522.3|68512.3|68547.1|68537.1|68518.3|68503.5|4087
1599627600000|2020-09-09 05:00:00|68522.1|68512.1|68533|68523|68533.7|68523.7|68505.5|68491.1|5657
1599631200000|2020-09-09 06:00:00|68532.7|68522.7|68527.3|68517.3|68565.9|68555.9|68522.1|68512.1|7461
1599634800000|2020-09-09 07:00:00|68527.4|68517.4|68511.4|68501.4|68542.5|68532.5|68510.1|68497|7803
1599638400000|2020-09-09 08:00:00|68512.2|68502.2|68530.1|68510.1|68530.2|68515.2|68465.7|68451.7|8045
1599642000000|2020-09-09 09:00:00|68529.3|68509.3|68483.9|68473.9|68554.1|68538.8|68475.8|68465.8|7123
1599645600000|2020-09-09 10:00:00|68483.5|68473.5|68482.7|68472.7|68504.4|68489.8|68477|68462.2|5177
1599649200000|2020-09-09 11:00:00|68482.6|68472.6|68491.3|68471.3|68507.6|68491.4|68476|68461.4|6348
1599652800000|2020-09-09 12:00:00|68490.9|68470.9|68427.1|68407.1|68494|68479.4|68410|68394|7707
1599656400000|2020-09-09 13:00:00|68427.5|68407.5|68353.6|68333.6|68438.7|68423.5|68342.8|68326.7|9845
1599660000000|2020-09-09 14:00:00|68353.3|68333.3|68376.4|68356.4|68379.3|68364.8|68340.1|68325.5|9315
1599663600000|2020-09-09 15:00:00|68376.6|68356.6|68345.9|68335.9|68376.6|68360.4|68333.6|68318.5|6549
1599667200000|2020-09-09 16:00:00|68350.5|68330.5|68336.7|68326.7|68359.3|68344.4|68332|68317.2|5553
1599670800000|2020-09-09 17:00:00|68337|68327|68350|68340|68354.3|68340.2|68324|68307.3|6176
1599674400000|2020-09-09 18:00:00|68350.1|68340.1|68326.1|68306.1|68356.9|68342.8|68319.1|68303.2|4586
1599678000000|2020-09-09 19:00:00|68326.2|68306.2|68322.7|68302.7|68330.3|68314.7|68308.9|68294|5190
1599681600000|2020-09-09 20:00:00|68322.5|68302.5|68327.3|68307.3|68343.3|68323.3|68316.9|68301.8|2954
1599685200000|2020-09-09 21:00:00|68326.2|68306.2|68358.1|68307.1|68363.4|68320.2|68317.7|68279.9|1992
1599688800000|2020-09-09 22:00:00|68360|68307.4|68347.3|68327.3|68362.8|68331.7|68335.2|68302.9|3902
1599692400000|2020-09-09 23:00:00|68346.2|68326.2|68349|68329|68364.4|68344.4|68343.3|68323.3|4940
1599696000000|2020-09-10 00:00:00|68350.2|68330.2|68354|68334|68377.1|68357.1|68328.7|68308.7|6738
1599699600000|2020-09-10 01:00:00|68354.1|68334.1|68386|68376|68395.6|68382.7|68335.5|68316.5|7453
1599703200000|2020-09-10 02:00:00|68385.8|68375.8|68385.3|68375.3|68421|68404.6|68381.7|68371.7|6874
1599706800000|2020-09-10 03:00:00|68385.2|68375.2|68395.7|68385.7|68428.2|68418.2|68382.5|68372.5|5640
1599710400000|2020-09-10 04:00:00|68395.4|68385.4|68410.2|68400.2|68413.1|68401.3|68393|68383|3762
1599714000000|2020-09-10 05:00:00|68410.4|68400.4|68392.2|68382.2|68414|68404|68391.1|68381.1|5533
1599717600000|2020-09-10 06:00:00|68392.5|68382.5|68384.1|68374.1|68403|68393|68367.9|68355.6|6780
1599721200000|2020-09-10 07:00:00|68384|68374|68429|68419|68446.4|68432.4|68382.3|68371.6|7432
1599724800000|2020-09-10 08:00:00|68428.9|68418.9|68417|68407|68433|68423|68400.7|68390.7|6388
1599728400000|2020-09-10 09:00:00|68417.3|68407.3|68412.5|68402.5|68429.4|68415.5|68404.1|68391.1|5946
1599732000000|2020-09-10 10:00:00|68412.6|68402.6|68398.4|68378.4|68416.4|68406.4|68389.7|68375.5|4968
1599735600000|2020-09-10 11:00:00|68398.5|68378.5|68385.9|68365.9|68404.8|68389.5|68376.4|68361.3|5407
1599739200000|2020-09-10 12:00:00|68385.8|68365.8|68320.9|68300.9|68396.1|68379.3|68309.2|68290.8|9398
1599742800000|2020-09-10 13:00:00|68320.8|68300.8|68270.2|68250.2|68325.8|68310.5|68258.1|68241.6|9397
1599746400000|2020-09-10 14:00:00|68270.3|68250.3|68338.2|68318.2|68344.7|68328.4|68259.9|68243.9|8736
1599750000000|2020-09-10 15:00:00|68337.6|68317.6|68330.4|68310.4|68350.7|68334.8|68316.4|68296.4|8453
1599753600000|2020-09-10 16:00:00|68330.7|68310.7|68390.1|68370.1|68400.8|68382.4|68318.9|68303|7946
1599757200000|2020-09-10 17:00:00|68390|68370|68410|68390|68418|68398|68373.5|68353.5|6732
1599760800000|2020-09-10 18:00:00|68409.8|68389.8|68436|68416|68463.6|68446.2|68408.4|68389.8|8598
1599764400000|2020-09-10 19:00:00|68435.9|68415.9|68460.2|68440.2|68462.7|68447.9|68433.5|68413.5|7872
1599768000000|2020-09-10 20:00:00|68460.4|68440.4|68462.4|68442.4|68464.9|68444.9|68452.7|68432.7|3043
1599771600000|2020-09-10 21:00:00|68459|68439|68452.8|68432.8|68469.6|68440.1|68448.3|68414.1|1429
1599775200000|2020-09-10 22:00:00|68452.2|68432.2|68424.7|68404.7|68459.8|68435.5|68421.3|68396.9|3500
1599778800000|2020-09-10 23:00:00|68424.6|68404.6|68417.8|68397.8|68426.9|68406.9|68405.2|68385.2|2945
1599782400000|2020-09-11 00:00:00|68416.3|68396.3|68410.2|68390.2|68425.5|68405.5|68387.2|68367.2|6437
1599786000000|2020-09-11 01:00:00|68410.9|68390.9|68397.5|68387.5|68413.5|68393.5|68355.4|68341.4|7795
1599789600000|2020-09-11 02:00:00|68397.2|68387.2|68382.5|68372.5|68400.3|68387.6|68364.2|68353|6100
1599793200000|2020-09-11 03:00:00|68382.4|68372.4|68393.1|68383.1|68409.7|68395.8|68381.1|68369|4829
1599796800000|2020-09-11 04:00:00|68393.4|68383.4|68394.6|68384.6|68407.5|68393.7|68390.6|68376.2|3448
1599800400000|2020-09-11 05:00:00|68394.4|68384.4|68377.3|68357.3|68401|68388.1|68372.9|68357.3|4583
1599804000000|2020-09-11 06:00:00|68377.6|68357.6|68370.9|68360.9|68399.6|68385.9|68361.1|68347.4|6395
1599807600000|2020-09-11 07:00:00|68370.5|68360.5|68373.2|68363.2|68385.7|68374.4|68340.6|68327.5|7137
1599811200000|2020-09-11 08:00:00|68373.3|68363.3|68357.9|68347.9|68389.9|68375.6|68335.7|68320.7|6728
1599814800000|2020-09-11 09:00:00|68357.8|68347.8|68358.8|68338.8|68366.5|68351.3|68337.7|68322.8|6260
1599818400000|2020-09-11 10:00:00|68358.6|68338.6|68387.5|68367.5|68391.7|68372.6|68343.5|68323.8|5222
1599822000000|2020-09-11 11:00:00|68387.9|68367.9|68401.9|68381.9|68405.9|68385.9|68372.9|68356.9|5235
1599825600000|2020-09-11 12:00:00|68402|68382|68387.4|68367.4|68402.1|68383.2|68373.6|68355.1|6271
1599829200000|2020-09-11 13:00:00|68387.8|68367.8|68359.6|68339.6|68391.4|68376.6|68338.9|68322.5|7866
1599832800000|2020-09-11 14:00:00|68354.7|68344.7|68367.3|68347.3|68373.3|68355.7|68343.5|68328.1|7807
1599836400000|2020-09-11 15:00:00|68367.4|68347.4|68370.2|68350.2|68392.6|68376.3|68355.1|68339.8|6600
1599840000000|2020-09-11 16:00:00|68370.7|68350.7|68367.9|68347.9|68373.5|68353.5|68349.6|68329.6|5271
1599843600000|2020-09-11 17:00:00|68367.8|68347.8|68364.3|68344.3|68373.4|68357.5|68357.8|68341.7|6086
1599847200000|2020-09-11 18:00:00|68364.7|68344.7|68356.5|68336.5|68367.6|68347.6|68343.6|68323.6|4768
1599850800000|2020-09-11 19:00:00|68356.6|68336.6|68367.4|68347.4|68387.6|68367.6|68325.8|68309.2|5495
1599854400000|2020-09-11 20:00:00|68367.5|68347.5|68330.1|68310.1|68369.5|68349.5|68324.8|68282.3|2455
1600027200000|2020-09-13 20:00:00|68392.5|68302.5|68377.6|68309.1|68407.2|68381.4|68352|68291.8|166
1600030800000|2020-09-13 21:00:00|68382.8|68305.3|68361.9|68325.3|68389.5|68339.9|68345.1|68295.8|1413
1600034400000|2020-09-13 22:00:00|68361.4|68323.7|68351|68318.6|68370.1|68336.5|68339|68309.1|4241
1600038000000|2020-09-13 23:00:00|68348.3|68317.1|68352.9|68332.9|68370.5|68339.8|68341.2|68312|4827
1600041600000|2020-09-14 00:00:00|68352.4|68332.4|68328.9|68308.9|68361.6|68341.6|68320.1|68300.1|6159
1600045200000|2020-09-14 01:00:00|68329|68309|68301.1|68291.1|68339.1|68319.1|68266.2|68248.2|7361
1600048800000|2020-09-14 02:00:00|68300.9|68290.9|68279.8|68269.8|68307.6|68293.2|68274.8|68261.6|6739
1600052400000|2020-09-14 03:00:00|68284.9|68264.9|68300.9|68280.9|68305.1|68290|68266.2|68253.9|5421
1600056000000|2020-09-14 04:00:00|68301.1|68281.1|68292.6|68282.6|68312|68296.2|68288.6|68274|3934
1600059600000|2020-09-14 05:00:00|68292|68282|68298.1|68288.1|68332.8|68317.9|68287.8|68273.6|5401
1600063200000|2020-09-14 06:00:00|68298|68288|68323.5|68313.5|68344.4|68326.6|68288.6|68273.3|5795
1600066800000|2020-09-14 07:00:00|68323.2|68313.2|68294.2|68284.2|68326|68315.8|68288.6|68275.8|6684
1600070400000|2020-09-14 08:00:00|68294.1|68284.1|68229.2|68219.2|68304.1|68289.7|68210.4|68200.4|6626
1600074000000|2020-09-14 09:00:00|68229.1|68219.1|68245.8|68225.8|68269|68254.6|68219.7|68207.4|5370
1600077600000|2020-09-14 10:00:00|68246.1|68226.1|68211.9|68201.9|68248.5|68232.7|68210.5|68195.5|5197
1600081200000|2020-09-14 11:00:00|68212.2|68202.2|68213.8|68193.8|68227.1|68212.1|68197|68182.3|5066
1600084800000|2020-09-14 12:00:00|68213.9|68193.9|68157.5|68137.5|68221.2|68206.4|68151|68136.6|5774
1600088400000|2020-09-14 13:00:00|68153|68143|68118.5|68098.5|68163.7|68148.5|68109.2|68094.1|8208
1600092000000|2020-09-14 14:00:00|68118.3|68098.3|68091|68071|68149.5|68129.5|68076.7|68061|8080
1600095600000|2020-09-14 15:00:00|68086.6|68076.6|68080.1|68060.1|68106.8|68091.7|68058.6|68043.3|6338
1600099200000|2020-09-14 16:00:00|68080|68060|68094.7|68074.7|68098.3|68082.9|68071.9|68056.9|5230
1600102800000|2020-09-14 17:00:00|68094.4|68074.4|68099.2|68079.2|68110.2|68093.4|68084.9|68070.2|5566
1600106400000|2020-09-14 18:00:00|68099.3|68079.3|68098.8|68078.8|68106|68092.2|68091.7|68076.5|5248
1600110000000|2020-09-14 19:00:00|68099|68079|68072.7|68052.7|68100.4|68083|68063.8|68048.2|5207
1600113600000|2020-09-14 20:00:00|68072.8|68052.8|68095.4|68075.4|68100.6|68080.6|68067.4|68048|2570
1600117200000|2020-09-14 21:00:00|68092.4|68072.4|68105.1|68072|68126.7|68080.8|68082.6|68038.6|1651
1600120800000|2020-09-14 22:00:00|68094.5|68074.5|68100.2|68070|68109.9|68089.9|68088.6|68053.2|2565
1600124400000|2020-09-14 23:00:00|68094.9|68074.9|68102.7|68082.7|68116.4|68096.4|68093.2|68067.7|3887
1600128000000|2020-09-15 00:00:00|68103|68083|68055|68035|68113.4|68093.4|68043.1|68028|5628
1600131600000|2020-09-15 01:00:00|68054.9|68034.9|67896.9|67876.9|68059.7|68044.5|67863.2|67848.2|9154
1600135200000|2020-09-15 02:00:00|67895.9|67875.9|67870.4|67860.4|67923.8|67908.7|67851.9|67837.6|7990
1600138800000|2020-09-15 03:00:00|67869|67859|67857.6|67847.6|67871.5|67859|67833.7|67823.7|6472
1600142400000|2020-09-15 04:00:00|67857.4|67847.4|67836.8|67826.8|67866|67856|67832.4|67820.9|4284
1600146000000|2020-09-15 05:00:00|67836.6|67826.6|67783.7|67773.7|67836.6|67826.6|67765|67747.7|6890
1600149600000|2020-09-15 06:00:00|67783.5|67773.5|67837.5|67827.5|67856.9|67846.8|67735.2|67719.4|7876
1600153200000|2020-09-15 07:00:00|67837.6|67827.6|67813.3|67803.3|67854.9|67844.9|67810.3|67800.3|7378
1600156800000|2020-09-15 08:00:00|67813.4|67803.4|67754.2|67744.2|67819.4|67809.4|67737.1|67727.1|7122
1600160400000|2020-09-15 09:00:00|67754.6|67744.6|67775.4|67765.4|67789.9|67776.1|67714.9|67704.9|6923
1600164000000|2020-09-15 10:00:00|67775.2|67765.2|67696.2|67686.2|67787.4|67777.4|67693.9|67678.9|6017
1600167600000|2020-09-15 11:00:00|67696.4|67686.4|67735.7|67725.7|67751.7|67736.9|67666.8|67651.5|6902
1600171200000|2020-09-15 12:00:00|67735.5|67725.5|67756.6|67746.6|67760.1|67747.7|67724.9|67710.3|6902
1600174800000|2020-09-15 13:00:00|67756.5|67746.5|67766.1|67756.1|67783.4|67772.3|67730.8|67716.8|7215
1600178400000|2020-09-15 14:00:00|67766.2|67756.2|67798.4|67788.4|67823.9|67808.8|67766.1|67756.1|8345
1600182000000|2020-09-15 15:00:00|67798.2|67788.2|67815.7|67805.7|67823.3|67808.1|67790.9|67777.2|6413
1600185600000|2020-09-15 16:00:00|67815.8|67805.8|67791.4|67781.4|67816.2|67805.8|67769.5|67755.9|5437
1600189200000|2020-09-15 17:00:00|67792.2|67782.2|67798.4|67778.4|67799.2|67783.9|67774.4|67760|4458
1600192800000|2020-09-15 18:00:00|67798.5|67778.5|67798.6|67788.6|67815.9|67801|67791.7|67775.3|4922
1600196400000|2020-09-15 19:00:00|67798.3|67788.3|67800.8|67780.8|67824|67808.3|67792.1|67776.1|4135
1600200000000|2020-09-15 20:00:00|67800.6|67780.6|67812.5|67792.5|67823|67795.6|67792.6|67775.7|2411
1600203600000|2020-09-15 21:00:00|67812.7|67792.7|67820.7|67762.9|67837.5|67797.6|67806.9|67745|1879
1600207200000|2020-09-15 22:00:00|67817.2|67762.4|67814.8|67784.3|67823.1|67793.5|67805.1|67753.2|4411
1600210800000|2020-09-15 23:00:00|67810.2|67790.2|67817.6|67797.6|67828.6|67808.6|67800.9|67779.4|4542
1600214400000|2020-09-16 00:00:00|67818.1|67798.1|67851.8|67831.8|67855.1|67839.9|67810.9|67790.9|7618
1600218000000|2020-09-16 01:00:00|67851.7|67831.7|67676.9|67666.9|67872.1|67854.5|67676.9|67661.5|9042
1600221600000|2020-09-16 02:00:00|67676.8|67666.8|67703.7|67693.7|67736.9|67724|67654.9|67644.9|7598
1600225200000|2020-09-16 03:00:00|67703.6|67693.6|67723.2|67713.2|67728.4|67718.4|67661.7|67651.7|6080
1600228800000|2020-09-16 04:00:00|67723.3|67713.3|67727.6|67717.6|67731.4|67719.4|67714.3|67704.3|3306
1600232400000|2020-09-16 05:00:00|67727.5|67717.5|67695.8|67685.8|67730.4|67720.4|67688.2|67678.2|5299
1600236000000|2020-09-16 06:00:00|67696.1|67686.1|67698|67688|67727|67717|67674.3|67664.3|6634
1600239600000|2020-09-16 07:00:00|67698.1|67688.1|67606.6|67596.6|67705.8|67695.8|67596.1|67586.1|7611
1600243200000|2020-09-16 08:00:00|67607.4|67597.4|67597.4|67587.4|67624.7|67614.3|67578.2|67563.4|6972
1600246800000|2020-09-16 09:00:00|67598.8|67588.8|67562.1|67542.1|67604.6|67594.6|67540.2|67530.2|6358
1600250400000|2020-09-16 10:00:00|67557.2|67547.2|67575|67565|67600.6|67586.2|67553|67541.5|5485
1600254000000|2020-09-16 11:00:00|67575.1|67565.1|67595.4|67585.4|67606.9|67591.3|67567.8|67553.5|5629
1600257600000|2020-09-16 12:00:00|67595.7|67585.7|67592.6|67582.6|67613.6|67599.2|67577.1|67564.5|6506
1600261200000|2020-09-16 13:00:00|67590.5|67580.5|67581.5|67561.5|67604.1|67591.8|67557.4|67545.3|7531
1600264800000|2020-09-16 14:00:00|67581.4|67561.4|67572.8|67562.8|67630.9|67619.6|67567.8|67552.6|9388
1600268400000|2020-09-16 15:00:00|67572.9|67562.9|67542.1|67532.1|67580.9|67568|67528.6|67513.3|6976
1600272000000|2020-09-16 16:00:00|67542.6|67532.6|67531.7|67521.7|67549.4|67535.5|67510.6|67496.1|5296
1600275600000|2020-09-16 17:00:00|67531.6|67521.6|67525.9|67505.9|67567.6|67552.4|67515.2|67495.2|6845
1600279200000|2020-09-16 18:00:00|67526.2|67506.2|67555.7|67535.7|67575.1|67555.1|67429.6|67412.9|11642
1600282800000|2020-09-16 19:00:00|67553.9|67533.9|67566.1|67546.1|67571|67551|67468.3|67448.3|9848
1600286400000|2020-09-16 20:00:00|67565.8|67545.8|67463.8|67443.8|67567.1|67547.1|67435.2|67415.2|4617
1600290000000|2020-09-16 21:00:00|67472.6|67440.7|67491.7|67440|67509.5|67460.3|67466.3|67408.2|1933
1600293600000|2020-09-16 22:00:00|67492.3|67440.3|67468.6|67448.6|67493.7|67454|67442.5|67422.5|3809
1600297200000|2020-09-16 23:00:00|67469.2|67449.2|67530.3|67510.3|67542.1|67522.1|67467.3|67439.6|4809
1600300800000|2020-09-17 00:00:00|67530.7|67510.7|67601.6|67581.6|67638.7|67620.6|67529.5|67509.5|7505
1600304400000|2020-09-17 01:00:00|67601.7|67581.7|67734.3|67714.3|67793.4|67773.4|67495|67478.6|9990
1600308000000|2020-09-17 02:00:00|67734.6|67714.6|67695.4|67685.4|67735.5|67719|67674.2|67659.1|8285
1600311600000|2020-09-17 03:00:00|67695.5|67685.5|67775.5|67765.5|67836.3|67821.6|67693.4|67679|8025
1600315200000|2020-09-17 04:00:00|67775.6|67765.6|67780.6|67770.6|67797.9|67784.2|67769.2|67756.4|4675
1600318800000|2020-09-17 05:00:00|67780.2|67770.2|67708|67698|67788.2|67778.2|67683.1|67673.1|7393
1600322400000|2020-09-17 06:00:00|67707.9|67697.9|67690.9|67680.9|67752.2|67742.2|67688.2|67678.2|8342
1600326000000|2020-09-17 07:00:00|67689|67679|67678.5|67668.5|67713.2|67698.8|67638.6|67628.6|8514
1600329600000|2020-09-17 08:00:00|67678.4|67668.4|67692.1|67682.1|67702.4|67692.4|67641.5|67629.8|7339
1600333200000|2020-09-17 09:00:00|67692|67682|67690.5|67680.5|67735|67720.9|67680.2|67666.9|6894
1600336800000|2020-09-17 10:00:00|67691.1|67681.1|67735.9|67715.9|67739.3|67722.6|67690.9|67676.1|5888
1600340400000|2020-09-17 11:00:00|67735.5|67715.5|67694.5|67674.5|67748.6|67733|67681.7|67666.8|7000
1600344000000|2020-09-17 12:00:00|67694.6|67674.6|67676.1|67666.1|67719.1|67704.1|67669|67657.1|7095
1600347600000|2020-09-17 13:00:00|67675.9|67665.9|67663.1|67643.1|67721.6|67706.8|67657.1|67637.1|9690
1600351200000|2020-09-17 14:00:00|67662.9|67642.9|67645.5|67625.5|67681.5|67661.5|67625|67607.6|10063
1600354800000|2020-09-17 15:00:00|67645.6|67625.6|67643.9|67633.9|67658.5|67643.1|67610.8|67595.7|8035
1600358400000|2020-09-17 16:00:00|67643.8|67633.8|67642.8|67622.8|67672.6|67654.1|67627.4|67612.1|7579
1600362000000|2020-09-17 17:00:00|67642.4|67622.4|67619.6|67599.6|67648.7|67632.8|67610.7|67590.7|5228
1600365600000|2020-09-17 18:00:00|67618.9|67598.9|67592.6|67572.6|67621.6|67603.2|67584.9|67569.4|5710
1600369200000|2020-09-17 19:00:00|67592.7|67572.7|67571.7|67551.7|67600.1|67583.8|67565.2|67549.4|5867
1600372800000|2020-09-17 20:00:00|67571.9|67551.9|67548.9|67528.9|67573.2|67553.2|67546.8|67526.8|3218
1600376400000|2020-09-17 21:00:00|67547.4|67527.4|67555.6|67535.6|67577.1|67544.5|67543.2|67508.3|1873
1600380000000|2020-09-17 22:00:00|67558.5|67538.5|67561.6|67541.6|67568.7|67548.4|67552.9|67532.9|3530
1600383600000|2020-09-17 23:00:00|67561.7|67541.7|67524.6|67504.6|67562.7|67542.7|67513.4|67493.4|4266
1600387200000|2020-09-18 00:00:00|67524.7|67504.7|67512.2|67492.2|67548.1|67528.1|67488.1|67468.1|7467
1600390800000|2020-09-18 01:00:00|67512.3|67492.3|67512.1|67502.1|67557.7|67539.6|67460.1|67440.1|9468
1600394400000|2020-09-18 02:00:00|67512|67502|67555.1|67545.1|67595.4|67581|67506.2|67496.2|8328
1600398000000|2020-09-18 03:00:00|67555.2|67545.2|67530.6|67520.6|67555.2|67545.2|67514.3|67498.6|6680
1600401600000|2020-09-18 04:00:00|67530.3|67520.3|67523|67513|67536.2|67526.2|67502.6|67492.6|5524
1600405200000|2020-09-18 05:00:00|67523.6|67513.6|67533|67523|67551.3|67539.3|67501.8|67491.8|6110
1600408800000|2020-09-18 06:00:00|67533.2|67523.2|67517.5|67507.5|67577.3|67561.5|67513.3|67502.6|7642
1600412400000|2020-09-18 07:00:00|67517.2|67507.2|67587.4|67577.4|67592.7|67578|67486.7|67476.7|8449
1600416000000|2020-09-18 08:00:00|67587.5|67577.5|67549.4|67539.4|67601.6|67591.6|67530.8|67519|7028
1600419600000|2020-09-18 09:00:00|67549.5|67539.5|67542.2|67532.2|67565.4|67551.4|67523.8|67506.7|6420
1600423200000|2020-09-18 10:00:00|67542|67532|67562.4|67552.4|67570.2|67556.4|67527|67512.8|5538
1600426800000|2020-09-18 11:00:00|67560.9|67550.9|67726.6|67706.6|67756.7|67736.7|67548.5|67533.4|6998
1600430400000|2020-09-18 12:00:00|67726.1|67706.1|67694.9|67674.9|67795.3|67780.5|67690.7|67674.9|8094
1600434000000|2020-09-18 13:00:00|67695.2|67675.2|67739.5|67719.5|67774.1|67757.6|67675.7|67660.9|7969
1600437600000|2020-09-18 14:00:00|67739.1|67719.1|67700.2|67680.2|67745.5|67725.5|67685.7|67667.7|8991
1600441200000|2020-09-18 15:00:00|67701|67681|67715|67695|67735.7|67719.5|67685.5|67669.2|7940
1600444800000|2020-09-18 16:00:00|67715.1|67695.1|67696.5|67676.5|67724.3|67705.7|67684.5|67668.9|7016
1600448400000|2020-09-18 17:00:00|67696.6|67676.6|67751|67731|67783.6|67763.6|67688.8|67673.8|7684
1600452000000|2020-09-18 18:00:00|67751.1|67731.1|67790.6|67770.6|67794.2|67779.3|67733.9|67717.3|6902
1600455600000|2020-09-18 19:00:00|67790.5|67770.5|67795.2|67775.2|67804.5|67787.3|67783.5|67763.5|6548
1600459200000|2020-09-18 20:00:00|67795.9|67775.9|67801.7|67781.7|67806.9|67786.9|67777|67757|2841
1600632000000|2020-09-20 20:00:00|67698.5|67676.5|67700|67678|67766.8|67703|67677.1|67580.7|214
1600635600000|2020-09-20 21:00:00|67696.3|67674.3|67731|67618.8|67742.6|67678.9|67686.2|67585.5|1428
1600639200000|2020-09-20 22:00:00|67728|67624.9|67683.5|67663.5|67744.5|67682.2|67681.8|67611.6|3693
1600642800000|2020-09-20 23:00:00|67683.9|67663.9|67689.5|67669.5|67698.5|67673.3|67662.5|67593.8|3977
1600646400000|2020-09-21 00:00:00|67689.9|67669.9|67629|67609|67709|67689|67613|67593|6987
1600650000000|2020-09-21 01:00:00|67629.1|67609.1|67632|67622|67649.8|67636.9|67559.7|67547.3|8516
1600653600000|2020-09-21 02:00:00|67632.3|67622.3|67600|67590|67632.3|67622.3|67583.1|67573.1|7252
1600657200000|2020-09-21 03:00:00|67600.1|67590.1|67558.1|67548.1|67629.6|67614|67555|67544.9|5578
1600660800000|2020-09-21 04:00:00|67558.2|67548.2|67569.7|67559.7|67588.4|67574.5|67547.7|67533.8|4655
1600664400000|2020-09-21 05:00:00|67569.8|67559.8|67580.9|67570.9|67602|67592|67536.2|67521.3|5882
1600668000000|2020-09-21 06:00:00|67581|67571|67593.2|67583.2|67618|67603.1|67558.1|67548.1|7046
1600671600000|2020-09-21 07:00:00|67593.1|67583.1|67701.5|67691.5|67722.8|67706.5|67584.2|67570.1|8381
1600675200000|2020-09-21 08:00:00|67702.5|67692.5|67769.4|67759.4|67786.7|67771.8|67682.5|67668.7|8548
1600678800000|2020-09-21 09:00:00|67769.8|67759.8|67815.2|67805.2|67831.8|67819|67752.9|67740.3|7098
1600682400000|2020-09-21 10:00:00|67817.3|67807.3|67849.2|67829.2|67864.9|67844.9|67804.1|67789.7|6444
1600686000000|2020-09-21 11:00:00|67849.1|67829.1|67874|67854|67925.7|67910.3|67842.1|67827.5|6833
1600689600000|2020-09-21 12:00:00|67869.9|67859.9|67990.4|67980.4|68028.3|68014.4|67869.9|67853.3|8452
1600693200000|2020-09-21 13:00:00|67990.1|67980.1|68015.6|67995.6|68019.7|68006.2|67943.6|67929|10455
1600696800000|2020-09-21 14:00:00|68016.2|67996.2|68044.4|68024.4|68076.4|68056.4|67981.6|67966.1|10574
1600700400000|2020-09-21 15:00:00|68045.1|68025.1|68057.9|68037.9|68088.3|68072.4|68021.5|68002.6|9396
1600704000000|2020-09-21 16:00:00|68057.7|68037.7|68022.2|68002.2|68071.2|68053|68013.7|67993.7|7654
1600707600000|2020-09-21 17:00:00|68022.5|68002.5|67993.1|67973.1|68031.5|68011.5|67975.7|67960.1|6914
1600711200000|2020-09-21 18:00:00|67993.5|67973.5|67988.5|67968.5|68007.4|67987.9|67981.1|67961.1|5807
1600714800000|2020-09-21 19:00:00|67988.7|67968.7|67961.8|67941.8|67989.1|67969.1|67955|67935|6500
1600718400000|2020-09-21 20:00:00|67961.9|67941.9|67937|67917|67963|67943|67932.6|67912.6|2625
1600722000000|2020-09-21 21:00:00|67937.7|67917.7|67948.9|67913.8|67966.2|67927.3|67934.7|67905.3|1969
1600725600000|2020-09-21 22:00:00|67943.5|67923.5|67998.5|67914.3|68071.7|67951.4|67939.7|67895.1|2812
1600729200000|2020-09-21 23:00:00|67997.9|67915.7|67903.9|67883.9|68078.4|67947.7|67889.7|67869.7|4303
1600732800000|2020-09-22 00:00:00|67903.5|67883.5|67917.4|67897.4|67957.3|67928.9|67876.8|67856.8|8723
1600736400000|2020-09-22 01:00:00|67917.6|67897.6|67893.4|67883.4|68018.2|67998.2|67880.4|67864.2|9764
1600740000000|2020-09-22 02:00:00|67893.7|67883.7|67915.6|67895.6|67956.4|67940.6|67890.4|67879.9|7824
1600743600000|2020-09-22 03:00:00|67915.8|67895.8|67881.9|67871.9|67923|67909.6|67856.7|67842.1|7015
1600747200000|2020-09-22 04:00:00|67882.4|67872.4|67878.5|67858.5|67894.3|67879.8|67857|67842.1|5020
1600750800000|2020-09-22 05:00:00|67878.2|67858.2|67939.4|67929.4|67954.3|67939.5|67874.6|67858.1|6505
1600754400000|2020-09-22 06:00:00|67939.5|67929.5|67934.3|67924.3|67973.5|67962.2|67927.6|67913.1|8249
1600758000000|2020-09-22 07:00:00|67935.1|67925.1|67983.3|67973.3|68019|68004.6|67917.4|67902.9|9085
1600761600000|2020-09-22 08:00:00|67983.6|67973.6|67905.1|67885.1|68002.2|67986.6|67879.3|67859.3|8443
1600765200000|2020-09-22 09:00:00|67905.3|67885.3|67854.3|67834.3|67918.4|67902.6|67851.9|67831.9|6752
1600768800000|2020-09-22 10:00:00|67856.5|67836.5|67752.8|67732.8|67869.5|67849.5|67746.4|67726.4|7535
1600772400000|2020-09-22 11:00:00|67753.5|67733.5|67804.9|67784.9|67817.4|67797.4|67741.2|67721.2|6994
1600776000000|2020-09-22 12:00:00|67804.5|67784.5|67791.6|67781.6|67827.1|67808.9|67776.6|67759.4|8194
1600779600000|2020-09-22 13:00:00|67791.7|67781.7|67790|67770|67820.4|67810.4|67730.3|67720.3|9044
1600783200000|2020-09-22 14:00:00|67790.4|67770.4|67825.6|67815.6|67865.7|67853|67770.8|67760.8|10344
1600786800000|2020-09-22 15:00:00|67826|67816|67846.1|67836.1|67867.7|67857.7|67803.6|67789.1|9357
1600790400000|2020-09-22 16:00:00|67846.5|67836.5|67880.2|67870.2|67897.8|67887.8|67828.7|67816.6|7851
1600794000000|2020-09-22 17:00:00|67880.5|67870.5|67876.7|67866.7|67896|67886|67859.1|67849.1|6500
1600797600000|2020-09-22 18:00:00|67878.2|67868.2|67869.1|67859.1|67879.6|67869.6|67834.1|67814.1|6736
1600801200000|2020-09-22 19:00:00|67871.3|67861.3|67856.1|67846.1|67883.6|67870.3|67853.8|67839.1|7116
1600804800000|2020-09-22 20:00:00|67856|67846|67848.9|67828.9|67865|67848.6|67848.9|67828.9|2408
1600808400000|2020-09-22 21:00:00|67848.3|67828.3|67848.2|67792.8|67878.2|67828.9|67830.1|67771.2|1535
1600812000000|2020-09-22 22:00:00|67845.5|67794.7|67856.8|67814.1|67943.3|67891.9|67825.1|67776|3612
1600815600000|2020-09-22 23:00:00|67857.5|67813|67854.2|67834.2|67884.8|67856|67842.4|67808.9|3371
1600819200000|2020-09-23 00:00:00|67854.5|67834.5|67937.1|67917.1|67937.8|67917.8|67817.6|67768.9|7279
1600822800000|2020-09-23 01:00:00|67937.2|67917.2|67908.6|67898.6|67990.4|67970.4|67881.8|67871|9303
1600826400000|2020-09-23 02:00:00|67908.7|67898.7|67979.6|67969.6|68010.8|68000.8|67901.3|67887.4|8908
1600830000000|2020-09-23 03:00:00|67980|67970|67983.1|67973.1|67993.4|67983.4|67950.2|67936.8|6854
1600833600000|2020-09-23 04:00:00|67983.2|67973.2|67968.2|67958.2|67995.4|67985.4|67957.6|67946.9|5729
1600837200000|2020-09-23 05:00:00|67968.4|67958.4|67937.7|67927.7|67982.5|67972.5|67930.5|67920.5|6423
1600840800000|2020-09-23 06:00:00|67937.8|67927.8|67940.1|67930.1|67996.7|67986.7|67924|67914|8364
1600844400000|2020-09-23 07:00:00|67940.3|67930.3|67950.8|67940.8|67978.3|67968.3|67911.4|67895.5|8895
1600848000000|2020-09-23 08:00:00|67951.4|67941.4|67906.1|67896.1|67973|67963|67898.6|67888.6|7386
1600851600000|2020-09-23 09:00:00|67905.9|67895.9|67928|67918|67929.2|67919.2|67866.4|67856.4|7282
1600855200000|2020-09-23 10:00:00|67927.7|67917.7|67931.9|67911.9|67948.6|67938.6|67913.8|67903.8|5349
1600858800000|2020-09-23 11:00:00|67932.1|67912.1|68001.1|67991.1|68008.5|67994.2|67928|67912|5736
1600862400000|2020-09-23 12:00:00|68001.8|67991.8|68060.5|68040.5|68067.6|68055.4|67985|67969.1|7744
1600866000000|2020-09-23 13:00:00|68060.3|68040.3|68093.7|68073.7|68109.9|68095|68036.1|68022.4|8830
1600869600000|2020-09-23 14:00:00|68093.3|68073.3|68177.3|68167.3|68207.4|68194.6|68089|68073.3|9339
1600873200000|2020-09-23 15:00:00|68176.9|68166.9|68184.3|68174.3|68196.2|68186.2|68116.2|68104.9|8369
1600876800000|2020-09-23 16:00:00|68185.6|68175.6|68143.7|68133.7|68198|68183.6|68131.9|68116.7|7185
1600880400000|2020-09-23 17:00:00|68143.4|68133.4|68195.4|68185.4|68199.4|68188.2|68141.5|68128.9|5537
1600884000000|2020-09-23 18:00:00|68195.5|68185.5|68263.3|68253.3|68267.9|68253.6|68195.5|68185.5|7757
1600887600000|2020-09-23 19:00:00|68262.9|68252.9|68262.8|68252.8|68296.9|68281.1|68257|68243.3|7926
1600891200000|2020-09-23 20:00:00|68262.6|68252.6|68299|68209|68303|68272.1|68258|68207.6|3356
1600894800000|2020-09-23 21:00:00|68297.7|68213.6|68301.8|68260.9|68340.8|68267.9|68273.6|68154.5|2133
1600898400000|2020-09-23 22:00:00|68301.4|68260.6|68268.2|68232.7|68308.4|68269.4|68223.4|68124.3|4947
1600902000000|2020-09-23 23:00:00|68268.5|68233.8|68245.5|68225.5|68287.4|68267.4|68244.6|68220.4|5674
1600905600000|2020-09-24 00:00:00|68246.1|68226.1|68215.4|68205.4|68253.2|68233.2|68189.5|68172.5|7689
1600909200000|2020-09-24 01:00:00|68215.5|68205.5|68262.8|68252.8|68286.7|68269.4|68142.8|68127.6|9815
1600912800000|2020-09-24 02:00:00|68261.9|68251.9|68222.1|68212.1|68271.8|68261.8|68221.4|68211.4|8801
1600916400000|2020-09-24 03:00:00|68221.6|68211.6|68223.7|68213.7|68241.3|68231.3|68196.3|68186.3|6890
1600920000000|2020-09-24 04:00:00|68224|68214|68295.6|68285.6|68303|68293|68209.5|68199.5|6227
1600923600000|2020-09-24 05:00:00|68296|68286|68281.4|68271.4|68333.9|68319.4|68264.3|68254.3|8263
1600927200000|2020-09-24 06:00:00|68281.6|68271.6|68326.7|68316.7|68345.3|68335.3|68260.5|68250.5|8410
1600930800000|2020-09-24 07:00:00|68326.6|68316.6|68290.9|68280.9|68329.3|68319.3|68279.8|68269.8|8586
1600934400000|2020-09-24 08:00:00|68290.8|68280.8|68330.1|68320.1|68363.3|68353.3|68279.8|68269.8|7405
1600938000000|2020-09-24 09:00:00|68330.4|68320.4|68396|68386|68398|68388|68317|68307|7329
1600941600000|2020-09-24 10:00:00|68396.1|68386.1|68342.7|68332.7|68396.5|68386.5|68327.4|68317.4|6207
1600945200000|2020-09-24 11:00:00|68342.8|68332.8|68411.9|68401.9|68418.4|68408.4|68323.1|68313.1|7247
1600948800000|2020-09-24 12:00:00|68411.8|68401.8|68446.1|68436.1|68471.7|68457.8|68403.8|68393.8|8231
1600952400000|2020-09-24 13:00:00|68446.3|68436.3|68393.4|68373.4|68467.5|68453.3|68372.3|68356.7|10298
1600956000000|2020-09-24 14:00:00|68394.5|68374.5|68392.8|68382.8|68451.2|68436.8|68339.2|68319.2|10774
1600959600000|2020-09-24 15:00:00|68393|68383|68353.6|68343.6|68415.4|68404.1|68352.4|68338.2|9353
1600963200000|2020-09-24 16:00:00|68353.4|68343.4|68322.1|68312.1|68365.6|68351.4|68314.5|68303.8|8541
1600966800000|2020-09-24 17:00:00|68322.5|68312.5|68268.2|68258.2|68333.6|68321.5|68232.1|68219.7|8322
1600970400000|2020-09-24 18:00:00|68268|68258|68297.4|68287.4|68302.4|68287.4|68257.1|68242.9|8361
1600974000000|2020-09-24 19:00:00|68297.6|68287.6|68261.7|68241.7|68320|68305.8|68248.4|68228.4|7893
1600977600000|2020-09-24 20:00:00|68262.3|68242.3|68280.5|68260.5|68287.3|68262.5|68258.5|68238.5|2697
1600981200000|2020-09-24 21:00:00|68291.9|68248.5|68342.7|68211.7|68359.6|68256|68262.8|68185.5|1803
1600984800000|2020-09-24 22:00:00|68345.5|68214.5|68120.9|68100.9|68349.7|68226.4|68096.9|68076.9|4566
1600988400000|2020-09-24 23:00:00|68120.1|68100.1|68188.1|68168.1|68188.2|68168.2|68116.9|68096.9|4281
1600992000000|2020-09-25 00:00:00|68188.2|68168.2|68202.4|68182.4|68246.5|68226.5|68173.6|68153.6|6774
1600995600000|2020-09-25 01:00:00|68202.2|68182.2|68188.8|68178.8|68225.6|68205.6|68122.2|68103.5|8414
1600999200000|2020-09-25 02:00:00|68189.1|68179.1|68201.3|68191.3|68217.3|68207.3|68163.1|68153.1|7316
1601002800000|2020-09-25 03:00:00|68201.4|68191.4|68269.2|68259.2|68287.3|68276.6|68174.5|68164.5|6679
1601006400000|2020-09-25 04:00:00|68269.4|68259.4|68279.7|68269.7|68311.8|68298.4|68256.5|68246.5|5446
1601010000000|2020-09-25 05:00:00|68280.1|68270.1|68286.7|68276.7|68307.5|68295|68263.2|68253.2|6424
1601013600000|2020-09-25 06:00:00|68287|68277|68256.1|68246.1|68337.9|68323.6|68246.3|68236.3|8448
1601017200000|2020-09-25 07:00:00|68256.3|68246.3|68227.1|68217.1|68284.5|68274.4|68213.7|68200.1|8868
1601020800000|2020-09-25 08:00:00|68227|68217|68285|68275|68286|68276|68213.2|68203.2|7177
1601024400000|2020-09-25 09:00:00|68285.2|68275.2|68347.1|68337.1|68367.6|68357.6|68277.8|68267.8|6887
1601028000000|2020-09-25 10:00:00|68347.2|68337.2|68422.3|68412.3|68442.1|68423.3|68324.7|68314.7|6888
1601031600000|2020-09-25 11:00:00|68422.2|68412.2|68387.5|68367.5|68455.7|68442.6|68366.8|68356.5|8134
1601035200000|2020-09-25 12:00:00|68384.4|68374.4|68356.7|68346.7|68401.6|68386|68353.2|68343.2|7329
1601038800000|2020-09-25 13:00:00|68357.4|68347.4|68382|68372|68396.2|68386.2|68346|68333|8517
1601042400000|2020-09-25 14:00:00|68381.7|68371.7|68367|68357|68438|68423.1|68362.1|68343.6|10284
1601046000000|2020-09-25 15:00:00|68366.9|68356.9|68364.6|68344.6|68383.5|68368.6|68334.5|68319.4|7853
1601049600000|2020-09-25 16:00:00|68364.5|68344.5|68332.3|68322.3|68368.1|68354.1|68320.4|68303.4|6620
1601053200000|2020-09-25 17:00:00|68331.9|68321.9|68293.2|68283.2|68346.6|68332.9|68288.2|68276|6247
1601056800000|2020-09-25 18:00:00|68293.1|68283.1|68309.5|68299.5|68313.9|68301.3|68276.3|68266.3|5696
1601060400000|2020-09-25 19:00:00|68309.1|68299.1|68255.1|68235.1|68313.2|68299.6|68245.9|68230.8|5854
1601064000000|2020-09-25 20:00:00|68255.2|68235.2|68243|68223|68260.2|68241.8|68238.5|68218.5|2194
1601236800000|2020-09-27 20:00:00|68376.8|68238.8|68378.8|68240.8|68378.8|68240.8|68344.4|68206.4|158
1601240400000|2020-09-27 21:00:00|68374.7|68236.7|68366.9|68235.9|68378.1|68251.5|68306.6|68168.6|1731
1601244000000|2020-09-27 22:00:00|68369.4|68238.4|68316.6|68259.2|68373|68282.8|68284.1|68202.3|6660
1601247600000|2020-09-27 23:00:00|68315.3|68259|68268|68248|68343|68288.4|68265.4|68221.3|5619
1601251200000|2020-09-28 00:00:00|68268.3|68248.3|68296.2|68286.2|68302.7|68286.4|68251.9|68236.6|7737
1601254800000|2020-09-28 01:00:00|68295.9|68285.9|68269.7|68259.7|68305.1|68289|68201.8|68183.2|8318
1601258400000|2020-09-28 02:00:00|68273.2|68263.2|68272.9|68262.9|68274.3|68264.3|68233.6|68223.6|6954
1601262000000|2020-09-28 03:00:00|68272.7|68262.7|68276.6|68266.6|68282.5|68272.5|68259.9|68249.9|5700
1601265600000|2020-09-28 04:00:00|68276.7|68266.7|68305.3|68295.3|68309.3|68299.3|68267.6|68257.6|4099
1601269200000|2020-09-28 05:00:00|68305.7|68295.7|68346.6|68336.6|68349.8|68339.8|68296.1|68286.1|5388
1601272800000|2020-09-28 06:00:00|68346.5|68336.5|68300.9|68290.9|68352.1|68342.1|68285.7|68275.7|6304
1601276400000|2020-09-28 07:00:00|68301|68291|68325.8|68315.8|68331.3|68321.3|68295.7|68285.7|6945
1601280000000|2020-09-28 08:00:00|68326|68316|68252.1|68242.1|68339.9|68327|68212.4|68202.4|7582
1601283600000|2020-09-28 09:00:00|68252.3|68242.3|68239|68229|68266.4|68256.4|68221.7|68211.7|5788
1601287200000|2020-09-28 10:00:00|68238.5|68228.5|68166.3|68156.3|68255.8|68242.9|68156.4|68146.4|6313
1601290800000|2020-09-28 11:00:00|68166.5|68156.5|68179|68169|68187.8|68176.1|68163.7|68151|5910
1601294400000|2020-09-28 12:00:00|68179.3|68169.3|68202.8|68192.8|68222.4|68212.4|68174.8|68164.8|7295
1601298000000|2020-09-28 13:00:00|68201.1|68191.1|68233.3|68223.3|68245.4|68235.4|68189.8|68179.8|8804
1601301600000|2020-09-28 14:00:00|68233.5|68223.5|68199.3|68189.3|68233.5|68223.5|68157|68147|9099
1601305200000|2020-09-28 15:00:00|68197.4|68187.4|68145.9|68135.9|68198.4|68188.4|68135.1|68125.1|7815
1601308800000|2020-09-28 16:00:00|68145.7|68135.7|68137.3|68127.3|68163|68152.5|68132.1|68122.1|6130
1601312400000|2020-09-28 17:00:00|68137.2|68127.2|68131.4|68121.4|68146.6|68136.6|68125.3|68115.3|5398
1601316000000|2020-09-28 18:00:00|68130.9|68120.9|68120.9|68110.9|68139.3|68128.8|68115.9|68103.1|5523
1601319600000|2020-09-28 19:00:00|68121|68111|68137.6|68117.6|68140.3|68124.8|68115.9|68101.5|4713
1601323200000|2020-09-28 20:00:00|68137.2|68117.2|68150.9|68099.2|68151.3|68118.2|68111.3|68091.3|2773
1601326800000|2020-09-28 21:00:00|68139.4|68096.3|68189.7|68169.7|68227.3|68179.2|68139.4|68096.3|2162
1601330400000|2020-09-28 22:00:00|68195.9|68160.6|68183.9|68163.9|68200.9|68169.7|68169.4|68140.3|2768
1601334000000|2020-09-28 23:00:00|68183.3|68163.3|68172.4|68152.4|68198.1|68178.1|68164.7|68144.7|3967
1601337600000|2020-09-29 00:00:00|68171.9|68151.9|68215.9|68195.9|68231.3|68211.3|68161.8|68141.8|6178
1601341200000|2020-09-29 01:00:00|68216.4|68196.4|68273.4|68263.4|68307.9|68297.9|68213.6|68195.4|8358
1601344800000|2020-09-29 02:00:00|68273.8|68263.8|68254.1|68244.1|68280.4|68270.4|68246.1|68236.1|6952
1601348400000|2020-09-29 03:00:00|68254.3|68244.3|68271.6|68261.6|68286.5|68276.5|68243|68233|5246
1601352000000|2020-09-29 04:00:00|68270.9|68260.9|68261.3|68251.3|68279|68269|68253.3|68243.3|3547
1601355600000|2020-09-29 05:00:00|68260.3|68250.3|68252.9|68242.9|68284.8|68274.8|68252.5|68242.5|5310
1601359200000|2020-09-29 06:00:00|68252.8|68242.8|68221.5|68211.5|68280.9|68270.9|68216.1|68206.1|6851
1601362800000|2020-09-29 07:00:00|68221.8|68211.8|68251.5|68241.5|68281.1|68271.1|68200.1|68185.3|8000
1601366400000|2020-09-29 08:00:00|68250.5|68240.5|68230.1|68220.1|68295.1|68285.1|68228.6|68218.6|6780
1601370000000|2020-09-29 09:00:00|68228.9|68218.9|68244|68234|68244|68234|68201.3|68191.3|6264
1601373600000|2020-09-29 10:00:00|68244.1|68234.1|68235.6|68225.6|68262.3|68252.3|68232|68222|4703
1601377200000|2020-09-29 11:00:00|68235.7|68225.7|68191.8|68181.8|68236.9|68226.9|68191.8|68181.8|5671
1601380800000|2020-09-29 12:00:00|68191.9|68181.9|68190.1|68180.1|68238.1|68219.9|68189.5|68177.4|6405
1601384400000|2020-09-29 13:00:00|68190.3|68180.3|68186|68166|68220.6|68208.9|68169.4|68158|8017
1601388000000|2020-09-29 14:00:00|68186.1|68166.1|68240.3|68220.3|68240.3|68225.2|68161.1|68145.7|9018
1601391600000|2020-09-29 15:00:00|68235|68225|68256.4|68236.4|68271.3|68256.4|68208.8|68193.6|7577
1601395200000|2020-09-29 16:00:00|68256.3|68236.3|68214.4|68194.4|68259.1|68243.5|68209.5|68193.3|6277
1601398800000|2020-09-29 17:00:00|68214.3|68194.3|68182.7|68162.7|68234.5|68219|68176.1|68156.1|5380
1601402400000|2020-09-29 18:00:00|68182.9|68162.9|68189.3|68169.3|68190.3|68174.1|68161|68145.7|5175
1601406000000|2020-09-29 19:00:00|68189.5|68169.5|68173.9|68153.9|68195.6|68175.6|68166.5|68151.3|4530
1601409600000|2020-09-29 20:00:00|68174|68154|68172|68152|68183.8|68162.9|68163.7|68143.8|2389
1601413200000|2020-09-29 21:00:00|68174.3|68154.3|68184.2|68164.2|68204.7|68167.9|68168.4|68139.7|1769
1601416800000|2020-09-29 22:00:00|68186.8|68166.8|68187.6|68167.6|68189.7|68169.7|68176.4|68152.9|2723
1601420400000|2020-09-29 23:00:00|68187.7|68167.7|68186.8|68166.8|68243.4|68194.3|68184.8|68164.8|2579
1601424000000|2020-09-30 00:00:00|68187.9|68167.9|68239.7|68219.7|68247.9|68227.5|68175.9|68155.9|6631
1601427600000|2020-09-30 01:00:00|68240.4|68220.4|68144.7|68134.7|68248.1|68228.1|68111.2|68091.2|9301
1601431200000|2020-09-30 02:00:00|68145|68135|68175.2|68165.2|68176.7|68166.7|68104.3|68089.8|8291
1601434800000|2020-09-30 03:00:00|68176.1|68166.1|68165.3|68155.3|68208.2|68194.4|68139.4|68126.3|7905
1601438400000|2020-09-30 04:00:00|68165.4|68155.4|68179.9|68169.9|68188.7|68178.7|68152.8|68139.5|4618
1601442000000|2020-09-30 05:00:00|68180|68170|68166.1|68156.1|68192.1|68182.1|68151.7|68139|6157
1601445600000|2020-09-30 06:00:00|68166.2|68156.2|68208.4|68198.4|68252.1|68242.1|68162.3|68152.3|7561
1601449200000|2020-09-30 07:00:00|68209.4|68199.4|68161.1|68151.1|68217.1|68204|68122.6|68107.5|8597
1601452800000|2020-09-30 08:00:00|68161.3|68151.3|68177.4|68167.4|68193.7|68182.6|68148.6|68137.7|7247
1601456400000|2020-09-30 09:00:00|68177.3|68167.3|68148.6|68138.6|68199.2|68188|68141.5|68128|6416
1601460000000|2020-09-30 10:00:00|68148.9|68138.9|68139.8|68129.8|68170.9|68159.9|68104.7|68089.7|5717
1601463600000|2020-09-30 11:00:00|68140.1|68130.1|68127.1|68117.1|68163.8|68147.1|68123.7|68108.9|5695
1601467200000|2020-09-30 12:00:00|68127|68117|68042.9|68022.9|68147.8|68133.4|68017|68002.9|8644
1601470800000|2020-09-30 13:00:00|68042.3|68022.3|67970.2|67950.2|68059.5|68044|67963.5|67948.8|9176
1601474400000|2020-09-30 14:00:00|67969.8|67949.8|67891.9|67871.9|67980.1|67969.3|67842.8|67824.5|10453
1601478000000|2020-09-30 15:00:00|67889.7|67879.7|67883.1|67863.1|67904.3|67889.9|67832.5|67815.8|9081
1601481600000|2020-09-30 16:00:00|67884|67864|67823.1|67803.1|67904.5|67888.7|67811.3|67798.5|7391
1601485200000|2020-09-30 17:00:00|67823|67803|67841.5|67821.5|67860.1|67845|67817.3|67802.6|7440
1601488800000|2020-09-30 18:00:00|67842.1|67822.1|67834.8|67814.8|67862.1|67847.2|67812.7|67797.7|8379
1601492400000|2020-09-30 19:00:00|67835|67815|67847.5|67827.5|67899.2|67879.2|67835|67815|8321
1601496000000|2020-09-30 20:00:00|67847.4|67827.4|67853.4|67815.8|67870.5|67850.5|67844.3|67815.4|3192
1601499600000|2020-09-30 21:00:00|67853.8|67815.7|67856.8|67807.6|67881.1|67818.2|67844.8|67782.9|1857
1601503200000|2020-09-30 22:00:00|67856.5|67806.3|67838|67807.3|67859.4|67822.3|67828.1|67795.9|2745
1601506800000|2020-09-30 23:00:00|67838.3|67807.1|67850.6|67830.6|67864.1|67842.2|67827.4|67791.2|2711
1601510400000|2020-10-01 00:00:00|67850.2|67830.2|67911.4|67891.4|67914.3|67894.3|67844.9|67824.9|5132
1601514000000|2020-10-01 01:00:00|67911.5|67891.5|67636.3|67616.3|67911.9|67891.9|67536.9|67516.9|6975
1601517600000|2020-10-01 02:00:00|67636.5|67616.5|67610.9|67590.9|67652.4|67636.2|67601.3|67583.4|5471
1601521200000|2020-10-01 03:00:00|67610.8|67590.8|67600.8|67580.8|67631.1|67616|67588.4|67573.4|4266
1601524800000|2020-10-01 04:00:00|67601.5|67581.5|67553.1|67533.1|67604.3|67589.8|67541.7|67526.7|4755
1601528400000|2020-10-01 05:00:00|67553.2|67533.2|67343.3|67323.3|67572.8|67557.6|67339.2|67319.2|6382
1601532000000|2020-10-01 06:00:00|67343.2|67323.2|67372.8|67352.8|67393.5|67373.6|67334.5|67314.5|6904
1601535600000|2020-10-01 07:00:00|67374.8|67354.8|67456.9|67436.9|67514.2|67495.3|67371.4|67351.4|8109
1601539200000|2020-10-01 08:00:00|67456.4|67436.4|67466.1|67456.1|67480|67460|67391.5|67372.7|7226
1601542800000|2020-10-01 09:00:00|67466.2|67456.2|67442.1|67432.1|67481.5|67470.2|67425|67415|5983
1601546400000|2020-10-01 10:00:00|67442.2|67432.2|67453.4|67443.4|67479.5|67469.5|67438.8|67428.8|4919
1601550000000|2020-10-01 11:00:00|67453.2|67443.2|67336.1|67326.1|67455|67445|67311.4|67296.4|7817
1601553600000|2020-10-01 12:00:00|67340.6|67320.6|67497.6|67487.6|67499.3|67489.3|67331.9|67319.1|9086
1601557200000|2020-10-01 13:00:00|67496.8|67486.8|67544.6|67489.6|67552.8|67542.8|67463|67453|10052
1601560800000|2020-10-01 14:00:00|67538|67496.7|67505.8|67495.8|67600.8|67590.8|67505.8|67494.3|10011
1601564400000|2020-10-01 15:00:00|67505|67495|67454.3|67444.3|67505|67495|67442.1|67432.1|8077
1601568000000|2020-10-01 16:00:00|67454.2|67444.2|67471.2|67461.2|67513.3|67503.3|67453.5|67443.5|6587
1601571600000|2020-10-01 17:00:00|67471|67461|67515|67505|67522.2|67512.2|67465.4|67451.2|6027
1601575200000|2020-10-01 18:00:00|67514.2|67504.2|67510.4|67500.4|67549.7|67539.7|67502.2|67492.2|7064
1601578800000|2020-10-01 19:00:00|67510.5|67500.5|67509.4|67489.4|67527.1|67513.8|67490.8|67477.4|5507
1601582400000|2020-10-01 20:00:00|67509.5|67489.5|67504.3|67484.3|67525.4|67509.9|67485.3|67464.1|3208
1601586000000|2020-10-01 21:00:00|67503.8|67483.8|67535.9|67458.7|67545.8|67484.6|67492.5|67442.9|1935
1601589600000|2020-10-01 22:00:00|67534.4|67459.9|67527|67495.3|67538.2|67504.8|67508|67459.9|5092
1601593200000|2020-10-01 23:00:00|67527.6|67494.9|67527.1|67486.4|67543.8|67517.5|67512.6|67461|5965
1601596800000|2020-10-02 00:00:00|67526.3|67485.5|67586.6|67566.6|67590.8|67572.3|67505.8|67477.2|8646
1601600400000|2020-10-02 01:00:00|67586|67566|67684.7|67664.7|67713|67696.1|67570.3|67550.3|6575
1601604000000|2020-10-02 02:00:00|67684.8|67664.8|67717.7|67707.7|67752.8|67738.4|67665.5|67655.5|6485
1601607600000|2020-10-02 03:00:00|67717.4|67707.4|67698.3|67688.3|67730.9|67720.9|67675.4|67665.4|5173
1601611200000|2020-10-02 04:00:00|67698.4|67688.4|67760.4|67740.4|67768.2|67752.2|67677.5|67667.5|4623
1601614800000|2020-10-02 05:00:00|67754.3|67744.3|67682.8|67672.8|67791.4|67777.1|67576.6|67560.5|9799
1601618400000|2020-10-02 06:00:00|67682.1|67672.1|67665|67655|67740.6|67730.6|67636.5|67620.6|9314
1601622000000|2020-10-02 07:00:00|67664.5|67654.5|67623.8|67603.8|67683.4|67669.8|67523|67507.5|8981
1601625600000|2020-10-02 08:00:00|67623.7|67603.7|67640.4|67630.4|67678.5|67663|67616.5|67601.6|7197
1601629200000|2020-10-02 09:00:00|67640.1|67630.1|67642.7|67622.7|67644.9|67633.9|67604.3|67591.2|6560
1601632800000|2020-10-02 10:00:00|67637.8|67627.8|67571.5|67561.5|67652.6|67642.4|67564.8|67554.8|6751
1601636400000|2020-10-02 11:00:00|67571.3|67561.3|67507.8|67497.8|67576.3|67566.3|67506.6|67496.6|7714
1601640000000|2020-10-02 12:00:00|67508.3|67498.3|67560|67550|67577.9|67565.4|67508|67497.5|8771
1601643600000|2020-10-02 13:00:00|67559.7|67549.7|67542.9|67522.9|67600.7|67590.7|67505.3|67495.3|8789
1601647200000|2020-10-02 14:00:00|67542.8|67522.8|67549.2|67539.2|67557.6|67547.6|67508.1|67498.1|9260
1601650800000|2020-10-02 15:00:00|67549.3|67539.3|67593.5|67583.5|67596.8|67586.8|67518.8|67508.8|8172
1601654400000|2020-10-02 16:00:00|67593.6|67583.6|67559.9|67539.9|67609.8|67599.8|67504.8|67494.8|8516
1601658000000|2020-10-02 17:00:00|67560.3|67540.3|67564.9|67544.9|67589.7|67573.6|67553.9|67540.3|9398
1601661600000|2020-10-02 18:00:00|67560|67550|67553.6|67533.6|67564.3|67550.4|67522.4|67504.2|9328
1601665200000|2020-10-02 19:00:00|67553.3|67533.3|67559.5|67549.5|67577.9|67564.6|67534.4|67520|5931
1601668800000|2020-10-02 20:00:00|67559.4|67549.4|67585.1|67471|67592.4|67550.1|67529|67451.8|3232
1601841600000|2020-10-04 20:00:00|67596.2|67500.1|67609.9|67503.6|67622.3|67506.1|67592.3|67484.3|131
1601845200000|2020-10-04 21:00:00|67593.9|67505.5|67597.8|67502.6|67623.7|67508.4|67586.7|67481.1|1224
1601848800000|2020-10-04 22:00:00|67606.2|67507.1|67593.9|67509|67621.1|67541.7|67555.3|67484.5|1663
1601852400000|2020-10-04 23:00:00|67600.2|67508.4|67553.7|67512.3|67600.2|67550.9|67523.2|67500.3|2122
1601856000000|2020-10-05 00:00:00|67553.2|67513|67447.3|67427.3|67553.9|67521.8|67399.6|67379.6|6446
1601859600000|2020-10-05 01:00:00|67447.7|67427.7|67374.6|67364.6|67469|67453.6|67371.1|67361.1|7508
1601863200000|2020-10-05 02:00:00|67373.6|67363.6|67360.1|67350.1|67394.1|67384.1|67345|67335|7068
1601866800000|2020-10-05 03:00:00|67360|67350|67400.9|67390.9|67402|67392|67337.3|67327.3|4878
1601870400000|2020-10-05 04:00:00|67401|67391|67476.7|67466.7|67479.5|67469.5|67399.5|67389.5|4525
1601874000000|2020-10-05 05:00:00|67476|67466|67419.9|67409.9|67484.3|67474.3|67414.4|67404.4|4975
1601877600000|2020-10-05 06:00:00|67419.6|67409.6|67511.8|67501.8|67549.7|67539.7|67419.6|67409.6|7016
1601881200000|2020-10-05 07:00:00|67511.9|67501.9|67528.6|67518.6|67570.6|67560.6|67493.2|67483.2|8323
1601884800000|2020-10-05 08:00:00|67529.4|67519.4|67422.7|67412.7|67534.4|67524.4|67420.4|67410.4|7365
1601888400000|2020-10-05 09:00:00|67422.3|67412.3|67320.6|67310.6|67431|67421|67312.1|67302.1|6934
1601892000000|2020-10-05 10:00:00|67320.2|67310.2|67382.3|67372.3|67404.3|67394.3|67319.9|67309.9|6269
1601895600000|2020-10-05 11:00:00|67382.4|67372.4|67322.8|67312.8|67391.6|67381.6|67312.6|67302.6|5992
1601899200000|2020-10-05 12:00:00|67322.6|67312.6|67310.9|67300.9|67339.7|67329.7|67286.5|67276.5|7409
1601902800000|2020-10-05 13:00:00|67311|67301|67217.1|67197.1|67311|67301|67185.1|67175.1|8337
1601906400000|2020-10-05 14:00:00|67216.4|67196.4|67160.9|67150.9|67216.9|67196.9|67140|67125.4|9071
1601910000000|2020-10-05 15:00:00|67161|67151|67220.6|67210.6|67240|67224.4|67143.5|67132.5|7466
1601913600000|2020-10-05 16:00:00|67220.7|67210.7|67216.2|67206.2|67236|67224.7|67207.5|67195.1|4431
1601917200000|2020-10-05 17:00:00|67216.3|67206.3|67243.7|67233.7|67257.6|67242.6|67207.2|67193.1|4202
1601920800000|2020-10-05 18:00:00|67243.6|67233.6|67231.8|67221.8|67254.2|67244.2|67217.9|67197.9|3980
1601924400000|2020-10-05 19:00:00|67232.2|67222.2|67219.2|67209.2|67243.5|67227.6|67210.3|67195.1|4149
1601928000000|2020-10-05 20:00:00|67219.1|67209.1|67221.4|67176.1|67225.4|67209.1|67200.4|67174.9|2446
1601931600000|2020-10-05 21:00:00|67225.6|67173.4|67253.4|67166.9|67302.7|67184.8|67208.6|67153.5|1605
1601935200000|2020-10-05 22:00:00|67256.9|67172.2|67213.6|67179.5|67267.6|67189.3|67206.2|67164.3|3353
1601938800000|2020-10-05 23:00:00|67213.3|67179|67226.1|67206.1|67251.1|67219.8|67199.8|67176.9|4912
1601942400000|2020-10-06 00:00:00|67225.8|67205.8|67192.3|67182.3|67266.6|67248.4|67188.7|67172.8|6475
1601946000000|2020-10-06 01:00:00|67196|67176|67272.9|67262.9|67301.9|67291.9|67171|67152.2|6970
1601949600000|2020-10-06 02:00:00|67272.7|67262.7|67323.5|67313.5|67340.9|67330.9|67269.1|67259.1|6112
1601953200000|2020-10-06 03:00:00|67323.7|67313.7|67284.9|67274.9|67343.5|67333.5|67269.9|67259.9|5872
1601956800000|2020-10-06 04:00:00|67284.2|67274.2|67250.2|67240.2|67291.2|67281.2|67236.9|67226.9|4342
1601960400000|2020-10-06 05:00:00|67249.8|67239.8|67274.5|67264.5|67302.4|67292.4|67244.4|67234.4|4892
1601964000000|2020-10-06 06:00:00|67274.3|67264.3|67328.4|67318.4|67369.5|67359.5|67256.4|67246.4|6358
1601967600000|2020-10-06 07:00:00|67328.6|67318.6|67340.8|67330.8|67344.5|67334.5|67233.4|67223.4|8556
1601971200000|2020-10-06 08:00:00|67340.6|67330.6|67301.8|67281.8|67367.9|67357.9|67279.1|67261.6|7721
1601974800000|2020-10-06 09:00:00|67297.1|67287.1|67279.4|67259.4|67306.5|67293.1|67241.2|67228.2|6419
1601978400000|2020-10-06 10:00:00|67279.3|67259.3|67295.7|67285.7|67310.7|67294.1|67268.9|67253.8|6484
1601982000000|2020-10-06 11:00:00|67300.7|67280.7|67264.3|67244.3|67315.8|67300.4|67239.5|67226|7102
1601985600000|2020-10-06 12:00:00|67264|67244|67326.4|67306.4|67346.3|67330.5|67231.8|67219.9|7509
1601989200000|2020-10-06 13:00:00|67326|67306|67355.2|67345.2|67378.3|67363.2|67294.8|67281|8868
1601992800000|2020-10-06 14:00:00|67355.9|67345.9|67358.5|67338.5|67379|67363.8|67314.6|67299.5|8855
1601996400000|2020-10-06 15:00:00|67358|67338|67361.6|67341.6|67365.6|67351.4|67319.5|67302.9|7656
1602000000000|2020-10-06 16:00:00|67356.2|67346.2|67353.1|67333.1|67377.2|67365.2|67333|67317.8|5745
1602003600000|2020-10-06 17:00:00|67347.8|67337.8|67382.4|67372.4|67400.8|67384.8|67345.7|67332.9|5659
1602007200000|2020-10-06 18:00:00|67382.3|67372.3|67451.9|67431.9|67475|67457.3|67343.1|67330.6|6534
1602010800000|2020-10-06 19:00:00|67452.6|67432.6|67448.2|67428.2|67484.9|67464.9|67440.2|67420.2|10758
1602014400000|2020-10-06 20:00:00|67448.7|67428.7|67481.8|67461.8|67498.7|67478.7|67447.3|67427.3|3801
1602018000000|2020-10-06 21:00:00|67491.6|67454.6|67504.3|67472.6|67545.2|67480.7|67476.6|67395.2|2599
1602021600000|2020-10-06 22:00:00|67498.1|67478.1|67494.1|67474.1|67540.7|67484.9|67477.2|67368.1|4945
1602025200000|2020-10-06 23:00:00|67495.9|67475.9|67494.9|67474.9|67509.2|67489.2|67479.9|67459.9|3565
1602028800000|2020-10-07 00:00:00|67493.3|67473.3|67469.2|67449.2|67496.2|67476.2|67440.4|67408.3|5227
1602032400000|2020-10-07 01:00:00|67469.1|67449.1|67471.9|67461.9|67554.8|67539.6|67469.1|67449.1|6943
1602036000000|2020-10-07 02:00:00|67472|67462|67491.2|67481.2|67493.9|67483.9|67448.7|67438.7|6515
1602039600000|2020-10-07 03:00:00|67491|67481|67492.3|67482.3|67510.7|67500.7|67467.9|67457.9|4983
1602043200000|2020-10-07 04:00:00|67492.2|67482.2|67428.1|67418.1|67497.5|67485.8|67413.3|67403.3|4394
1602046800000|2020-10-07 05:00:00|67427.8|67417.8|67381.5|67371.5|67446.4|67435.7|67347.8|67335.6|5786
1602050400000|2020-10-07 06:00:00|67379.7|67369.7|67300.3|67280.3|67394.9|67384.9|67281|67271|8130
1602054000000|2020-10-07 07:00:00|67295.2|67285.2|67319.5|67309.5|67352.9|67339.8|67279.4|67263.9|8550
1602057600000|2020-10-07 08:00:00|67319.7|67309.7|67336.3|67326.3|67392.3|67379.8|67319|67303.4|7078
1602061200000|2020-10-07 09:00:00|67337.2|67327.2|67342.7|67322.7|67348.3|67336.1|67282.5|67272.5|7241
1602064800000|2020-10-07 10:00:00|67342.5|67322.5|67355|67335|67394.3|67381.1|67339.5|67322.3|6047
1602068400000|2020-10-07 11:00:00|67354.9|67334.9|67326.2|67306.2|67380.4|67339.4|67304.1|67289.6|7431
1602072000000|2020-10-07 12:00:00|67326.4|67306.4|67318.9|67308.9|67372|67356.1|67300.1|67285.6|8288
1602075600000|2020-10-07 13:00:00|67324.3|67304.3|67346.1|67336.1|67364.1|67349.1|67311|67299.3|8939
1602079200000|2020-10-07 14:00:00|67346.3|67336.3|67315.4|67305.4|67357.4|67346.8|67302.3|67291.2|8787
1602082800000|2020-10-07 15:00:00|67315.3|67305.3|67317.8|67307.8|67324.9|67314.9|67277.7|67267.7|7012
1602086400000|2020-10-07 16:00:00|67317.9|67307.9|67396.5|67376.5|67441.2|67421.2|67313.2|67298.5|6773
1602090000000|2020-10-07 17:00:00|67396.1|67376.1|67383.3|67327.7|67409.6|67389.6|67336.3|67314.8|4800
1602093600000|2020-10-07 18:00:00|67383.5|67327.6|67344.3|67334.3|67395.3|67362.2|67323.5|67307|5666
1602097200000|2020-10-07 19:00:00|67344.9|67334.9|67360.7|67340.7|67371.3|67351.9|67326|67306|4620
1602100800000|2020-10-07 20:00:00|67360.6|67340.6|67376.7|67319.1|67385.4|67360|67352.3|67299.1|2511
1602104400000|2020-10-07 21:00:00|67379|67313.5|67373.7|67353.7|67401.4|67355.4|67360.6|67295.5|3087
1602108000000|2020-10-07 22:00:00|67374.7|67354.7|67352.5|67321.8|67386.2|67356.6|67342.9|67314.7|1891
1602111600000|2020-10-07 23:00:00|67351.4|67321.4|67346.8|67326.8|67363.3|67335.3|67336.3|67313.5|2589
1602115200000|2020-10-08 00:00:00|67346.4|67326.4|67374.2|67354.2|67375.1|67355.1|67317.9|67291.2|5208
1602118800000|2020-10-08 01:00:00|67374.1|67354.1|67421.7|67411.7|67489.8|67475.3|67365.4|67345.4|7444
1602122400000|2020-10-08 02:00:00|67421.4|67411.4|67402.7|67392.7|67451.3|67441.3|67400.9|67390.9|7372
1602126000000|2020-10-08 03:00:00|67402.6|67392.6|67372.3|67362.3|67414|67404|67372.1|67362.1|5086
1602129600000|2020-10-08 04:00:00|67372.1|67362.1|67381|67371|67411.4|67397.9|67371.1|67361.1|4280
1602133200000|2020-10-08 05:00:00|67380.9|67370.9|67343.1|67333.1|67387.1|67377.1|67319.9|67309.9|4474
1602136800000|2020-10-08 06:00:00|67343.4|67333.4|67268.2|67258.2|67358.1|67348.1|67255.7|67243.5|7353
1602140400000|2020-10-08 07:00:00|67267.5|67257.5|67325.5|67305.5|67336.4|67324.9|67259.9|67244.1|9072
1602144000000|2020-10-08 08:00:00|67326.4|67306.4|67341.1|67331.1|67365.9|67353.2|67317.8|67303.4|6797
1602147600000|2020-10-08 09:00:00|67340.9|67330.9|67341.4|67331.4|67351.3|67341.3|67320.3|67305.5|5617
1602151200000|2020-10-08 10:00:00|67341.6|67331.6|67347.7|67337.7|67354.5|67341.7|67330.1|67318|4440
1602154800000|2020-10-08 11:00:00|67347.8|67337.8|67363|67353|67373.3|67359.5|67342.2|67327.3|5416
1602158400000|2020-10-08 12:00:00|67361.8|67351.8|67427.3|67417.3|67480|67462.4|67356.3|67341.4|7603
1602162000000|2020-10-08 13:00:00|67427.7|67417.7|67421.5|67411.5|67480.9|67470.9|67404.1|67394.1|8355
1602165600000|2020-10-08 14:00:00|67421.2|67411.2|67413.8|67403.8|67436.7|67426.7|67397.2|67387.2|7919
1602169200000|2020-10-08 15:00:00|67414.2|67404.2|67409.5|67399.5|67433.2|67423.2|67395.9|67385.9|5974
1602172800000|2020-10-08 16:00:00|67409.1|67399.1|67385.5|67375.5|67410.1|67400.1|67373.6|67363.6|4351
1602176400000|2020-10-08 17:00:00|67385.7|67375.7|67370|67360|67399.7|67389.7|67363.7|67353.7|3959
1602180000000|2020-10-08 18:00:00|67369.7|67359.7|67391.7|67381.7|67392.5|67382.5|67367.4|67357.4|2863
1602183600000|2020-10-08 19:00:00|67391.8|67381.8|67395.4|67375.4|67407.7|67391.8|67370.8|67355.3|3484
1602187200000|2020-10-08 20:00:00|67395.1|67375.1|67400.5|67362.1|67425.7|67395.8|67383.4|67360.2|2627
1602190800000|2020-10-08 21:00:00|67400.7|67362.3|67403.3|67361.2|67427.5|67377.2|67384.2|67351.3|1897
1602194400000|2020-10-08 22:00:00|67398.8|67359.8|67391.8|67371.8|67411.3|67379.1|67388.7|67359.8|1939
1602198000000|2020-10-08 23:00:00|67392.1|67372.1|67385|67365|67404.7|67384.7|67376.5|67356.5|2248
1602201600000|2020-10-09 00:00:00|67385.6|67365.6|67398.2|67388.2|67410.8|67396.7|67355.5|67337.2|4665
1602205200000|2020-10-09 01:00:00|67398|67388|67140.3|67130.3|67428.2|67413|67081.9|67064.9|9503
1602208800000|2020-10-09 02:00:00|67140.5|67130.5|67063.9|67053.9|67182.2|67172.2|67063.5|67053.5|7876
1602212400000|2020-10-09 03:00:00|67063.6|67053.6|67055.9|67045.9|67079.6|67069.6|67028.6|67018.6|6566
1602216000000|2020-10-09 04:00:00|67056|67046|67041.3|67031.3|67068.8|67058.8|67038.6|67028.6|3766
1602219600000|2020-10-09 05:00:00|67041.2|67031.2|67021.1|67011.1|67082|67072|66980.4|66968.1|6307
1602223200000|2020-10-09 06:00:00|67021.2|67011.2|67078.6|67068.6|67126.5|67116.5|67016.8|67006.8|7344
1602226800000|2020-10-09 07:00:00|67078.3|67068.3|67078.8|67068.8|67137.5|67127.5|67034.1|67024.1|8286
1602230400000|2020-10-09 08:00:00|67078.7|67068.7|66979.1|66969.1|67085.7|67075.1|66973.4|66957.8|7799
1602234000000|2020-10-09 09:00:00|66978.9|66968.9|66974.6|66964.6|67003.4|66993.4|66933.8|66919.2|7608
1602237600000|2020-10-09 10:00:00|66974.9|66964.9|66934.7|66924.7|66993.8|66979.9|66913.9|66903.9|5959
1602241200000|2020-10-09 11:00:00|66934.5|66924.5|66918|66908|66942.4|66930.3|66863.3|66847.1|6439
1602244800000|2020-10-09 12:00:00|66917.9|66907.9|66859.4|66849.4|66935|66925|66843|66830.2|6272
1602248400000|2020-10-09 13:00:00|66860.4|66850.4|66828.1|66818.1|66884.5|66871.1|66815.4|66805.4|8185
1602252000000|2020-10-09 14:00:00|66828|66818|66795|66785|66844.5|66830.8|66794.8|66783.3|8459
1602255600000|2020-10-09 15:00:00|66794.6|66784.6|66858.4|66848.4|66865.9|66852.4|66791.2|66777.1|8322
1602259200000|2020-10-09 16:00:00|66858.1|66848.1|66875.2|66865.2|66891.6|66878.5|66834.7|66819.9|6517
1602262800000|2020-10-09 17:00:00|66875.3|66865.3|66924.3|66914.3|66934.8|66919.8|66871.9|66857.3|5238
1602266400000|2020-10-09 18:00:00|66923.9|66913.9|66883.7|66863.7|66927.1|66915.9|66849.6|66829.6|4487
1602270000000|2020-10-09 19:00:00|66883.1|66863.1|66883.5|66863.5|66894.4|66877.7|66874.7|66858.7|4935
1602273600000|2020-10-09 20:00:00|66883.4|66863.4|66969.1|66844.9|66996.5|66891|66880.6|66828.9|3216
1602446400000|2020-10-11 20:00:00|67337.4|67315.4|67310.8|67224|67363|67318.4|67278.6|67205.1|462
1602450000000|2020-10-11 21:00:00|67319.4|67221.3|67290.1|67270.1|67345|67282.1|67274.4|67186.9|1396
1602453600000|2020-10-11 22:00:00|67298.5|67249.7|67300.4|67280.4|67333.3|67287.8|67273.1|67220.5|4522
1602457200000|2020-10-11 23:00:00|67300.7|67280.7|67350.1|67330.1|67429.7|67398.3|67295.1|67275.1|5845
1602460800000|2020-10-12 00:00:00|67350.2|67330.2|67319.8|67299.8|67359.8|67339.8|67280.9|67260.9|7333
1602464400000|2020-10-12 01:00:00|67318.1|67298.1|67164|67154|67395.4|67375.4|67151.1|67136.9|9497
1602468000000|2020-10-12 02:00:00|67163.7|67153.7|67196.5|67186.5|67245.4|67235.4|67148.1|67135|7505
1602471600000|2020-10-12 03:00:00|67196.6|67186.6|67184|67174|67211|67201|67157.1|67147.1|5655
1602475200000|2020-10-12 04:00:00|67183.9|67173.9|67174.3|67164.3|67204.9|67194.9|67173.9|67163.9|4059
1602478800000|2020-10-12 05:00:00|67174.4|67164.4|67150.5|67140.5|67181.5|67171.5|67090.9|67080.6|6065
1602482400000|2020-10-12 06:00:00|67150.6|67140.6|67109.3|67099.3|67156.4|67146.4|67101.1|67091.1|7301
1602486000000|2020-10-12 07:00:00|67109.2|67099.2|67138.9|67128.9|67142.5|67132.5|67087.8|67077.8|7506
1602489600000|2020-10-12 08:00:00|67139.1|67129.1|67386.3|67376.3|67408.9|67396.8|67130.5|67120.5|8521
1602493200000|2020-10-12 09:00:00|67386.2|67376.2|67490.1|67470.1|67576.4|67559.3|67380.7|67370.7|7963
1602496800000|2020-10-12 10:00:00|67490.2|67470.2|67475.2|67455.2|67518.6|67498.6|67449.9|67434.8|5318
1602500400000|2020-10-12 11:00:00|67475.5|67455.5|67444.5|67424.5|67480.1|67464.6|67419.7|67403.6|5875
1602504000000|2020-10-12 12:00:00|67444.6|67424.6|67441.1|67431.1|67459.6|67447.2|67409.6|67394|5977
1602507600000|2020-10-12 13:00:00|67440.6|67430.6|67447.1|67437.1|67479.9|67467.9|67429.7|67417|7568
1602511200000|2020-10-12 14:00:00|67452|67432|67457.2|67447.2|67478.6|67468.6|67431.5|67417.2|7961
1602514800000|2020-10-12 15:00:00|67457.1|67447.1|67447.2|67437.2|67477.3|67467.3|67440.8|67428.2|6077
1602518400000|2020-10-12 16:00:00|67447.4|67437.4|67436.4|67426.4|67472.6|67456.4|67410.7|67396.4|6081
1602522000000|2020-10-12 17:00:00|67436.5|67426.5|67440.3|67430.3|67453.9|67439.2|67417.2|67402|5151
1602525600000|2020-10-12 18:00:00|67439.4|67429.4|67449.9|67429.9|67454.2|67438.5|67425.1|67410|5021
1602529200000|2020-10-12 19:00:00|67450.2|67430.2|67455.9|67435.9|67456.8|67438.8|67436.2|67416.2|4515
1602532800000|2020-10-12 20:00:00|67456|67436|67477.7|67418.4|67483.9|67440.5|67438.4|67416.4|3386
1602536400000|2020-10-12 21:00:00|67480.3|67414.8|67478.9|67425.2|67502.4|67463.5|67460|67403.6|2082
1602540000000|2020-10-12 22:00:00|67476.5|67414.5|67464.4|67434.4|67486.6|67450.2|67457|67412.5|3442
1602543600000|2020-10-12 23:00:00|67465.2|67441.2|67458.1|67438.1|67466.1|67442.5|67441.5|67420.6|2900
1602547200000|2020-10-13 00:00:00|67459.7|67439.7|67623.7|67603.7|67663.7|67643.7|67458.6|67438.6|6637
1602550800000|2020-10-13 01:00:00|67623.8|67603.8|67574.9|67554.9|67638.2|67618.2|67481.6|67466.3|8876
1602554400000|2020-10-13 02:00:00|67575.2|67555.2|67546.3|67526.3|67600.3|67590.3|67543|67523.2|7754
1602558000000|2020-10-13 03:00:00|67546.6|67526.6|67535.4|67525.4|67567.4|67552.3|67494.4|67477.8|6067
1602561600000|2020-10-13 04:00:00|67535.7|67525.7|67473.4|67463.4|67537.1|67527.1|67473.1|67463.1|4572
1602565200000|2020-10-13 05:00:00|67471.2|67461.2|67485.8|67475.8|67488.7|67478.7|67415.7|67405.4|6521
1602568800000|2020-10-13 06:00:00|67485.7|67475.7|67433.1|67423.1|67495.3|67485.3|67396|67383.2|7983
1602572400000|2020-10-13 07:00:00|67432.7|67422.7|67500.9|67490.9|67522|67507.4|67366.2|67348|8773
1602576000000|2020-10-13 08:00:00|67501|67491|67336.6|67326.6|67515.2|67504.6|67304.1|67288.2|8426
1602579600000|2020-10-13 09:00:00|67341.2|67321.2|67340.1|67320.1|67366.5|67351|67307.5|67293.3|6733
1602583200000|2020-10-13 10:00:00|67340.8|67320.8|67342.6|67332.6|67373.5|67359|67338.9|67320.8|4617
1602586800000|2020-10-13 11:00:00|67342.5|67332.5|67351.2|67331.2|67360.9|67344|67317|67302.6|5551
1602590400000|2020-10-13 12:00:00|67351.3|67331.3|67350.1|67340.1|67364.2|67349.3|67314.3|67304|6590
1602594000000|2020-10-13 13:00:00|67348.9|67338.9|67416.3|67406.3|67477.6|67463|67348.8|67338.8|9919
1602597600000|2020-10-13 14:00:00|67416.4|67406.4|67443.9|67433.9|67504.4|67491.5|67403.3|67389.9|9623
1602601200000|2020-10-13 15:00:00|67444.1|67434.1|67422.4|67412.4|67452.7|67437.9|67405.4|67391.3|7185
1602604800000|2020-10-13 16:00:00|67423|67413|67436|67426|67481.8|67466.4|67417.6|67403.8|6249
1602608400000|2020-10-13 17:00:00|67435.9|67425.9|67421.4|67411.4|67453.9|67439.1|67412.8|67398.5|5657
1602612000000|2020-10-13 18:00:00|67421.5|67411.5|67420.8|67410.8|67443.5|67428.7|67407.7|67395.3|5386
1602615600000|2020-10-13 19:00:00|67420.7|67410.7|67410.9|67390.9|67422.9|67411.6|67381|67362.8|4258
1602619200000|2020-10-13 20:00:00|67411|67391|67411.2|67362.7|67423.1|67401.5|67402.4|67348.9|2821
1602622800000|2020-10-13 21:00:00|67413.1|67364.7|67396.6|67348.7|67436.3|67381.9|67389.4|67329.1|1773
1602626400000|2020-10-13 22:00:00|67395.6|67348.5|67410.9|67373.1|67447.1|67374.2|67373.4|67335.3|3849
1602630000000|2020-10-13 23:00:00|67413.1|67373.4|67428.2|67408.2|67433.5|67413.5|67384|67348.3|3268
1602633600000|2020-10-14 00:00:00|67426.1|67406.1|67405|67385|67427.3|67407.3|67350.7|67330.7|4726
1602637200000|2020-10-14 01:00:00|67404.5|67384.5|67387.3|67367.3|67448.4|67430.2|67363.8|67344.9|8897
1602640800000|2020-10-14 02:00:00|67387.9|67367.9|67375.2|67365.2|67444.9|67433.8|67355.5|67344.3|7956
1602644400000|2020-10-14 03:00:00|67375.3|67365.3|67358.6|67348.6|67382.6|67372.6|67343.5|67329.3|6163
1602648000000|2020-10-14 04:00:00|67358.5|67348.5|67355.5|67345.5|67358.9|67348.9|67320.5|67310.5|4896
1602651600000|2020-10-14 05:00:00|67355.6|67345.6|67337.3|67327.3|67370.9|67360.9|67316.3|67306.3|5727
1602655200000|2020-10-14 06:00:00|67337|67327|67343.7|67333.7|67366.2|67356.2|67319.1|67309.1|7050
1602658800000|2020-10-14 07:00:00|67343.8|67333.8|67358.8|67348.8|67404.4|67394.4|67343.1|67333.1|8381
1602662400000|2020-10-14 08:00:00|67359.4|67349.4|67297.6|67287.6|67383.3|67373.3|67261.5|67241.5|8169
1602666000000|2020-10-14 09:00:00|67297.9|67287.9|67270.1|67250.1|67324.5|67310.3|67267.3|67247.3|7581
1602669600000|2020-10-14 10:00:00|67269.9|67249.9|67312.8|67292.8|67324.3|67304.3|67252|67233.9|6586
1602673200000|2020-10-14 11:00:00|67311.5|67291.5|67278.4|67268.4|67320.4|67301.3|67268.5|67252.7|6524
1602676800000|2020-10-14 12:00:00|67277.9|67267.9|67139.3|67119.3|67292.8|67277.6|67115.3|67100.1|8039
1602680400000|2020-10-14 13:00:00|67139.1|67119.1|67082.7|67072.7|67159.6|67144.9|67081.2|67071.2|8322
1602684000000|2020-10-14 14:00:00|67082.6|67072.6|67072.2|67062.2|67140.9|67130.9|67044|67029.6|9101
1602687600000|2020-10-14 15:00:00|67072.3|67062.3|67101.3|67091.3|67108.3|67095.4|67056.4|67045.5|8180
1602691200000|2020-10-14 16:00:00|67101.5|67091.5|67125.9|67115.9|67168.8|67153.7|67084.4|67072|7500
1602694800000|2020-10-14 17:00:00|67125.1|67115.1|67170.1|67160.1|67178.8|67165.1|67105.5|67092.3|6261
1602698400000|2020-10-14 18:00:00|67170|67160|67178.3|67158.3|67192|67175|67145.4|67135.4|5769
1602702000000|2020-10-14 19:00:00|67178.6|67158.6|67135.9|67115.9|67181.2|67164.8|67125.1|67110.5|5033
1602705600000|2020-10-14 20:00:00|67136|67116|67135.4|67091.1|67148.8|67128.8|67120.1|67090|3303
1602709200000|2020-10-14 21:00:00|67144.5|67084.1|67169.4|67093.6|67214.9|67144.1|67139.1|67051.9|1856
1602712800000|2020-10-14 22:00:00|67175|67091.6|67164.1|67144.1|67176.6|67148.1|67140.2|67074.7|4138
1602716400000|2020-10-14 23:00:00|67163.8|67143.8|67172|67152|67185.3|67165.3|67158.8|67132|3450
1602720000000|2020-10-15 00:00:00|67170.9|67150.9|67120.9|67100.9|67171.1|67151.1|67099.6|67055.5|5304
1602723600000|2020-10-15 01:00:00|67120.6|67100.6|67089.4|67079.4|67157.6|67140.3|67026.3|67006.3|9576
1602727200000|2020-10-15 02:00:00|67089|67079|67222.6|67212.6|67231|67214.4|67089|67075.3|8112
1602730800000|2020-10-15 03:00:00|67222.5|67212.5|67188.5|67178.5|67227.2|67214.9|67171.4|67157.6|7108
1602734400000|2020-10-15 04:00:00|67188.7|67178.7|67160.3|67150.3|67202.9|67192.9|67156.5|67143.4|5490
1602738000000|2020-10-15 05:00:00|67160.4|67150.4|67124|67114|67164.9|67154.9|67119.8|67109.8|6060
1602741600000|2020-10-15 06:00:00|67124.1|67114.1|67183.1|67173.1|67203.5|67193.5|67123.9|67113.9|7976
1602745200000|2020-10-15 07:00:00|67183|67173|67214.7|67204.7|67244.6|67234.6|67178.9|67168.9|8943
1602748800000|2020-10-15 08:00:00|67214.6|67204.6|67293.8|67283.8|67302.9|67292.2|67214.6|67204.6|8885
1602752400000|2020-10-15 09:00:00|67293.9|67283.9|67251.3|67241.3|67330|67320|67249.3|67239.3|7263
1602756000000|2020-10-15 10:00:00|67251.1|67241.1|67247.7|67237.7|67291.7|67274.9|67235.3|67222.3|6173
1602759600000|2020-10-15 11:00:00|67247.5|67237.5|67295.7|67285.7|67306.7|67293.5|67235.7|67221.9|6640
1602763200000|2020-10-15 12:00:00|67295.9|67285.9|67265.7|67255.7|67302.1|67292.1|67232.5|67222.5|7286
1602766800000|2020-10-15 13:00:00|67265.9|67255.9|67187.3|67177.3|67282.4|67272.4|67168.1|67154.1|9128
1602770400000|2020-10-15 14:00:00|67186.9|67176.9|67208.3|67198.3|67242.2|67227.5|67183.3|67170.5|9544
1602774000000|2020-10-15 15:00:00|67208.1|67198.1|67180.5|67170.5|67210.2|67200.2|67159.8|67147.7|8163
1602777600000|2020-10-15 16:00:00|67180.2|67170.2|67134.1|67124.1|67183.2|67170.9|67131.7|67118.3|6144
1602781200000|2020-10-15 17:00:00|67134|67124|67114|67104|67138.9|67125.5|67108.2|67097.4|4444
1602784800000|2020-10-15 18:00:00|67113.9|67103.9|67117.6|67107.6|67129.7|67117.1|67107|67096.3|3733
1602788400000|2020-10-15 19:00:00|67118.2|67108.2|67131.8|67111.8|67133.9|67116.8|67108.2|67091.9|3663
1602792000000|2020-10-15 20:00:00|67132|67112|67143.7|67123.7|67153|67123.7|67116.6|67096.6|2746
1602795600000|2020-10-15 21:00:00|67162|67105.2|67152.5|67105.5|67173.7|67114.7|67148.2|67075.7|1634
1602799200000|2020-10-15 22:00:00|67152.4|67103.5|67132.1|67112.1|67162.9|67122.5|67128.5|67097.9|2793
1602802800000|2020-10-15 23:00:00|67133.3|67113.3|67155.6|67135.6|67159.8|67139.8|67123|67103|2922
1602806400000|2020-10-16 00:00:00|67156.5|67136.5|67148|67128|67193.1|67173.4|67133.7|67113.7|4842
1602810000000|2020-10-16 01:00:00|67147.9|67127.9|67171.9|67151.9|67192.4|67177.4|67112.1|67096.2|7961
1602813600000|2020-10-16 02:00:00|67172.1|67152.1|67176.3|67166.3|67206.7|67192.2|67159.4|67145|6736
1602817200000|2020-10-16 03:00:00|67176.2|67166.2|67178.8|67168.8|67190.6|67180.6|67161|67151|5657
1602820800000|2020-10-16 04:00:00|67178.9|67168.9|67148.3|67128.3|67179.2|67169.2|67123.1|67110.4|5072
1602824400000|2020-10-16 05:00:00|67148.4|67128.4|67116.3|67106.3|67154|67142.9|67107.1|67092.5|5389
1602828000000|2020-10-16 06:00:00|67116.4|67106.4|67120.2|67110.2|67173.7|67160.1|67108.8|67098.8|6637
1602831600000|2020-10-16 07:00:00|67120.6|67110.6|66989.4|66979.4|67130.3|67115.9|66976.6|66962|9217
1602835200000|2020-10-16 08:00:00|66989.6|66979.6|66981.9|66961.9|67004.3|66990.7|66906.8|66890.7|8567
1602838800000|2020-10-16 09:00:00|66982|66962|66974.8|66954.8|67003.3|66987.9|66960.3|66945.3|6652
1602842400000|2020-10-16 10:00:00|66972.7|66952.7|66957.7|66937.7|66998.4|66978.4|66931.6|66911.6|6399
1602846000000|2020-10-16 11:00:00|66957.8|66937.8|66925.6|66905.6|66963.3|66943.3|66909.9|66895.2|7092
1602849600000|2020-10-16 12:00:00|66925.5|66905.5|66879.8|66859.8|66934.7|66918.8|66873.3|66858.9|6809
1602853200000|2020-10-16 13:00:00|66879.4|66859.4|66941.7|66921.7|66971.7|66957.1|66872.3|66856.8|7491
1602856800000|2020-10-16 14:00:00|66941.9|66921.9|66935.9|66925.9|66972.7|66956.7|66916.7|66901.8|7954
1602860400000|2020-10-16 15:00:00|66936.4|66926.4|66934.5|66914.5|66966.9|66951.4|66923.9|66908.2|6375
1602864000000|2020-10-16 16:00:00|66934.6|66914.6|66959|66939|66968.1|66951.9|66926.5|66911.6|5907
1602867600000|2020-10-16 17:00:00|66958.9|66938.9|66962.6|66942.6|66966.2|66949.5|66945.3|66925.3|5015
1602871200000|2020-10-16 18:00:00|66962.3|66942.3|66959.1|66939.1|66971.8|66953.4|66945.9|66927.9|5189
1602874800000|2020-10-16 19:00:00|66958.9|66938.9|66980|66960|66983.3|66963.3|66951.6|66933.8|5098
1602878400000|2020-10-16 20:00:00|66979.7|66959.7|66999.4|66937|67000.7|66961.5|66957.9|66924.2|2769
1603051200000|2020-10-18 20:00:00|67041.7|66906.2|67005.1|66901|67047.1|66909.1|67001|66896.4|64
1603054800000|2020-10-18 21:00:00|67010.4|66900.5|67024.2|66918.1|67055.2|66925.3|67000.1|66884.1|949
1603058400000|2020-10-18 22:00:00|67017.7|66908.8|66940.9|66918.9|67029.4|66946|66938.2|66885|2394
1603062000000|2020-10-18 23:00:00|66942.2|66920.2|66941.1|66919.1|66980.1|66948.9|66932.2|66910.2|3528
1603065600000|2020-10-19 00:00:00|66940.5|66918.5|66905.9|66883.9|66954.5|66933.6|66901.5|66879.5|5542
1603069200000|2020-10-19 01:00:00|66906.2|66884.2|66936.4|66914.4|66973.7|66951.7|66825.4|66803.4|10106
1603072800000|2020-10-19 02:00:00|66937.6|66915.6|66937.6|66915.6|66965|66943|66906.8|66886.3|7017
1603076400000|2020-10-19 03:00:00|66937.2|66915.2|66977.3|66965.3|67012.8|66996.4|66930.2|66913.5|6226
1603080000000|2020-10-19 04:00:00|66982.2|66960.2|66968.8|66956.8|66983.7|66964.3|66947.1|66930|3168
1603083600000|2020-10-19 05:00:00|66974.7|66952.7|66920.2|66908.2|66992.6|66976.2|66902.7|66885.9|5158
1603087200000|2020-10-19 06:00:00|66919.7|66907.7|66964|66952|66997.9|66979.8|66918.6|66901.5|7335
1603090800000|2020-10-19 07:00:00|66963.9|66951.9|66955.4|66943.4|66992.1|66971.8|66905.3|66888.7|8941
1603094400000|2020-10-19 08:00:00|66955.8|66943.8|66852.4|66830.4|66963.7|66946.6|66833.4|66817|8491
1603098000000|2020-10-19 09:00:00|66847.7|66835.7|66811.6|66791.6|66873|66854.8|66803.3|66783.3|7218
1603101600000|2020-10-19 10:00:00|66811.2|66791.2|66749.6|66729.6|66818|66798|66741.6|66726.8|5730
1603105200000|2020-10-19 11:00:00|66749.4|66729.4|66747.2|66727.2|66782.2|66767.2|66732.5|66717.6|5785
1603108800000|2020-10-19 12:00:00|66743.6|66733.6|66826.6|66806.6|66843.6|66823.6|66743.6|66727.5|7823
1603112400000|2020-10-19 13:00:00|66826.2|66806.2|66763.8|66743.8|66826.2|66811.8|66738.8|66725.2|8358
1603116000000|2020-10-19 14:00:00|66764|66744|66746.2|66736.2|66827.2|66812.1|66732.8|66718.1|9259
1603119600000|2020-10-19 15:00:00|66746.4|66736.4|66761.2|66751.2|66770.2|66755.1|66700.8|66685.4|7821
1603123200000|2020-10-19 16:00:00|66762.1|66752.1|66740.3|66720.3|66780|66764.7|66733.6|66718.2|6603
1603126800000|2020-10-19 17:00:00|66740|66720|66757.5|66737.5|66766.8|66752.9|66718|66702.8|4899
1603130400000|2020-10-19 18:00:00|66758|66738|66820.9|66800.9|66823.5|66805.6|66738.7|66723.7|5259
1603134000000|2020-10-19 19:00:00|66820.5|66800.5|66820|66800|66844|66824|66805|66785|6339
1603137600000|2020-10-19 20:00:00|66819.8|66799.8|66810.5|66759.1|66820.8|66800.8|66772.7|66750.7|2426
1603141200000|2020-10-19 21:00:00|66811.5|66754.8|66821.3|66754.5|66833.7|66768.1|66808.2|66725.7|1685
1603144800000|2020-10-19 22:00:00|66822|66755.2|66800.2|66780.2|66825.8|66786.9|66789.7|66747.8|2053
1603148400000|2020-10-19 23:00:00|66800.3|66780.3|66801.9|66781.9|66822.2|66802.2|66798.8|66775.4|2767
1603152000000|2020-10-20 00:00:00|66802|66782|66759.8|66739.8|66806.2|66786.2|66728.6|66708.6|4668
1603155600000|2020-10-20 01:00:00|66759.5|66739.5|66801.3|66781.3|66822.8|66805.5|66681.3|66661.3|9470
1603159200000|2020-10-20 02:00:00|66796.6|66786.6|66808.4|66798.4|66836.4|66822.2|66784.3|66769.2|7080
1603162800000|2020-10-20 03:00:00|66808.5|66798.5|66760.9|66750.9|66814.6|66804.6|66747.7|66735.4|6324
1603166400000|2020-10-20 04:00:00|66761|66751|66786.7|66776.7|66793.9|66783.9|66760.9|66750.9|4018
1603170000000|2020-10-20 05:00:00|66786.2|66776.2|66763.7|66753.7|66796.3|66786.3|66759.9|66749.9|5170
1603173600000|2020-10-20 06:00:00|66763.8|66753.8|66756.4|66746.4|66794.5|66784.5|66716|66702.2|7286
1603177200000|2020-10-20 07:00:00|66756.3|66746.3|66752.5|66742.5|66849.1|66835.1|66743.7|66729.9|8681
1603180800000|2020-10-20 08:00:00|66752.6|66742.6|66729.9|66719.9|66764.5|66754.5|66695.2|66683.8|7479
1603184400000|2020-10-20 09:00:00|66729.8|66719.8|66719.5|66709.5|66730|66720|66681.5|66669|6730
1603188000000|2020-10-20 10:00:00|66719.6|66709.6|66747.1|66737.1|66757.3|66742.8|66706.7|66691.5|5346
1603191600000|2020-10-20 11:00:00|66747.5|66737.5|66772.9|66762.9|66786.5|66772.1|66734.8|66720|4943
1603195200000|2020-10-20 12:00:00|66772.7|66762.7|66743.8|66733.8|66793.7|66776.7|66715.3|66700.2|6440
1603198800000|2020-10-20 13:00:00|66744|66734|66706.7|66686.7|66773.8|66758.3|66699.8|66683.5|9237
1603202400000|2020-10-20 14:00:00|66707|66687|66679.9|66669.9|66725.7|66710.6|66657|66640.1|8970
1603206000000|2020-10-20 15:00:00|66680.1|66670.1|66625.2|66615.2|66700.3|66684.7|66618.7|66602.1|7341
1603209600000|2020-10-20 16:00:00|66629.3|66609.3|66606.2|66596.2|66640.6|66625.2|66596|66581.8|6523
1603213200000|2020-10-20 17:00:00|66605.6|66595.6|66616.4|66596.4|66617.1|66599.1|66568|66550.9|4978
1603216800000|2020-10-20 18:00:00|66615.7|66595.7|66629.6|66609.6|66634.7|66617.8|66583.9|66568.5|5351
1603220400000|2020-10-20 19:00:00|66629.9|66609.9|66652.9|66632.9|66659.1|66639.4|66622.5|66607.3|5842
1603224000000|2020-10-20 20:00:00|66653|66633|66658.9|66611.9|66660.8|66641.9|66644.9|66611.8|2873
1603227600000|2020-10-20 21:00:00|66660.4|66604.4|66666.7|66583.5|66678.6|66611.4|66641.1|66544.2|1559
1603231200000|2020-10-20 22:00:00|66658|66584.7|66636.3|66594.6|66669.8|66620.1|66608.6|66553|2941
1603234800000|2020-10-20 23:00:00|66636.8|66593.9|66608.1|66588.1|66639.8|66611.3|66582.4|66559.5|3636
1603238400000|2020-10-21 00:00:00|66610|66590|66581.7|66561.7|66620.8|66600.8|66554.6|66534.6|5768
1603242000000|2020-10-21 01:00:00|66581.9|66561.9|66584.6|66564.6|66637.2|66617.2|66511.4|66497.2|9749
1603245600000|2020-10-21 02:00:00|66579.6|66569.6|66567.4|66557.4|66584.1|66569.6|66524|66509.1|8703
1603249200000|2020-10-21 03:00:00|66567.8|66557.8|66456.1|66446.1|66569.3|66557.9|66451.8|66441.8|7414
1603252800000|2020-10-21 04:00:00|66455.8|66445.8|66337.1|66327.1|66470.3|66455.7|66286.1|66266.1|7440
1603256400000|2020-10-21 05:00:00|66337.6|66327.6|66369|66359|66426.7|66414.6|66320.1|66303.4|8272
1603260000000|2020-10-21 06:00:00|66369.4|66359.4|66349.2|66329.2|66411.2|66397.4|66289.5|66274.7|9423
1603263600000|2020-10-21 07:00:00|66344.6|66334.6|66378.9|66368.9|66413.5|66401.3|66287.6|66272.4|10006
1603267200000|2020-10-21 08:00:00|66379.6|66369.6|66451.7|66431.7|66482.5|66468.6|66376|66366|9155
1603270800000|2020-10-21 09:00:00|66451.5|66431.5|66433.5|66423.5|66463.3|66451|66421.2|66405.7|7003
1603274400000|2020-10-21 10:00:00|66433.4|66423.4|66393.7|66373.7|66445.8|66430.6|66379.2|66364.4|5444
1603278000000|2020-10-21 11:00:00|66393.9|66373.9|66442.2|66422.2|66456.2|66439.8|66387.7|66372.2|6925
1603281600000|2020-10-21 12:00:00|66437.4|66427.4|66423.3|66403.3|66458|66442.8|66401.3|66385.7|8105
1603285200000|2020-10-21 13:00:00|66423.2|66403.2|66418.9|66398.9|66484.2|66468.9|66404|66388.6|9169
1603288800000|2020-10-21 14:00:00|66414.2|66404.2|66409.7|66399.7|66434|66418.7|66378.7|66362.3|9273
1603292400000|2020-10-21 15:00:00|66409.9|66399.9|66413|66393|66436.3|66420.8|66389.7|66375.6|7513
1603296000000|2020-10-21 16:00:00|66412|66392|66394.5|66374.5|66412|66394.4|66366|66351.3|7832
1603299600000|2020-10-21 17:00:00|66394.6|66374.6|66417.1|66397.1|66418.5|66401.8|66371|66356.4|5892
1603303200000|2020-10-21 18:00:00|66416.4|66396.4|66453.4|66433.4|66457.1|66439.1|66402.3|66383.1|6062
1603306800000|2020-10-21 19:00:00|66453.1|66433.1|66469.4|66459.4|66478.2|66463.1|66446.4|66429.4|4552
1603310400000|2020-10-21 20:00:00|66474.5|66454.5|66445.1|66413.5|66482.2|66462.2|66432.4|66405.7|3432
1603314000000|2020-10-21 21:00:00|66447.5|66411.1|66465.3|66370.4|66500.7|66436.5|66433.5|66339.9|2346
1603317600000|2020-10-21 22:00:00|66463.2|66377|66459.6|66439.6|66487.6|66440.6|66439.5|66357.8|2798
1603321200000|2020-10-21 23:00:00|66459.7|66439.7|66486.2|66444.9|66493.7|66473.2|66415.7|66370.2|4426
1603324800000|2020-10-22 00:00:00|66483|66447.8|66515.5|66495.5|66573.6|66554.1|66481.9|66445.6|6008
1603328400000|2020-10-22 01:00:00|66514|66494|66545.9|66525.9|66558.8|66538.8|66433.2|66413.2|8968
1603332000000|2020-10-22 02:00:00|66544.2|66524.2|66565.1|66555.1|66603.1|66587.8|66530.2|66513.2|8858
1603335600000|2020-10-22 03:00:00|66565|66555|66598.4|66588.4|66598.5|66588.5|66549.9|66538.7|6329
1603339200000|2020-10-22 04:00:00|66598.6|66588.6|66582.1|66572.1|66603.6|66593.6|66580.1|66565.3|4046
1603342800000|2020-10-22 05:00:00|66582.4|66572.4|66581.2|66571.2|66594.6|66584.6|66524.1|66512.2|5401
1603346400000|2020-10-22 06:00:00|66581.5|66571.5|66554.6|66544.6|66585.4|66573.9|66514.4|66500.4|7895
1603350000000|2020-10-22 07:00:00|66554.9|66544.9|66575.4|66565.4|66586.1|66573.8|66539.7|66526.8|8533
1603353600000|2020-10-22 08:00:00|66575.5|66565.5|66669|66659|66672.6|66660|66572.5|66562.5|8103
1603357200000|2020-10-22 09:00:00|66668.7|66658.7|66721.4|66711.4|66741.6|66731.1|66661.8|66648.4|7021
1603360800000|2020-10-22 10:00:00|66721.3|66711.3|66708.2|66698.2|66766.9|66749.3|66692.5|66680.3|5697
1603364400000|2020-10-22 11:00:00|66708|66698|66721.2|66701.2|66738.1|66723.3|66682.8|66668.6|6634
1603368000000|2020-10-22 12:00:00|66714.9|66704.9|66745.7|66735.7|66784.6|66771|66700.7|66686.6|7914
1603371600000|2020-10-22 13:00:00|66746.1|66736.1|66729.7|66709.7|66757.8|66744.4|66693.2|66676.9|9091
1603375200000|2020-10-22 14:00:00|66729.5|66709.5|66723.4|66703.4|66782.4|66767.7|66704.8|66688.6|9658
1603378800000|2020-10-22 15:00:00|66719|66709|66686.4|66676.4|66733.8|66717.8|66667.3|66651.9|8096
1603382400000|2020-10-22 16:00:00|66686.6|66676.6|66679|66669|66705.7|66691.4|66674.1|66659.5|5993
1603386000000|2020-10-22 17:00:00|66678.9|66668.9|66680.1|66660.1|66699.9|66685.9|66661.3|66645.9|5061
1603389600000|2020-10-22 18:00:00|66680.3|66660.3|66711.5|66691.5|66719.9|66707.7|66665.6|66651|4389
1603393200000|2020-10-22 19:00:00|66711.4|66691.4|66732.3|66712.3|66741.3|66721.3|66703.4|66687.6|3989
1603396800000|2020-10-22 20:00:00|66732.5|66712.5|66743.4|66669.4|66750|66712.5|66710.8|66668.4|2065
1603400400000|2020-10-22 21:00:00|66737.9|66660.3|66756.1|66658.2|66798.3|66670.7|66736.5|66643.7|1238
1603404000000|2020-10-22 22:00:00|66754.2|66658.3|66704.5|66684.5|66780.3|66692|66697|66649.8|3255
1603407600000|2020-10-22 23:00:00|66711.4|66679.4|66727.9|66680.7|66745.4|66700.4|66694.3|66659.5|2429
1603411200000|2020-10-23 00:00:00|66726|66683.4|66754.5|66734.5|66808.9|66788.9|66703.2|66672.4|5626
1603414800000|2020-10-23 01:00:00|66754.2|66734.2|66758.4|66738.4|66811.1|66796.7|66672.8|66652.8|9292
1603418400000|2020-10-23 02:00:00|66758.1|66738.1|66748.2|66728.2|66851.2|66834.4|66733.3|66718.5|8812
1603422000000|2020-10-23 03:00:00|66748.1|66728.1|66744.2|66724.2|66755.9|66740.9|66711.4|66697.6|6298
1603425600000|2020-10-23 04:00:00|66744.6|66724.6|66722.3|66712.3|66758.7|66743.6|66720.5|66705.8|4696
1603429200000|2020-10-23 05:00:00|66722|66712|66774|66764|66786.9|66772.6|66719.9|66705.5|5068
1603432800000|2020-10-23 06:00:00|66774.1|66764.1|66769.1|66759.1|66800.5|66786.4|66732.3|66717.3|7373
1603436400000|2020-10-23 07:00:00|66769.8|66759.8|66592.2|66572.2|66772.5|66761|66532.5|66517.2|10062
1603440000000|2020-10-23 08:00:00|66593.8|66573.8|66573.8|66563.8|66599.1|66583.3|66506.1|66487.3|8962
1603443600000|2020-10-23 09:00:00|66574.1|66564.1|66550.8|66530.8|66607.5|66594.2|66540.2|66527.1|6548
1603447200000|2020-10-23 10:00:00|66550.9|66530.9|66531.5|66521.5|66569.6|66557.5|66518.9|66504.3|5177
1603450800000|2020-10-23 11:00:00|66531.4|66521.4|66591.9|66581.9|66601|66585.2|66531.2|66516.6|5627
1603454400000|2020-10-23 12:00:00|66591.6|66581.6|66628.3|66608.3|66634.5|66616.5|66565.2|66550.9|6896
1603458000000|2020-10-23 13:00:00|66628.6|66608.6|66662.4|66642.4|66672.3|66656.2|66618.5|66602.8|8251
1603461600000|2020-10-23 14:00:00|66657.3|66647.3|66702.6|66682.6|66704.7|66689.9|66656.7|66641.7|8580
1603465200000|2020-10-23 15:00:00|66702.5|66682.5|66696.9|66686.9|66729.9|66713.8|66672.3|66657.8|7268
1603468800000|2020-10-23 16:00:00|66702|66682|66718.4|66698.4|66750.2|66730.7|66697.1|66681.8|6048
1603472400000|2020-10-23 17:00:00|66719.1|66699.1|66702.1|66692.1|66720|66703.7|66684.2|66669.4|4697
1603476000000|2020-10-23 18:00:00|66702.2|66692.2|66696.2|66676.2|66705.4|66692.5|66682|66664.4|3940
1603479600000|2020-10-23 19:00:00|66696.6|66676.6|66676|66656|66696.9|66679.5|66669.9|66651.2|3828
1603483200000|2020-10-23 20:00:00|66676.1|66656.1|66677.9|66657.9|66696.2|66676.2|66661.1|66646.1|2363
1603659600000|2020-10-25 21:00:00|66657.8|66635.8|66681|66607.8|66742.2|66644.7|66634.2|66525.9|2141
1603663200000|2020-10-25 22:00:00|66681.8|66608.1|66673.1|66636.1|66700.2|66649.2|66649.8|66574.8|3209
1603666800000|2020-10-25 23:00:00|66672.9|66635.5|66681.9|66646.8|66726.6|66676|66648.4|66622.5|3939
1603670400000|2020-10-26 00:00:00|66675|66655|66700.1|66680.1|66718.9|66691.6|66644|66624|5397
1603674000000|2020-10-26 01:00:00|66699.9|66679.9|66785.9|66765.9|66835.9|66817.7|66666.2|66648.6|8677
1603677600000|2020-10-26 02:00:00|66785.8|66765.8|66735.4|66725.4|66800.1|66783.4|66701.8|66684|8162
1603681200000|2020-10-26 03:00:00|66740.6|66720.6|66804.3|66784.3|66807|66792.7|66723.1|66707.3|5758
1603684800000|2020-10-26 04:00:00|66799.7|66789.7|66773.6|66763.6|66806.2|66791.8|66766|66753.4|4392
1603688400000|2020-10-26 05:00:00|66773.3|66763.3|66770.8|66760.8|66801.1|66786.4|66755.3|66741.5|5583
1603692000000|2020-10-26 06:00:00|66769.6|66759.6|66764.7|66754.7|66776|66762.4|66735.6|66721.4|6468
1603695600000|2020-10-26 07:00:00|66764.9|66754.9|66906.6|66886.6|66922.6|66908.6|66764.7|66754.7|8331
1603699200000|2020-10-26 08:00:00|66907|66887|66936.5|66926.5|66947.5|66932.6|66864.6|66848.7|9311
1603702800000|2020-10-26 09:00:00|66936.7|66926.7|66968.3|66948.3|66993.1|66975.5|66928.3|66913.3|7823
1603706400000|2020-10-26 10:00:00|66968.1|66948.1|66940.1|66930.1|66983.4|66968|66935.3|66922.4|4963
1603710000000|2020-10-26 11:00:00|66940.2|66930.2|66996.1|66986.1|67001.8|66986.7|66916.1|66902.1|5729
1603713600000|2020-10-26 12:00:00|66995.1|66985.1|67143.5|67123.5|67186.6|67166.6|66989.6|66974.4|8279
1603717200000|2020-10-26 13:00:00|67138.7|67128.7|67036.3|67016.3|67148.6|67132.8|67030.1|67014.4|8662
1603720800000|2020-10-26 14:00:00|67037.2|67017.2|67056.4|67046.4|67075.4|67060.5|67018.2|67003.1|8392
1603724400000|2020-10-26 15:00:00|67062.1|67042.1|67039.5|67029.5|67085.4|67067.3|67005.5|66991.9|9286
1603728000000|2020-10-26 16:00:00|67039.3|67029.3|67041.8|67021.8|67056.4|67041.9|67009|66995.3|7464
1603731600000|2020-10-26 17:00:00|67041.7|67021.7|67052.7|67042.7|67088.6|67073.3|67020.1|67005.5|6675
1603735200000|2020-10-26 18:00:00|67052.6|67042.6|67021.9|67011.9|67063.1|67047.9|67007.1|66994|5519
1603738800000|2020-10-26 19:00:00|67021.7|67011.7|66983.8|66963.8|67026.7|67011.7|66977.3|66959.2|5734
1603742400000|2020-10-26 20:00:00|66983.7|66963.7|67014.5|66994.5|67020.5|67000.5|66971.6|66951.6|2707
1603746000000|2020-10-26 21:00:00|67016.5|66996.5|67016.4|66996.4|67031.5|66999.4|67006.3|66966.1|2407
1603749600000|2020-10-26 22:00:00|67016.2|66996.2|67002.6|66982.6|67026|67006|66992.4|66972.4|3296
1603753200000|2020-10-26 23:00:00|67002.7|66982.7|67011.7|66991.7|67018.8|66998.8|66993.2|66973.2|2488
1603756800000|2020-10-27 00:00:00|67011.4|66991.4|66962.9|66942.9|67014.4|66994.4|66962.3|66942.3|4427
1603760400000|2020-10-27 01:00:00|66963|66943|67078.8|67058.8|67089.7|67069.7|66946.3|66930.8|9072
1603764000000|2020-10-27 02:00:00|67080|67060|66959.6|66939.6|67080|67063|66946.8|66931.8|8472
1603767600000|2020-10-27 03:00:00|66959.3|66939.3|66974.6|66954.6|67024.7|67012.5|66952.2|66936.6|6016
1603771200000|2020-10-27 04:00:00|66974|66954|66952.5|66942.5|66991.1|66976|66946.3|66931.5|3194
1603774800000|2020-10-27 05:00:00|66957.5|66937.5|66930.9|66920.9|66959|66943.5|66889.3|66875.4|6395
1603778400000|2020-10-27 06:00:00|66935.7|66915.7|66950.7|66930.7|66986.2|66976.2|66887.4|66872.8|7213
1603782000000|2020-10-27 07:00:00|66950.5|66930.5|67032.2|67022.2|67042.9|67032.4|66938.8|66926.6|8197
1603785600000|2020-10-27 08:00:00|67032.3|67022.3|67112.6|67102.6|67136.5|67124.2|67023.4|67013.4|9179
1603789200000|2020-10-27 09:00:00|67112.2|67102.2|67214.1|67194.1|67246|67226|67073.7|67060.2|8586
1603792800000|2020-10-27 10:00:00|67214.2|67194.2|67067.8|67047.8|67236.6|67216.6|67052.4|67036.9|8229
1603796400000|2020-10-27 11:00:00|67067.9|67047.9|66987.5|66967.5|67076.4|67056.4|66961.6|66943.6|7863
1603800000000|2020-10-27 12:00:00|66988.3|66968.3|67006.4|66986.4|67029.9|67013.4|66934.1|66917.1|7168
1603803600000|2020-10-27 13:00:00|67005.5|66985.5|67008.1|66988.1|67045.7|67030.9|66980.6|66964.5|8637
1603807200000|2020-10-27 14:00:00|67009.9|66989.9|67030.3|67010.3|67068.4|67051.2|66994.7|66978.1|9008
1603810800000|2020-10-27 15:00:00|67025.8|67015.8|67044.3|67034.3|67062.1|67047.4|67010.8|66995.9|8143
1603814400000|2020-10-27 16:00:00|67043.5|67033.5|67017|66997|67052.4|67037|67003.8|66983.8|6703
1603818000000|2020-10-27 17:00:00|67017.1|66997.1|67021.6|67001.6|67034.5|67020.1|67006.2|66991.1|4408
1603821600000|2020-10-27 18:00:00|67021.8|67001.8|67065.1|67045.1|67069.6|67049.6|67010.9|66995.6|4116
1603825200000|2020-10-27 19:00:00|67065.2|67045.2|67091.3|67071.3|67092.5|67072.5|67055.9|67035.9|4242
1603828800000|2020-10-27 20:00:00|67091.1|67071.1|67160.9|67140.9|67180.3|67146|67088.4|67068.4|3628
1603832400000|2020-10-27 21:00:00|67161.8|67141.8|67178.1|67076.2|67248.8|67141.9|67155.4|67036.2|1733
1603836000000|2020-10-27 22:00:00|67171.1|67069.9|67188.5|67158.3|67218.4|67194|67161.4|67065.7|4058
1603839600000|2020-10-27 23:00:00|67188.9|67158.7|67214.2|67194.2|67222.3|67198.7|67184.2|67156.4|3087
1603843200000|2020-10-28 00:00:00|67214.7|67194.7|67196.4|67176.4|67250.1|67230.1|67191.3|67171.3|5627
1603846800000|2020-10-28 01:00:00|67196.5|67176.5|67154.8|67134.8|67204.7|67184.7|67084.2|67064.2|8883
1603850400000|2020-10-28 02:00:00|67151.6|67131.6|67107|67097|67167.6|67148.7|67078.1|67062.2|8613
1603854000000|2020-10-28 03:00:00|67106.9|67096.9|67079.7|67069.7|67130.5|67115.6|67066.9|67053.3|6823
1603857600000|2020-10-28 04:00:00|67084.9|67064.9|67101.6|67081.6|67105.1|67090.6|67069.7|67054.4|4727
1603861200000|2020-10-28 05:00:00|67101.7|67081.7|67105.7|67095.7|67122.9|67104.1|67073.8|67058.9|6340
1603864800000|2020-10-28 06:00:00|67105.5|67095.5|67150.4|67130.4|67177.5|67157.5|67091.7|67076.1|7208
1603868400000|2020-10-28 07:00:00|67150.5|67130.5|67134.5|67124.5|67176.8|67162|67115.3|67099.4|8518
1603872000000|2020-10-28 08:00:00|67134.6|67124.6|67151.2|67131.2|67203.4|67188.8|67131|67115.5|9112
1603875600000|2020-10-28 09:00:00|67151.5|67131.5|67173.6|67153.6|67187.4|67172.3|67135.2|67118.7|8417
1603879200000|2020-10-28 10:00:00|67173.4|67153.4|67169.6|67149.6|67198.5|67178.5|67137.7|67122.8|6789
1603882800000|2020-10-28 11:00:00|67169.7|67149.7|67211.4|67191.4|67230.5|67215.5|67167.3|67149.7|7839
1603886400000|2020-10-28 12:00:00|67211.2|67191.2|67310.5|67290.5|67388.2|67373.4|67209|67191.2|9258
1603890000000|2020-10-28 13:00:00|67306.1|67296.1|67325.1|67315.1|67334|67318.5|67267.1|67247.9|10360
1603893600000|2020-10-28 14:00:00|67330|67310|67360.4|67340.4|67387.9|67367.9|67319.6|67299.6|11177
1603897200000|2020-10-28 15:00:00|67360.5|67340.5|67295.1|67285.1|67380|67363.6|67283.5|67266.5|10000
1603900800000|2020-10-28 16:00:00|67300.1|67280.1|67316.9|67306.9|67344.2|67328.7|67271.9|67256.5|8949
1603904400000|2020-10-28 17:00:00|67316.6|67306.6|67279.3|67259.3|67364.6|67345.5|67272.9|67257.6|7503
1603908000000|2020-10-28 18:00:00|67279|67259|67261.4|67241.4|67301.6|67285.2|67241.6|67226.1|6794
1603911600000|2020-10-28 19:00:00|67261.7|67241.7|67279.6|67259.6|67290.9|67270.9|67226.2|67206.2|6442
1603915200000|2020-10-28 20:00:00|67279.5|67259.5|67291.3|67271.3|67303.4|67283.4|67275.8|67255.8|3288
1603918800000|2020-10-28 21:00:00|67301.3|67262.3|67305.7|67216|67316.6|67287.9|67286.1|67213.6|1571
1603922400000|2020-10-28 22:00:00|67305.3|67209|67299.8|67279.8|67310.4|67285.9|67259.2|67206.9|2819
1603926000000|2020-10-28 23:00:00|67300.7|67280.7|67259|67239|67305.4|67285.4|67251.4|67231.4|4456
1603929600000|2020-10-29 00:00:00|67259.5|67239.5|67283.9|67263.9|67284.5|67264.5|67223.4|67203.4|5909
1603933200000|2020-10-29 01:00:00|67283.7|67263.7|67191|67171|67293.1|67273.1|67174.3|67155.5|9337
1603936800000|2020-10-29 02:00:00|67190.5|67170.5|67216.5|67196.5|67242.7|67227.3|67182|67166.2|6732
1603940400000|2020-10-29 03:00:00|67216.6|67196.6|67120.1|67110.1|67220.8|67204.5|67118.8|67103.2|6107
1603944000000|2020-10-29 04:00:00|67120.3|67110.3|67095.3|67085.3|67132|67117.9|67081|67065.7|5582
1603947600000|2020-10-29 05:00:00|67094.8|67084.8|67093.1|67083.1|67115.4|67101|67067.5|67054.2|7227
1603951200000|2020-10-29 06:00:00|67091.5|67081.5|67059.6|67049.6|67101.1|67084.3|67030.8|67016|7628
1603954800000|2020-10-29 07:00:00|67064.9|67044.9|67059.6|67049.6|67110.7|67095.7|67008.1|66993.7|8757
1603958400000|2020-10-29 08:00:00|67059.7|67049.7|67100.5|67090.5|67157.2|67142.2|67042.4|67027.2|8896
1603962000000|2020-10-29 09:00:00|67100.2|67090.2|67129.1|67109.1|67129.6|67110.1|67059.4|67044.7|6742
1603965600000|2020-10-29 10:00:00|67129.7|67109.7|67130.3|67110.3|67138.1|67124.3|67089.6|67075.5|6633
1603969200000|2020-10-29 11:00:00|67126.2|67116.2|67188.5|67178.5|67214.5|67199.7|67125.8|67110.3|8447
1603972800000|2020-10-29 12:00:00|67188.8|67178.8|67116.3|67096.3|67203.5|67188.3|67085|67068.5|8503
1603976400000|2020-10-29 13:00:00|67116|67096|67110.5|67090.5|67182.7|67164.3|67079.7|67059.7|10901
1603980000000|2020-10-29 14:00:00|67110.1|67090.1|67141.9|67131.9|67175.7|67156.3|67102.5|67082.5|8155
1603983600000|2020-10-29 15:00:00|67142.2|67132.2|67216.8|67206.8|67249.3|67234.7|67139.9|67123.7|7109
1603987200000|2020-10-29 16:00:00|67213.8|67203.8|67171.6|67151.6|67221|67205.8|67137.1|67121.7|6398
1603990800000|2020-10-29 17:00:00|67171.4|67151.4|67137.2|67117.2|67186.3|67169.9|67128.8|67113.2|5264
1603994400000|2020-10-29 18:00:00|67137.3|67117.3|67118|67098|67137.3|67121.5|67091.5|67076.3|5079
1603998000000|2020-10-29 19:00:00|67117.9|67097.9|67081.8|67061.8|67118|67098|67056.3|67040.2|4845
1604001600000|2020-10-29 20:00:00|67081.9|67061.9|67114.4|67063.4|67149.9|67069.3|67066.1|67042.4|3131
1604005200000|2020-10-29 21:00:00|67113.2|67062.1|67160|67040.8|67160|67082.1|67108.7|67026.5|1331
1604008800000|2020-10-29 22:00:00|67155|67047.9|67101.2|67081.2|67155|67105.4|67098.3|67037.8|3533
1604012400000|2020-10-29 23:00:00|67098.7|67078.7|67067.9|67047.9|67121.4|67085.3|67045.9|67025.9|3170
1604016000000|2020-10-30 00:00:00|67068|67048|67039|67019|67104.9|67084.9|67036.9|67016.9|4324
1604019600000|2020-10-30 01:00:00|67038.7|67018.7|66948|66928|67074.9|67054.9|66931.5|66913.6|7523
1604023200000|2020-10-30 02:00:00|66948.5|66928.5|66938|66918|66975|66959.3|66888.3|66872.5|6330
1604026800000|2020-10-30 03:00:00|66938.1|66918.1|66806.1|66796.1|66938.7|66924.1|66797.1|66782.8|5689
1604030400000|2020-10-30 04:00:00|66805.7|66795.7|66847.1|66837.1|66857.4|66842.5|66771.8|66756.4|4763
1604034000000|2020-10-30 05:00:00|66846.9|66836.9|66862.3|66842.3|66946.4|66933.1|66834.9|66822.8|7205
1604037600000|2020-10-30 06:00:00|66863.1|66843.1|66953.2|66943.2|66980.3|66965.3|66863.1|66843.1|7485
1604041200000|2020-10-30 07:00:00|66952.8|66942.8|67017.4|66997.4|67055.3|67040.7|66940|66922.7|7557
1604044800000|2020-10-30 08:00:00|67011.2|67001.2|66979.3|66959.3|67037.2|67023.8|66966.1|66953.5|8541
1604048400000|2020-10-30 09:00:00|66979.2|66959.2|66897.2|66887.2|66979.4|66961.8|66864.3|66849.8|8185
1604052000000|2020-10-30 10:00:00|66897.5|66887.5|66887.5|66877.5|66954.3|66938.9|66884.4|66868.7|6666
1604055600000|2020-10-30 11:00:00|66892.2|66872.2|66872.1|66862.1|66919.4|66904.3|66856|66841.6|7012
1604059200000|2020-10-30 12:00:00|66872.3|66862.3|66825.7|66805.7|66887|66870.7|66788.4|66773.2|7960
1604062800000|2020-10-30 13:00:00|66825.6|66805.6|66845.5|66825.5|66879.4|66864.8|66818.2|66802.3|8078
1604066400000|2020-10-30 14:00:00|66844.5|66824.5|66931.5|66911.5|66932.3|66912.9|66841.8|66821.8|10558
1604070000000|2020-10-30 15:00:00|66931.4|66911.4|66969.8|66949.8|67002.3|66984.1|66889.6|66869.6|10512
1604073600000|2020-10-30 16:00:00|66969.7|66949.7|66941.2|66921.2|66976.4|66957.4|66900.1|66885.3|9233
1604077200000|2020-10-30 17:00:00|66942|66922|66990|66970|66994.7|66979.5|66935.7|66919.2|7720
1604080800000|2020-10-30 18:00:00|66984.5|66974.5|66964.5|66944.5|66997.7|66979.2|66933.5|66919.5|7048
1604084400000|2020-10-30 19:00:00|66964.4|66944.4|66974.4|66954.4|66987.2|66967.2|66939.4|66919.4|6992
1604088000000|2020-10-30 20:00:00|66974.2|66954.2|66980.9|66960.9|66998|66978|66953.8|66933.8|3442
1604264400000|2020-11-01 21:00:00|66975.5|66837.5|66987.5|66904.9|67008.4|66938.8|66950.8|66836.1|281
1604268000000|2020-11-01 22:00:00|66983|66909.6|66987.5|66913.1|67033|66936|66977.2|66868.5|1440
1604271600000|2020-11-01 23:00:00|66991.7|66910.3|66980.2|66939.9|66997.1|66970.4|66954.5|66840.6|3012
1604275200000|2020-11-02 00:00:00|66984.7|66945.7|67002.3|66982.3|67050.8|67030.8|66950.9|66926.6|5699
1604278800000|2020-11-02 01:00:00|67002.1|66982.1|66884|66864|67018.8|66998.8|66863.1|66848.6|8951
1604282400000|2020-11-02 02:00:00|66884.3|66864.3|66877.7|66867.7|66894.7|66882.3|66844.8|66828.9|7512
1604286000000|2020-11-02 03:00:00|66877.8|66867.8|66889.4|66879.4|66934|66919.6|66876.3|66863.7|6191
1604289600000|2020-11-02 04:00:00|66889.5|66879.5|66920.4|66910.4|66939.1|66926.8|66885.1|66870.3|4242
1604293200000|2020-11-02 05:00:00|66922.2|66912.2|66887.9|66877.9|66926.3|66916.3|66872.9|66858.2|5896
1604296800000|2020-11-02 06:00:00|66888.2|66878.2|66925.9|66915.9|66956.6|66943.8|66888.2|66874.7|6640
1604300400000|2020-11-02 07:00:00|66926|66916|66988.9|66968.9|67003|66988.8|66925.9|66914|7872
1604304000000|2020-11-02 08:00:00|66984.1|66974.1|66977.6|66967.6|67029.2|67013.4|66973|66958.4|6630
1604307600000|2020-11-02 09:00:00|66977.2|66967.2|66890.7|66880.7|66982.2|66972.2|66886.8|66871.2|6628
1604311200000|2020-11-02 10:00:00|66897|66877|66888.2|66878.2|66920.7|66905.5|66874.8|66860.9|6016
1604314800000|2020-11-02 11:00:00|66888.1|66878.1|66915.5|66905.5|66923.8|66909.1|66864.8|66848.1|5389
1604318400000|2020-11-02 12:00:00|66915.4|66905.4|66899|66879|66948.7|66931.5|66894.9|66878.1|6010
1604322000000|2020-11-02 13:00:00|66900.3|66880.3|66892.6|66882.6|66916.4|66901.1|66861.2|66845.8|7552
1604325600000|2020-11-02 14:00:00|66892.9|66882.9|66914.5|66894.5|66938|66922.4|66889.2|66873.2|7486
1604329200000|2020-11-02 15:00:00|66914.4|66894.4|66926.9|66916.9|66967.9|66954.8|66910.2|66890.2|8903
1604332800000|2020-11-02 16:00:00|66926.8|66916.8|66921.3|66911.3|66955.8|66942|66898.3|66883.2|7318
1604336400000|2020-11-02 17:00:00|66926.5|66906.5|66910.9|66890.9|66945.4|66930|66900.3|66884.3|5982
1604340000000|2020-11-02 18:00:00|66910.3|66890.3|66909.8|66889.8|66916.9|66900.9|66887.8|66873.2|5678
1604343600000|2020-11-02 19:00:00|66909.4|66889.4|66885|66865|66911|66896|66866.8|66851.3|4634
1604347200000|2020-11-02 20:00:00|66885.3|66865.3|66884.9|66864.9|66905.3|66886.6|66868.6|66848.6|5611
1604350800000|2020-11-02 21:00:00|66884.8|66864.8|66901.5|66868.4|66902.1|66876.6|66878.4|66858.4|2277
1604354400000|2020-11-02 22:00:00|66901.7|66868.9|66904.1|66865.3|66934.1|66872.6|66894|66842.1|1673
1604358000000|2020-11-02 23:00:00|66902.6|66865.9|66885.2|66865.2|66917.2|66885.1|66883.6|66854.9|3993
1604361600000|2020-11-03 00:00:00|66887.9|66867.9|66878.1|66858.1|66921.6|66901.6|66872.2|66852.2|4136
1604365200000|2020-11-03 01:00:00|66878|66858|66840.7|66830.7|66880.7|66865.8|66806.8|66790.9|8113
1604368800000|2020-11-03 02:00:00|66840.3|66830.3|66876.4|66866.4|66885.8|66870.5|66820.4|66805.1|7532
1604372400000|2020-11-03 03:00:00|66876.6|66866.6|66898.9|66888.9|66927.1|66912.5|66874.9|66864.9|6584
1604376000000|2020-11-03 04:00:00|66898.8|66888.8|66897.9|66887.9|66915.6|66901.3|66876.4|66862.5|3605
1604379600000|2020-11-03 05:00:00|66897.4|66887.4|66876.2|66866.2|66905.8|66895.8|66841.1|66828.9|6455
1604383200000|2020-11-03 06:00:00|66876.5|66866.5|66903.4|66893.4|66922.5|66904|66862.3|66852.3|6375
1604386800000|2020-11-03 07:00:00|66903.5|66893.5|66917.9|66907.9|66967.4|66955.2|66890.3|66880.3|8155
1604390400000|2020-11-03 08:00:00|66919|66909|66875.9|66865.9|66923|66911.8|66861.6|66851.6|7715
1604394000000|2020-11-03 09:00:00|66876.2|66866.2|66797.5|66787.5|66881.5|66871.5|66792.1|66778.7|6948
1604397600000|2020-11-03 10:00:00|66797.4|66787.4|66857.4|66847.4|66867.2|66851.8|66796.2|66781.8|4827
1604401200000|2020-11-03 11:00:00|66857.6|66847.6|66802.5|66782.5|66858.6|66847.8|66793.8|66777.3|5439
1604404800000|2020-11-03 12:00:00|66802.2|66782.2|66825|66815|66834.1|66821|66783.5|66769.6|5944
1604408400000|2020-11-03 13:00:00|66823.4|66813.4|66840.3|66820.3|66874.1|66854.1|66795.6|66779.2|8277
1604412000000|2020-11-03 14:00:00|66840|66820|66814|66794|66845.7|66831.4|66771.1|66757.5|7239
1604415600000|2020-11-03 15:00:00|66813.5|66793.5|66810.6|66790.6|66828.4|66811.5|66766.7|66752.4|8951
1604419200000|2020-11-03 16:00:00|66812|66792|66812.2|66802.2|66837.1|66821.7|66773.8|66759.5|8413
1604422800000|2020-11-03 17:00:00|66811.9|66801.9|66835.7|66815.7|66841.5|66821.7|66807.7|66793.2|5515
1604426400000|2020-11-03 18:00:00|66835.4|66815.4|66872.6|66852.6|66877.7|66857.7|66821.5|66803.8|6106
1604430000000|2020-11-03 19:00:00|66874|66854|66925.9|66905.9|66928.2|66908.2|66864.7|66844.7|5709
1604433600000|2020-11-03 20:00:00|66925.8|66905.8|66885.7|66865.7|66930.7|66910.7|66876.7|66856.7|5060
1604437200000|2020-11-03 21:00:00|66885.9|66865.9|66863.6|66786.4|66888.7|66867|66729.8|66684.2|4556
1604440800000|2020-11-03 22:00:00|66864.1|66785.6|66764.8|66718.5|66874.9|66790.9|66731.1|66670.8|1889
1604444400000|2020-11-03 23:00:00|66764.9|66716.8|66629.5|66609.5|66768.1|66730.9|66518.8|66490.4|6138
1604448000000|2020-11-04 00:00:00|66630.4|66610.4|67145.4|67125.4|67150.3|67130.3|66504.2|66478.5|9784
1604451600000|2020-11-04 01:00:00|67145.9|67125.9|67088.5|67068.5|67213.1|67193.1|66906.2|66872.9|10760
1604455200000|2020-11-04 02:00:00|67086.8|67066.8|67522.7|67502.7|67759|67739|67032.2|67012.2|11930
1604458800000|2020-11-04 03:00:00|67523.2|67503.2|67348.5|67328.5|67523.4|67503.4|67166.8|67146.8|10293
1604462400000|2020-11-04 04:00:00|67345.9|67325.9|67189.6|67169.6|67366.9|67346.9|67028.7|67008.7|9478
1604466000000|2020-11-04 05:00:00|67193.1|67173.1|67162.7|67142.7|67215.1|67187.6|66919.9|66899.9|9560
1604469600000|2020-11-04 06:00:00|67162.9|67142.9|67151.8|67131.8|67267.7|67247.7|67010.7|66990.7|9522
1604473200000|2020-11-04 07:00:00|67152.5|67132.5|67242.3|67222.3|67385|67365|67143.1|67123.1|10225
1604476800000|2020-11-04 08:00:00|67239.3|67219.3|67315.2|67295.2|67324.3|67304.3|67215.8|67195.8|8389
1604480400000|2020-11-04 09:00:00|67317.4|67297.4|67224.7|67204.7|67405.4|67385.4|67155.6|67135.6|7840
1604484000000|2020-11-04 10:00:00|67224.6|67204.6|66950.3|66930.3|67273|67253|66900|66880|6745
1604487600000|2020-11-04 11:00:00|66950.4|66930.4|66822.8|66802.8|66999.3|66979.3|66785.9|66765.9|7444
1604491200000|2020-11-04 12:00:00|66822.5|66802.5|66567.9|66547.9|66827.4|66807.4|66430.5|66400.6|9826
1604494800000|2020-11-04 13:00:00|66568.1|66548.1|66600.4|66580.4|66675.1|66655.1|66557.1|66537.1|8266
1604498400000|2020-11-04 14:00:00|66598.1|66578.1|66566.9|66546.9|66715.9|66695.9|66561.3|66541.3|7769
1604502000000|2020-11-04 15:00:00|66566.5|66546.5|66447|66427|66569|66549|66444.9|66424.9|8309
1604505600000|2020-11-04 16:00:00|66447.4|66427.4|66345.2|66325.2|66522.6|66506.4|66330.7|66310.7|8566
1604509200000|2020-11-04 17:00:00|66345.4|66325.4|66306.4|66286.4|66392.1|66372.1|66298.2|66278.2|7659
1604512800000|2020-11-04 18:00:00|66306.5|66286.5|66266.7|66246.7|66310.1|66290.1|66235.3|66215.3|6812
1604516400000|2020-11-04 19:00:00|66266.3|66246.3|66233.7|66213.7|66302.1|66282.1|66232.9|66212.9|5945
1604520000000|2020-11-04 20:00:00|66233.8|66213.8|66242.2|66222.2|66295.8|66275.8|66211.4|66191.4|5526
1604523600000|2020-11-04 21:00:00|66242.3|66222.3|66265.1|66202.8|66268.1|66236.1|66212.9|66180.8|3419
1604527200000|2020-11-04 22:00:00|66290.9|66180.7|66289.6|66211.9|66311.5|66263.8|66214.9|66170.5|2588
1604530800000|2020-11-04 23:00:00|66286.2|66206.6|66267.6|66247.6|66296.8|66254.2|66241.6|66202.2|3821
1604534400000|2020-11-05 00:00:00|66269.8|66249.8|66335.5|66315.5|66347.1|66327.1|66169.2|66149.2|7763
1604538000000|2020-11-05 01:00:00|66332.5|66312.5|66479.8|66459.8|66519.7|66499.7|66307.9|66287.9|10294
1604541600000|2020-11-05 02:00:00|66479.4|66459.4|66486.5|66466.5|66641.6|66621.6|66460.8|66440.8|10206
1604545200000|2020-11-05 03:00:00|66486.2|66466.2|66471|66451|66504.1|66484.1|66456.2|66436.2|7702
1604548800000|2020-11-05 04:00:00|66470.9|66450.9|66561.3|66541.3|66570.1|66550.1|66463.8|66443.8|6633
1604552400000|2020-11-05 05:00:00|66561.4|66541.4|66320.2|66300.2|66589.3|66569.3|66309.6|66289.6|8645
1604556000000|2020-11-05 06:00:00|66319.2|66299.2|66407.6|66387.6|66408|66388|66311.7|66291.7|9616
1604559600000|2020-11-05 07:00:00|66407.4|66387.4|66344.7|66324.7|66420.1|66400.1|66276.2|66256.2|10517
1604563200000|2020-11-05 08:00:00|66344.9|66324.9|66314.4|66294.4|66388.9|66368.9|66277.5|66257.5|7625
1604566800000|2020-11-05 09:00:00|66316.3|66296.3|66229.4|66209.4|66316.7|66296.7|66209.5|66189.5|7082
1604570400000|2020-11-05 10:00:00|66230.1|66210.1|66084.1|66064.1|66233.8|66213.8|66071.5|66051.5|7330
1604574000000|2020-11-05 11:00:00|66083.3|66063.3|66155.8|66135.8|66160.5|66140.5|66064.3|66045.4|8775
1604577600000|2020-11-05 12:00:00|66156.3|66136.3|66039.7|66019.7|66180.7|66160.7|66034.3|66014.3|9614
1604581200000|2020-11-05 13:00:00|66040.3|66020.3|66098.1|66078.1|66123.4|66103.4|66024.7|66004.7|10029
1604584800000|2020-11-05 14:00:00|66099.2|66079.2|66061.9|66041.9|66176.8|66156.8|66025.6|66005.6|10211
1604588400000|2020-11-05 15:00:00|66061.4|66041.4|66114.7|66094.7|66221.6|66201.6|66049.3|66029.3|11005
1604592000000|2020-11-05 16:00:00|66115|66095|66184.9|66164.9|66216.1|66206.1|66112.6|66092.6|9415
1604595600000|2020-11-05 17:00:00|66185.3|66165.3|66164.9|66144.9|66258.6|66248|66142.3|66129.5|8006
1604599200000|2020-11-05 18:00:00|66165.3|66145.3|66132.5|66101.9|66182.1|66169.4|66099.7|66079.7|6666
1604602800000|2020-11-05 19:00:00|66141.3|66106.8|66058.3|66038.3|66154.2|66131|66055.6|66035.6|7571
1604606400000|2020-11-05 20:00:00|66058.5|66038.5|66080.5|66060.5|66156.5|66136.5|66042.3|66022.3|5569
1604610000000|2020-11-05 21:00:00|66080.4|66060.4|66122.7|66041.4|66127|66073.4|66049.2|66026.3|2966
1604613600000|2020-11-05 22:00:00|66125.2|66042.3|66102.6|66068.1|66199.1|66078.3|66087.3|66018.2|1968
1604617200000|2020-11-05 23:00:00|66128.5|66077.6|66131.9|66097.2|66175.3|66150.8|66094.1|66018.8|4162
1604620800000|2020-11-06 00:00:00|66128.7|66098.2|66132.5|66112.5|66150.8|66130.8|66012.9|65992.9|6739
1604624400000|2020-11-06 01:00:00|66132.1|66112.1|66107.9|66087.9|66222.5|66202.5|66078.6|66058.6|10020
1604628000000|2020-11-06 02:00:00|66107.8|66087.8|66252.5|66232.5|66300.1|66284.4|66088.6|66069|9532
1604631600000|2020-11-06 03:00:00|66247.7|66237.7|66237.7|66217.7|66287.8|66273|66208.2|66194.4|7954
1604635200000|2020-11-06 04:00:00|66232|66222|66189.4|66179.4|66241.6|66228.2|66155.9|66141.9|5997
1604638800000|2020-11-06 05:00:00|66189.9|66179.9|66206.1|66196.1|66231.9|66221.9|66166.6|66150.4|6393
1604642400000|2020-11-06 06:00:00|66206.5|66196.5|66152.8|66142.8|66212.1|66202.1|66100.8|66090.8|8202
1604646000000|2020-11-06 07:00:00|66153.4|66143.4|66177.1|66167.1|66205.9|66195.9|66130|66116.2|8842
1604649600000|2020-11-06 08:00:00|66173.6|66163.6|66149.3|66139.3|66215.9|66202.2|66082.6|66069.7|8792
1604653200000|2020-11-06 09:00:00|66149.5|66139.5|66094|66074|66213.8|66202.6|66080.8|66066.1|8598
1604656800000|2020-11-06 10:00:00|66093.1|66073.1|66065.1|66055.1|66113.9|66093.9|66015.9|66001|7643
1604660400000|2020-11-06 11:00:00|66065|66055|65962.9|65942.9|66067.4|66056.6|65870.6|65850.6|8553
1604664000000|2020-11-06 12:00:00|65962.5|65942.5|65953|65943|65998.8|65984.1|65869.6|65849.6|8908
1604667600000|2020-11-06 13:00:00|65953.3|65943.3|65933.2|65913.2|65994.4|65978|65901.4|65891|9696
1604671200000|2020-11-06 14:00:00|65932.8|65912.8|66041.7|66021.7|66115.3|66095.3|65870.6|65855.2|9190
1604674800000|2020-11-06 15:00:00|66042.3|66022.3|65927|65917|66048.1|66033.3|65908.1|65896|9795
1604678400000|2020-11-06 16:00:00|65931.8|65911.8|65878.6|65868.6|65932.3|65921.7|65871.1|65857.3|9564
1604682000000|2020-11-06 17:00:00|65881.6|65871.6|65894.8|65884.8|65902.9|65892.9|65866.6|65853.7|7635
1604685600000|2020-11-06 18:00:00|65895.1|65885.1|65871.3|65861.3|65908.7|65898.7|65862.4|65846.9|5899
1604689200000|2020-11-06 19:00:00|65871.4|65861.4|65878.4|65868.4|65884.6|65874.6|65866.9|65853.7|3818
1604692800000|2020-11-06 20:00:00|65878.7|65868.7|65902.4|65882.4|65906.6|65886.6|65876.5|65861.7|4296
1604869200000|2020-11-08 21:00:00|65872.8|65850.8|65855.6|65833.6|65914.8|65861.7|65845.8|65819.3|445
1604872800000|2020-11-08 22:00:00|65856|65834|65849.8|65829.8|65907.6|65835.2|65836.5|65802.6|1753
1604876400000|2020-11-08 23:00:00|65849.5|65829.5|65831.3|65811.3|65873.7|65839.2|65776.2|65735.4|4435
1604880000000|2020-11-09 00:00:00|65831|65811|65820.9|65800.9|65875.4|65855.4|65803.3|65783.3|6528
1604883600000|2020-11-09 01:00:00|65818.4|65798.4|65812.5|65802.5|65851.5|65836.2|65699.4|65679.4|10397
1604887200000|2020-11-09 02:00:00|65812.3|65802.3|65790.1|65780.1|65867.4|65857.4|65784.5|65774.5|8978
1604890800000|2020-11-09 03:00:00|65790|65780|65702.5|65692.5|65807.4|65797.4|65686.8|65676.8|7853
1604894400000|2020-11-09 04:00:00|65702.6|65692.6|65647|65637|65715.5|65705.5|65606.5|65596.5|6893
1604898000000|2020-11-09 05:00:00|65647.1|65637.1|65508|65498|65663.7|65648.4|65507.2|65497.2|8202
1604901600000|2020-11-09 06:00:00|65508.4|65498.4|65608|65598|65656.6|65646.6|65506.6|65496.6|9207
1604905200000|2020-11-09 07:00:00|65607.7|65597.7|65558.7|65548.7|65621.1|65609.6|65532.5|65522.5|8840
1604908800000|2020-11-09 08:00:00|65558.9|65548.9|65620.8|65610.8|65703.3|65687.6|65479.1|65469.1|9949
1604912400000|2020-11-09 09:00:00|65620.9|65610.9|65632.7|65622.7|65650.1|65636.2|65560.1|65550.1|9461
1604916000000|2020-11-09 10:00:00|65632.9|65622.9|65597.3|65587.3|65677.5|65662.6|65590.1|65574.2|7062
1604919600000|2020-11-09 11:00:00|65597.4|65587.4|65556.8|65536.8|65665|65653.2|65494.8|65474.8|8753
1604923200000|2020-11-09 12:00:00|65556.3|65536.3|65727.4|65707.4|65790|65771.3|65551.8|65531.8|9351
1604926800000|2020-11-09 13:00:00|65729.1|65709.1|65797.8|65777.8|65815.3|65795.3|65670.3|65650.3|8829
1604930400000|2020-11-09 14:00:00|65798|65778|66136.9|66116.9|66200.9|66180.9|65729.6|65709.6|8911
1604934000000|2020-11-09 15:00:00|66139.1|66119.1|66287.4|66267.4|66418.1|66398.1|65964.6|65940|10103
1604937600000|2020-11-09 16:00:00|66286.7|66266.7|66362.3|66342.3|66506|66486|66281.4|66261.4|11741
1604941200000|2020-11-09 17:00:00|66362.2|66342.2|66197.8|66177.8|66369|66349|66177.3|66154.1|10569
1604944800000|2020-11-09 18:00:00|66196.7|66176.7|66259.2|66239.2|66296|66276|66163.8|66143.8|8468
1604948400000|2020-11-09 19:00:00|66258.5|66238.5|66193.4|66173.4|66260.5|66240.5|66190.6|66170.6|7897
1604952000000|2020-11-09 20:00:00|66192.6|66172.6|66169.1|66149.1|66194.6|66174.6|66165.1|66145.1|4482
1604955600000|2020-11-09 21:00:00|66169.6|66149.6|66189.9|66140.3|66197.7|66177.7|66157.2|66113.1|2990
1604959200000|2020-11-09 22:00:00|66200.7|66135.5|66195.9|66142.1|66284.5|66158.5|66194.7|66096|1947
1604962800000|2020-11-09 23:00:00|66196|66142.4|66185.6|66165.6|66207.4|66176.5|66169.6|66123|3738
1604966400000|2020-11-10 00:00:00|66185.7|66165.7|66172|66152|66295.1|66275.1|66166.7|66146.7|6493
1604970000000|2020-11-10 01:00:00|66172.8|66152.8|66078.5|66058.5|66173.3|66153.3|66047.3|66027.3|10506
1604973600000|2020-11-10 02:00:00|66077.1|66057.1|66071.9|66051.9|66087.2|66073.7|65976.9|65956.9|10545
1604977200000|2020-11-10 03:00:00|66072.1|66052.1|66031.5|66021.5|66074.9|66064.9|66002.4|65988.3|9149
1604980800000|2020-11-10 04:00:00|66031.3|66021.3|65992.2|65982.2|66035.2|66025.2|65946.9|65934.3|7186
1604984400000|2020-11-10 05:00:00|65992.3|65982.3|66081.8|66071.8|66096.4|66082.2|65953.7|65943.7|8600
1604988000000|2020-11-10 06:00:00|66081.6|66071.6|66062.3|66052.3|66137.3|66122.7|66035.2|66025.2|8970
1604991600000|2020-11-10 07:00:00|66061.8|66051.8|66056.6|66046.6|66095.1|66080.1|65981.5|65966.6|9669
1604995200000|2020-11-10 08:00:00|66062|66042|65894.6|65884.6|66065.2|66048.1|65866.6|65851.6|9265
1604998800000|2020-11-10 09:00:00|65894.9|65884.9|65984.6|65964.6|65996.8|65979.4|65892.4|65872.4|9373
1605002400000|2020-11-10 10:00:00|65984.7|65964.7|66081.9|66061.9|66084.8|66064.8|65950.7|65933.4|9186
1605006000000|2020-11-10 11:00:00|66081.1|66061.1|66031|66011|66098.3|66079.4|65994.3|65977.8|9000
1605009600000|2020-11-10 12:00:00|66030.8|66010.8|66026.3|66016.3|66055.7|66039.4|66011.6|65991.6|8823
1605013200000|2020-11-10 13:00:00|66026.4|66016.4|66193.9|66173.9|66266.7|66246.7|66014.4|65999.6|10201
1605016800000|2020-11-10 14:00:00|66194.1|66174.1|66141.9|66131.9|66212.5|66197.4|66138.9|66120.7|9710
1605020400000|2020-11-10 15:00:00|66142.6|66132.6|66048.1|66038.1|66162.3|66142.3|66045|66029|11606
1605024000000|2020-11-10 16:00:00|66049|66039|66032.1|66022.1|66079.7|66064.7|66022.9|66010.2|9384
1605027600000|2020-11-10 17:00:00|66032.5|66022.5|66008.3|65998.3|66040.5|66025.6|65972|65957.8|8245
1605031200000|2020-11-10 18:00:00|66008.2|65998.2|65995|65985|66064|66049.2|65993.1|65978.3|7399
1605034800000|2020-11-10 19:00:00|65994.5|65984.5|66013|65993|66014.7|65999.1|65988.1|65973.2|6824
1605038400000|2020-11-10 20:00:00|66012.9|65992.9|66025.2|66005.2|66028.7|66008.7|66007|65991.2|4698
1605042000000|2020-11-10 21:00:00|66025.7|66005.7|66000.9|65980.9|66035.8|66015.8|65995|65970.6|3912
1605045600000|2020-11-10 22:00:00|66000.7|65980.7|66005|65985|66030.1|65992.8|65995.3|65949.7|2164
1605049200000|2020-11-10 23:00:00|66003.5|65983.5|66022.4|66002.4|66035.1|66015.1|65985.7|65965.7|3384
1605052800000|2020-11-11 00:00:00|66023.3|66003.3|66023.1|66003.1|66035.4|66015.4|65961.9|65941.9|6141
1605056400000|2020-11-11 01:00:00|66022.7|66002.7|65889.6|65879.6|66048.4|66028.4|65879.1|65864.8|9987
1605060000000|2020-11-11 02:00:00|65889.4|65879.4|65909.2|65899.2|65960.8|65947.4|65872.6|65860.4|9236
1605063600000|2020-11-11 03:00:00|65908.9|65898.9|65883.6|65873.6|65920|65906.4|65827.2|65815.6|8346
1605067200000|2020-11-11 04:00:00|65883.5|65873.5|65921.9|65911.9|65931.6|65917.2|65879.9|65869.9|6056
1605070800000|2020-11-11 05:00:00|65921.6|65911.6|65875.6|65865.6|65945.4|65933.3|65872|65858.4|7025
1605074400000|2020-11-11 06:00:00|65875|65865|65923.6|65913.6|65943.1|65933.1|65858.5|65848.5|7394
1605078000000|2020-11-11 07:00:00|65923.9|65913.9|66039.1|66029.1|66050.3|66040.3|65902.8|65892.8|8276
1605081600000|2020-11-11 08:00:00|66038.9|66028.9|66170.9|66160.9|66217.2|66207.2|66007.6|65997.6|10075
1605085200000|2020-11-11 09:00:00|66170.7|66160.7|66106.6|66096.6|66174.8|66164.8|66104.3|66089.4|8426
1605088800000|2020-11-11 10:00:00|66113.1|66093.1|66170.5|66160.5|66192.6|66182.6|66105.5|66090.7|6519
1605092400000|2020-11-11 11:00:00|66170.6|66160.6|66239.9|66219.9|66250.3|66240.3|66152.6|66142.6|7161
1605096000000|2020-11-11 12:00:00|66239.8|66219.8|66225.1|66215.1|66296.3|66281.2|66225|66212.5|8330
1605099600000|2020-11-11 13:00:00|66225.2|66215.2|66251.2|66241.2|66267.7|66257.7|66176.8|66166.8|9655
1605103200000|2020-11-11 14:00:00|66253.4|66243.4|66286.4|66276.4|66297.1|66282.7|66220.4|66205.3|9921
1605106800000|2020-11-11 15:00:00|66286.1|66276.1|66214.2|66204.2|66296.4|66286.4|66201.8|66191|9874
1605110400000|2020-11-11 16:00:00|66214.8|66204.8|66186.6|66176.6|66223.6|66213.6|66179.8|66166.5|7982
1605114000000|2020-11-11 17:00:00|66186.7|66176.7|66160.3|66150.3|66192.3|66180.6|66154.2|66140.7|5486
1605117600000|2020-11-11 18:00:00|66160.1|66150.1|66181.4|66171.4|66194.8|66180.5|66159.4|66143.3|4537
1605121200000|2020-11-11 19:00:00|66181.3|66171.3|66206|66186|66213.3|66197.6|66170.4|66160.4|5146
1605124800000|2020-11-11 20:00:00|66206.5|66186.5|66203.4|66183.4|66221.5|66201.5|66193.7|66173.7|4903
1605128400000|2020-11-11 21:00:00|66203|66183|66216|66126.6|66245.2|66186|66160.9|66120.5|3707
1605132000000|2020-11-11 22:00:00|66222.7|66126.8|66241.1|66121.6|66261.7|66190.8|66197.9|66092.7|2007
1605135600000|2020-11-11 23:00:00|66242.1|66123.4|66167.4|66147.4|66242.1|66168.3|66162.9|66099.6|3870
1605139200000|2020-11-12 00:00:00|66167.1|66147.1|66117.6|66097.6|66201.1|66181.1|66113.6|66093.6|5546
1605142800000|2020-11-12 01:00:00|66117.7|66097.7|66094|66084|66154.9|66142.3|66058.8|66047|8950
1605146400000|2020-11-12 02:00:00|66094.1|66084.1|66130.9|66120.9|66175.9|66165.9|66080.8|66067.5|8197
1605150000000|2020-11-12 03:00:00|66131.7|66121.7|66152.2|66142.2|66174.1|66161.4|66120.5|66110.5|7106
1605153600000|2020-11-12 04:00:00|66152.3|66142.3|66206.3|66186.3|66220.1|66203.5|66125|66109.8|6315
1605157200000|2020-11-12 05:00:00|66205.8|66185.8|66266.8|66246.8|66269.1|66251.2|66158.2|66142.9|7874
1605160800000|2020-11-12 06:00:00|66261.7|66251.7|66286.5|66266.5|66359.5|66344.4|66228.4|66216.8|9502
1605164400000|2020-11-12 07:00:00|66286.2|66266.2|66327.9|66317.9|66344|66330.5|66257.3|66244.8|8607
1605168000000|2020-11-12 08:00:00|66328.1|66318.1|66259.7|66249.7|66345.3|66330.5|66254.9|66241.2|8896
1605171600000|2020-11-12 09:00:00|66260|66250|66168.7|66158.7|66297|66285.7|66160.8|66147|8414
1605175200000|2020-11-12 10:00:00|66168.4|66158.4|66193.4|66183.4|66204.7|66192.4|66140.9|66127.6|6572
1605178800000|2020-11-12 11:00:00|66193.3|66183.3|66177.1|66167.1|66212.2|66202.2|66160|66145.5|6702
1605182400000|2020-11-12 12:00:00|66177.6|66167.6|66246|66236|66264.5|66249.3|66168.5|66153.5|7718
1605186000000|2020-11-12 13:00:00|66245.5|66235.5|66171.1|66161.1|66278.2|66263.4|66139.9|66123.8|9214
1605189600000|2020-11-12 14:00:00|66170.1|66160.1|66143.5|66133.5|66213.1|66199.3|66114.4|66101.1|10537
1605193200000|2020-11-12 15:00:00|66143.4|66133.4|66049.3|66029.3|66160.8|66145.9|66020.7|66009.6|9623
1605196800000|2020-11-12 16:00:00|66043.9|66033.9|66070.5|66060.5|66083.9|66068.8|66023.4|66008.4|8485
1605200400000|2020-11-12 17:00:00|66070.6|66060.6|66137.9|66117.9|66141.6|66126.7|66066.6|66052.2|6945
1605204000000|2020-11-12 18:00:00|66138|66118|66092.1|66072.1|66169.6|66154.6|66087|66071|8404
1605207600000|2020-11-12 19:00:00|66092.2|66072.2|66146.9|66126.9|66168.7|66151|66084.1|66066.6|6542
1605211200000|2020-11-12 20:00:00|66146.7|66126.7|66206.6|66186.6|66208.9|66193.5|66146.7|66126.7|5474
1605214800000|2020-11-12 21:00:00|66206.7|66186.7|66203.7|66156.4|66215.7|66187.4|66174.4|66143.6|3086
1605218400000|2020-11-12 22:00:00|66202.2|66147.2|66223.3|66123.8|66250.3|66155.4|66190.1|66102.3|1882
1605222000000|2020-11-12 23:00:00|66211.5|66113.3|66171.7|66131.6|66235.4|66151.9|66143.2|66068.5|4194
1605225600000|2020-11-13 00:00:00|66170.5|66133.7|66154.6|66134.6|66191.7|66166.6|66131.2|66110.4|6663
1605229200000|2020-11-13 01:00:00|66154.2|66134.2|66221.7|66201.7|66242.1|66227.8|66078.6|66058.6|9658
1605232800000|2020-11-13 02:00:00|66216.7|66206.7|66211.4|66201.4|66259|66249|66195|66182.9|8725
1605236400000|2020-11-13 03:00:00|66210.9|66200.9|66272.6|66262.6|66284.3|66268.6|66196.2|66186.2|6547
1605240000000|2020-11-13 04:00:00|66273.2|66263.2|66226.1|66216.1|66278.3|66265.6|66220.1|66210.1|5231
1605243600000|2020-11-13 05:00:00|66225.9|66215.9|66213.3|66203.3|66238.1|66228.1|66199.3|66189.3|6554
1605247200000|2020-11-13 06:00:00|66213.4|66203.4|66248.9|66238.9|66272.7|66260|66211.9|66201.9|7374
1605250800000|2020-11-13 07:00:00|66249|66239|66174.1|66164.1|66283.1|66273.1|66156.7|66136.7|7564
1605254400000|2020-11-13 08:00:00|66173.8|66163.8|66133.4|66123.4|66203.9|66193.9|66102.7|66090.9|8652
1605258000000|2020-11-13 09:00:00|66133.8|66123.8|66118.3|66108.3|66174.3|66161.5|66103|66089.9|7908
1605261600000|2020-11-13 10:00:00|66118.1|66108.1|66107.7|66097.7|66123|66109.4|66084.2|66070.7|5454
1605265200000|2020-11-13 11:00:00|66107.8|66097.8|66158.9|66138.9|66163.8|66149.5|66071.6|66059.9|6832
1605268800000|2020-11-13 12:00:00|66159|66139|66141.3|66131.3|66179.3|66161.6|66126.7|66113.4|6528
1605272400000|2020-11-13 13:00:00|66141|66131|66107.2|66097.2|66162.2|66148.6|66098.2|66079.8|8411
1605276000000|2020-11-13 14:00:00|66112.6|66092.6|66092.5|66072.5|66117.9|66103.9|66069.4|66056.9|8899
1605279600000|2020-11-13 15:00:00|66092.2|66072.2|66114.7|66104.7|66131.8|66115.6|66074.5|66064.5|9456
1605283200000|2020-11-13 16:00:00|66114.8|66104.8|66110.4|66100.4|66131.2|66121.2|66092.3|66082.3|7243
1605286800000|2020-11-13 17:00:00|66110.5|66100.5|66068.7|66058.7|66122.5|66108.4|66064.7|66049.5|5347
1605290400000|2020-11-13 18:00:00|66068.6|66058.6|66047.2|66027.2|66078.7|66063.2|66035.3|66019.7|5395
1605294000000|2020-11-13 19:00:00|66047|66027|66014.7|65994.7|66047.9|66033|66005.3|65991.6|4628
1605297600000|2020-11-13 20:00:00|66015|65995|65986|65966|66026.4|66010.2|65986|65966|4172
1605474000000|2020-11-15 21:00:00|66085|65952|66085|65952|66085|65952|66068.3|65935.3|60
1605477600000|2020-11-15 22:00:00|66086.7|65953.7|66076.2|65950.2|66107.9|65981.9|66039|65913|1051
1605481200000|2020-11-15 23:00:00|66077|65951|65947.2|65888.6|66101|65980.1|65887.2|65867.2|4118
1605484800000|2020-11-16 00:00:00|65942.4|65895.7|65890.3|65870.3|65946.6|65923.3|65861.3|65844.7|5679
1605488400000|2020-11-16 01:00:00|65890.4|65870.4|65813.8|65793.8|65898.4|65878.4|65781.3|65766.6|8628
1605492000000|2020-11-16 02:00:00|65813.6|65793.6|65795.5|65785.5|65832.7|65820|65786.9|65771.8|8459
1605495600000|2020-11-16 03:00:00|65800.3|65780.3|65793.9|65783.9|65803.7|65790.6|65757.3|65742.4|5669
1605499200000|2020-11-16 04:00:00|65794.2|65784.2|65766.7|65756.7|65804.6|65794.6|65761.1|65748.5|3817
1605502800000|2020-11-16 05:00:00|65767|65757|65710|65700|65800.8|65790.5|65705|65692.9|5588
1605506400000|2020-11-16 06:00:00|65709.9|65699.9|65709.9|65699.9|65757.6|65747.6|65704.8|65691.1|6034
1605510000000|2020-11-16 07:00:00|65713.8|65693.8|65733.9|65723.9|65764.6|65749.2|65691.7|65677.6|7814
1605513600000|2020-11-16 08:00:00|65734.4|65724.4|65691|65671|65750.7|65737.9|65671.1|65652.5|7786
1605517200000|2020-11-16 09:00:00|65690.8|65670.8|65748.1|65738.1|65764.1|65749.3|65668.4|65654.6|6791
1605520800000|2020-11-16 10:00:00|65748.2|65738.2|65822.7|65802.7|65825.6|65805.8|65726.2|65713.6|6247
1605524400000|2020-11-16 11:00:00|65823.3|65803.3|65769|65749|65837.1|65818.1|65738.8|65718.8|6084
1605528000000|2020-11-16 12:00:00|65769.4|65749.4|65799.6|65779.6|65888.2|65868.2|65764.9|65744.9|8105
1605531600000|2020-11-16 13:00:00|65799.4|65779.4|65837.8|65817.8|65872|65852|65799.1|65779.1|7822
1605535200000|2020-11-16 14:00:00|65837|65817|65782.7|65772.7|65847.5|65827.5|65763.9|65752.8|8002
1605538800000|2020-11-16 15:00:00|65786.5|65766.5|65740.4|65720.4|65806|65788.6|65738.8|65718.8|8362
1605542400000|2020-11-16 16:00:00|65740.2|65720.2|65758.9|65748.9|65773.1|65757.5|65727.6|65711.1|5906
1605546000000|2020-11-16 17:00:00|65758.8|65748.8|65745.6|65735.6|65786.9|65771.6|65740.1|65725.3|4656
1605549600000|2020-11-16 18:00:00|65745.7|65735.7|65753.5|65743.5|65762.7|65751.3|65737.1|65723.3|4523
1605553200000|2020-11-16 19:00:00|65753.2|65743.2|65767.2|65757.2|65777.5|65758|65752.2|65736.6|4649
1605556800000|2020-11-16 20:00:00|65767.4|65757.4|65722|65702|65777.2|65757.4|65721.8|65701.8|3987
1605560400000|2020-11-16 21:00:00|65722.3|65702.3|65755.2|65696.8|65761|65718.6|65708.6|65675.9|2782
1605564000000|2020-11-16 22:00:00|65753.5|65695|65757.1|65694.8|65800.2|65709.6|65740.2|65653.9|1974
1605567600000|2020-11-16 23:00:00|65753.9|65692.7|65694.6|65674.6|65768.6|65713.9|65690.8|65670.8|3470
1605571200000|2020-11-17 00:00:00|65694|65674|65623.7|65603.7|65694.3|65674.3|65603.9|65583.9|5847
1605574800000|2020-11-17 01:00:00|65622.9|65602.9|65668.3|65658.3|65673.7|65659.1|65613.9|65593.9|9145
1605578400000|2020-11-17 02:00:00|65668.2|65658.2|65661.7|65651.7|65680.2|65670.2|65622.9|65612.3|7346
1605582000000|2020-11-17 03:00:00|65662|65652|65665.1|65655.1|65684.1|65674.1|65643.4|65633.4|5820
1605585600000|2020-11-17 04:00:00|65665.3|65655.3|65641.7|65631.7|65677.6|65667.6|65634.8|65624.8|4186
1605589200000|2020-11-17 05:00:00|65641.6|65631.6|65596.7|65586.7|65654.2|65644.2|65585|65566.5|5989
1605592800000|2020-11-17 06:00:00|65597|65587|65633.9|65623.9|65647.7|65635|65597|65587|7176
1605596400000|2020-11-17 07:00:00|65633.8|65623.8|65638.2|65628.2|65654.9|65644.9|65612.6|65602.6|7552
1605600000000|2020-11-17 08:00:00|65638.1|65628.1|65477.6|65467.6|65656.1|65646.1|65462.8|65450.7|9453
1605603600000|2020-11-17 09:00:00|65477.5|65467.5|65493.8|65483.8|65523.5|65513.5|65461.8|65448.4|7787
1605607200000|2020-11-17 10:00:00|65493.5|65483.5|65493.1|65483.1|65546.3|65533.4|65483.6|65469|6352
1605610800000|2020-11-17 11:00:00|65493.3|65483.3|65520.6|65510.6|65531.6|65518.3|65462.5|65449.2|6559
1605614400000|2020-11-17 12:00:00|65520.8|65510.8|65562.9|65542.9|65582.5|65569|65518.6|65501.2|8263
1605618000000|2020-11-17 13:00:00|65562.8|65542.8|65559.2|65549.2|65614.6|65599.7|65544.8|65528.3|9676
1605621600000|2020-11-17 14:00:00|65559.5|65549.5|65555|65545|65597.7|65585.9|65544|65528.7|9506
1605625200000|2020-11-17 15:00:00|65555.1|65545.1|65548.2|65538.2|65597.4|65577.4|65514.2|65496.5|10061
1605628800000|2020-11-17 16:00:00|65553.8|65533.8|65571.9|65551.9|65597.9|65582.4|65547.2|65532.5|8382
1605632400000|2020-11-17 17:00:00|65572|65552|65524.2|65514.2|65583|65567.4|65515.3|65503.4|6022
1605636000000|2020-11-17 18:00:00|65524.8|65514.8|65523.6|65513.6|65531.1|65516.7|65493.9|65479.9|5090
1605639600000|2020-11-17 19:00:00|65524.3|65514.3|65501.6|65481.6|65525|65515|65481.3|65469.9|4953
1605643200000|2020-11-17 20:00:00|65501.7|65481.7|65485.7|65465.7|65502.7|65487|65478.3|65463.5|3846
1605646800000|2020-11-17 21:00:00|65485.9|65465.9|65499.1|65465.3|65503.4|65481.1|65473.6|65453.6|2843
1605650400000|2020-11-17 22:00:00|65501.2|65463.4|65520.6|65460.7|65535.3|65471.2|65485.2|65442.6|2010
1605654000000|2020-11-17 23:00:00|65511.2|65461.9|65484.1|65464.1|65521.4|65475|65465.8|65445.8|3369
1605657600000|2020-11-18 00:00:00|65484.3|65464.3|65559.8|65539.8|65579.3|65564.1|65469.5|65449.5|5920
1605661200000|2020-11-18 01:00:00|65560.1|65540.1|65582.4|65572.4|65628.3|65611.3|65518.4|65503.7|9202
1605664800000|2020-11-18 02:00:00|65582.3|65572.3|65582.4|65572.4|65615.5|65600.7|65559.2|65546.9|7410
1605668400000|2020-11-18 03:00:00|65582|65572|65530.1|65520.1|65613.7|65596.8|65521.3|65507.2|6502
1605672000000|2020-11-18 04:00:00|65530.4|65520.4|65406.4|65396.4|65537.2|65525.5|65398.1|65381.1|6698
1605675600000|2020-11-18 05:00:00|65406.5|65396.5|65387.3|65377.3|65419.3|65403.6|65329.6|65309.6|8837
1605679200000|2020-11-18 06:00:00|65387.7|65377.7|65377.7|65357.7|65455.9|65441.1|65373.5|65356.1|8471
1605682800000|2020-11-18 07:00:00|65372.3|65362.3|65394.2|65384.2|65426.4|65414.1|65371.9|65357|8176
1605686400000|2020-11-18 08:00:00|65394.3|65384.3|65465.9|65455.9|65483.6|65467.7|65365.7|65355.7|8986
1605690000000|2020-11-18 09:00:00|65466.7|65456.7|65455.5|65435.5|65494.5|65482.6|65449.6|65431.7|7736
1605693600000|2020-11-18 10:00:00|65454.3|65434.3|65454|65444|65476|65459.3|65417.3|65401.8|6604
1605697200000|2020-11-18 11:00:00|65454.2|65444.2|65483.6|65463.6|65494.5|65483.9|65450.1|65434.4|6534
1605700800000|2020-11-18 12:00:00|65483.9|65463.9|65526.4|65516.4|65533|65517.8|65476.6|65459.4|8368
1605704400000|2020-11-18 13:00:00|65526.6|65516.6|65611.2|65601.2|65682.5|65662.5|65502.7|65486.6|9783
1605708000000|2020-11-18 14:00:00|65615|65595|65628.6|65608.6|65642.1|65622.2|65580.5|65567.6|9399
1605711600000|2020-11-18 15:00:00|65628.7|65608.7|65564.3|65554.3|65633.3|65617.4|65558.9|65543.9|8592
1605715200000|2020-11-18 16:00:00|65564.5|65554.5|65567.3|65547.3|65601.7|65586.6|65553.2|65538.7|7159
1605718800000|2020-11-18 17:00:00|65566.7|65546.7|65563.9|65543.9|65569.8|65554.1|65533.8|65516.7|5451
1605722400000|2020-11-18 18:00:00|65564|65544|65562.2|65542.2|65566.4|65550.5|65535.4|65519.4|5373
1605726000000|2020-11-18 19:00:00|65562.5|65542.5|65564|65544|65588.3|65573|65548.7|65532.5|4988
1605729600000|2020-11-18 20:00:00|65563.9|65543.9|65605.5|65585.5|65625.4|65605.4|65561.5|65541.5|3835
1605733200000|2020-11-18 21:00:00|65605.6|65585.6|65631.9|65611.9|65648.6|65619.3|65604|65568.9|2634
1605736800000|2020-11-18 22:00:00|65641.6|65553.2|65646.2|65601|65651.6|65620.7|65588|65518.8|2323
1605740400000|2020-11-18 23:00:00|65644.9|65600.5|65694.4|65674.4|65701.1|65676|65627.4|65594.8|2488
1605744000000|2020-11-19 00:00:00|65693.8|65673.8|65680.7|65660.7|65751.9|65731.9|65653.2|65633.2|6397
1605747600000|2020-11-19 01:00:00|65679.7|65659.7|65607.7|65587.7|65704.8|65684.8|65588.2|65569.1|9327
1605751200000|2020-11-19 02:00:00|65608.3|65588.3|65619.5|65609.5|65649.7|65634.9|65564.1|65548.6|8156
1605754800000|2020-11-19 03:00:00|65618.8|65608.8|65639.2|65629.2|65654|65639|65592.9|65577.4|7163
1605758400000|2020-11-19 04:00:00|65639|65629|65667.3|65657.3|65672.2|65659.5|65631.8|65617.2|5171
1605762000000|2020-11-19 05:00:00|65667.4|65657.4|65727.1|65717.1|65739.1|65727.2|65643.8|65632.5|6622
1605765600000|2020-11-19 06:00:00|65726.5|65716.5|65696|65686|65775.7|65757.9|65686.5|65675.8|7985
1605769200000|2020-11-19 07:00:00|65701.7|65681.7|65725.2|65715.2|65738|65728|65668.4|65658.4|7681
1605772800000|2020-11-19 08:00:00|65725|65715|65892.6|65882.6|65894.8|65883|65708.9|65696.3|9261
1605776400000|2020-11-19 09:00:00|65892.5|65882.5|65828|65818|65920|65905.4|65823.5|65807.9|8944
1605780000000|2020-11-19 10:00:00|65828.2|65818.2|65834.4|65824.4|65885|65869.3|65810.6|65793.8|7520
1605783600000|2020-11-19 11:00:00|65835|65825|65792.8|65782.8|65848.1|65832.7|65791.1|65775.6|7574
1605787200000|2020-11-19 12:00:00|65792.3|65782.3|65800.6|65780.6|65806.9|65787.9|65762.3|65750.8|7383
1605790800000|2020-11-19 13:00:00|65800.1|65780.1|65803.6|65783.6|65873.6|65858|65787.1|65768.6|9368
1605794400000|2020-11-19 14:00:00|65803.2|65783.2|65789.1|65769.1|65848.6|65833|65780.7|65767.1|9207
1605798000000|2020-11-19 15:00:00|65789|65769|65779.8|65769.8|65828.6|65813.6|65742.1|65726.7|9655
1605801600000|2020-11-19 16:00:00|65779.4|65769.4|65816.2|65796.2|65833.2|65813.2|65755.6|65740.3|7764
1605805200000|2020-11-19 17:00:00|65816.6|65796.6|65800.4|65780.4|65832.3|65816.9|65790.1|65775.3|6544
1605808800000|2020-11-19 18:00:00|65800.3|65780.3|65801|65781|65807.3|65787.3|65772.3|65756.3|5690
1605812400000|2020-11-19 19:00:00|65800.8|65780.8|65755|65735|65805.4|65787.6|65739.3|65724.7|5607
1605816000000|2020-11-19 20:00:00|65755.2|65735.2|65743.1|65723.1|65771.1|65751.1|65727.3|65711.2|3953
1605819600000|2020-11-19 21:00:00|65743.5|65723.5|65809.7|65731.6|65815.9|65731.6|65724.8|65699.5|2726
1605823200000|2020-11-19 22:00:00|65810.4|65728.9|65795.6|65717|65828.1|65731.3|65785|65703.8|1546
1605826800000|2020-11-19 23:00:00|65791.2|65721.2|65798.3|65778.3|65811.4|65790.5|65764.1|65713.6|2851
1605830400000|2020-11-20 00:00:00|65796.4|65776.4|65709.4|65689.4|65808.8|65783.4|65696.4|65676.4|4991
1605834000000|2020-11-20 01:00:00|65708.7|65688.7|65733.5|65713.5|65739.6|65724.7|65672.6|65655.7|9055
1605837600000|2020-11-20 02:00:00|65727.7|65717.7|65747.5|65737.5|65792.3|65775.4|65727.5|65711.4|8208
1605841200000|2020-11-20 03:00:00|65747.6|65737.6|65721.9|65711.9|65756.7|65746.7|65689.8|65674.3|7851
1605844800000|2020-11-20 04:00:00|65721.8|65711.8|65668.8|65658.8|65730.7|65717.2|65660|65648.9|5600
1605848400000|2020-11-20 05:00:00|65668.6|65658.6|65690.7|65670.7|65700.4|65686.3|65657.2|65643|7387
1605852000000|2020-11-20 06:00:00|65691|65671|65665.6|65655.6|65717.6|65707.6|65630.7|65611.3|8482
1605855600000|2020-11-20 07:00:00|65665.8|65655.8|65714.3|65704.3|65742.8|65732.8|65630.4|65619.5|9052
1605859200000|2020-11-20 08:00:00|65714.1|65704.1|65662.5|65652.5|65755.1|65742.8|65649.3|65639.3|8728
1605862800000|2020-11-20 09:00:00|65662.4|65652.4|65685.4|65665.4|65719.8|65706.2|65662.4|65652.4|8782
1605866400000|2020-11-20 10:00:00|65685.5|65665.5|65682.7|65662.7|65718.3|65703.4|65654.7|65639.6|7427
1605870000000|2020-11-20 11:00:00|65682.6|65662.6|65631.9|65621.9|65690.7|65675.8|65626.9|65611.5|6463
1605873600000|2020-11-20 12:00:00|65631.7|65621.7|65640.3|65630.3|65676.4|65661.2|65626.3|65611.7|6620
1605877200000|2020-11-20 13:00:00|65640.5|65630.5|65631.7|65621.7|65673.9|65658.8|65606.3|65594.4|8013
1605880800000|2020-11-20 14:00:00|65630.5|65620.5|65574.8|65554.8|65634.2|65620.5|65564.2|65547.7|8985
1605884400000|2020-11-20 15:00:00|65575.2|65555.2|65582|65572|65609.2|65590|65546.9|65526.9|8953
1605888000000|2020-11-20 16:00:00|65582.3|65572.3|65593.7|65573.7|65615.3|65595.3|65539.2|65522.3|8402
1605891600000|2020-11-20 17:00:00|65593.8|65573.8|65528.1|65508.1|65601.4|65586.1|65523.4|65504.9|6129
1605895200000|2020-11-20 18:00:00|65527.4|65507.4|65526.8|65506.8|65548.6|65533.4|65514.7|65499.1|4713
1605898800000|2020-11-20 19:00:00|65526.7|65506.7|65538.7|65518.7|65543.6|65527.4|65518.3|65503.2|3649
1605902400000|2020-11-20 20:00:00|65535.2|65515.2|65524.6|65504.6|65555.5|65535.5|65524.6|65504.6|3897
1605906000000|2020-11-20 21:00:00|65523.9|65503.9|65523.7|65503.7|65535.6|65515.6|65517.2|65497.2|2591
1606078800000|2020-11-22 21:00:00|65666.4|65533.4|65610.3|65493.3|65695|65607.2|65599.7|65466.7|132
1606082400000|2020-11-22 22:00:00|65614|65502.5|65577.7|65539.6|65632.7|65588.3|65566|65466.2|1812
1606086000000|2020-11-22 23:00:00|65584.8|65536.6|65569.7|65549.7|65600.9|65558.4|65560.1|65522.7|2611
1606089600000|2020-11-23 00:00:00|65569.9|65549.9|65486.9|65466.9|65572.8|65552.8|65481.6|65461.6|4525
1606093200000|2020-11-23 01:00:00|65486.7|65466.7|65507.4|65487.4|65524.4|65508.2|65454.8|65436.6|8039
1606096800000|2020-11-23 02:00:00|65507.3|65487.3|65502.4|65492.4|65552.4|65536.9|65486.4|65471.5|6862
1606100400000|2020-11-23 03:00:00|65502.3|65492.3|65568.5|65558.5|65583.2|65571.8|65502.3|65492.3|4989
1606104000000|2020-11-23 04:00:00|65568.9|65558.9|65552.5|65542.5|65603.8|65589.8|65547.3|65536.6|4420
1606107600000|2020-11-23 05:00:00|65553.1|65543.1|65543.2|65533.2|65577|65561.7|65532.7|65517.4|5819
1606111200000|2020-11-23 06:00:00|65543.1|65533.1|65594.2|65584.2|65617.6|65602.6|65541.8|65527.8|7357
1606114800000|2020-11-23 07:00:00|65596.5|65586.5|65648.8|65638.8|65654.1|65639.7|65582.8|65570.8|7755
1606118400000|2020-11-23 08:00:00|65648.5|65638.5|65624.7|65604.7|65664.1|65651.8|65605.5|65595.5|7291
1606122000000|2020-11-23 09:00:00|65624.8|65604.8|65615.2|65605.2|65645.6|65629.4|65574.6|65558.1|7066
1606125600000|2020-11-23 10:00:00|65615.3|65605.3|65630.1|65620.1|65656.9|65642.3|65614.6|65599.3|5578
1606129200000|2020-11-23 11:00:00|65630|65620|65581.7|65561.7|65630.2|65620.2|65570|65554.6|6796
1606132800000|2020-11-23 12:00:00|65581.8|65561.8|65604.9|65594.9|65615.9|65601.8|65564.8|65550.1|7041
1606136400000|2020-11-23 13:00:00|65604.8|65594.8|65635.2|65615.2|65686.6|65666.6|65589|65573.8|7911
1606140000000|2020-11-23 14:00:00|65634.3|65614.3|65749.6|65729.6|65777.9|65757.9|65626.9|65608.7|9608
1606143600000|2020-11-23 15:00:00|65750.1|65730.1|65862.1|65842.1|65872.2|65855|65743.8|65727.6|11251
1606147200000|2020-11-23 16:00:00|65861.9|65841.9|65829.3|65809.3|65894.1|65874.1|65816.2|65801.2|9653
1606150800000|2020-11-23 17:00:00|65829.6|65809.6|65795.8|65775.8|65837.3|65817.3|65788.1|65768.1|7184
1606154400000|2020-11-23 18:00:00|65795.9|65775.9|65812.5|65792.5|65834.1|65816.2|65787.2|65768.8|5909
1606158000000|2020-11-23 19:00:00|65812.4|65792.4|65832.3|65812.3|65850.4|65832.6|65804.3|65786.2|5585
1606161600000|2020-11-23 20:00:00|65832.2|65812.2|65827.9|65807.9|65833.3|65813.3|65805.5|65785.5|4575
1606165200000|2020-11-23 21:00:00|65828.6|65808.6|65808.9|65788.9|65847.5|65826.9|65808.9|65788.9|3088
1606168800000|2020-11-23 22:00:00|65809.4|65789.4|65830.8|65810.8|65845.6|65813.3|65809.4|65748.5|1857
1606172400000|2020-11-23 23:00:00|65830|65810|65757.9|65737.9|65831|65811|65750|65730|3808
1606176000000|2020-11-24 00:00:00|65756.4|65736.4|65782.2|65762.2|65807.3|65787.3|65721.1|65701.1|5025
1606179600000|2020-11-24 01:00:00|65782.1|65762.1|65748.1|65738.1|65782.2|65762.2|65715.3|65695.3|9211
1606183200000|2020-11-24 02:00:00|65753.3|65733.3|65787|65777|65798.2|65783.4|65732.5|65717.1|7989
1606186800000|2020-11-24 03:00:00|65786.9|65776.9|65769.2|65759.2|65806.8|65793.6|65763.6|65752.3|6685
1606190400000|2020-11-24 04:00:00|65768.9|65758.9|65743.9|65733.9|65777.8|65764.4|65739.1|65724.5|4625
1606194000000|2020-11-24 05:00:00|65743.7|65733.7|65827.3|65817.3|65847.7|65833.2|65742.7|65729.1|6465
1606197600000|2020-11-24 06:00:00|65827.2|65817.2|65795.1|65785.1|65831.5|65819.8|65791.8|65780.4|6808
1606201200000|2020-11-24 07:00:00|65794.7|65784.7|65770.2|65760.2|65819.2|65807.5|65756.4|65739.9|6781
1606204800000|2020-11-24 08:00:00|65769.3|65759.3|65707|65697|65769.3|65759.3|65693|65676.9|8226
1606208400000|2020-11-24 09:00:00|65706.6|65696.6|65725.3|65705.3|65748.7|65733.8|65706.1|65695.9|7262
1606212000000|2020-11-24 10:00:00|65719.9|65709.9|65783.3|65763.3|65795.6|65780.3|65709|65694.1|6323
1606215600000|2020-11-24 11:00:00|65783.4|65763.4|65863.5|65843.5|65864.1|65849.2|65772.2|65755.5|7452
1606219200000|2020-11-24 12:00:00|65863.3|65843.3|65861.3|65841.3|65878.2|65862.5|65830.5|65810.5|8279
1606222800000|2020-11-24 13:00:00|65856|65846|65897.8|65877.8|65898.2|65878.2|65830.6|65813.6|9444
1606226400000|2020-11-24 14:00:00|65897.4|65877.4|65917.4|65897.4|65981.6|65966.5|65893.5|65876.8|9573
1606230000000|2020-11-24 15:00:00|65917.3|65897.3|65881.7|65861.7|65947.4|65932|65860|65845.3|9803
1606233600000|2020-11-24 16:00:00|65881.3|65861.3|65852.4|65832.4|65887.7|65872.5|65828.4|65812.9|8030
1606237200000|2020-11-24 17:00:00|65852.3|65832.3|65833.9|65813.9|65872.2|65857.2|65826.4|65811.1|6572
1606240800000|2020-11-24 18:00:00|65830.2|65820.2|65803.9|65793.9|65836.9|65822.5|65789.4|65774.3|5733
1606244400000|2020-11-24 19:00:00|65804|65794|65799.6|65779.6|65822.8|65806.6|65794.9|65777.5|4902
1606248000000|2020-11-24 20:00:00|65799.4|65779.4|65801.5|65781.5|65838.9|65818.9|65795|65777.8|4307
1606251600000|2020-11-24 21:00:00|65801.7|65781.7|65767.3|65736|65804.3|65784.3|65756.1|65730.7|2752
1606255200000|2020-11-24 22:00:00|65778.6|65727.1|65764.8|65744.8|65791.3|65760.6|65761.1|65724.8|1955
1606258800000|2020-11-24 23:00:00|65764.9|65744.9|65746.1|65726.1|65780.4|65760.4|65742.7|65722.7|2959
1606262400000|2020-11-25 00:00:00|65746|65726|65724.3|65704.3|65746|65726|65695.7|65675.7|6376
1606266000000|2020-11-25 01:00:00|65724.5|65704.5|65769.5|65759.5|65777.7|65763.6|65700.7|65685.6|8947
1606269600000|2020-11-25 02:00:00|65769.4|65759.4|65774.4|65764.4|65802.1|65787.5|65753.2|65743.2|7460
1606273200000|2020-11-25 03:00:00|65774.5|65764.5|65742.3|65732.3|65777.9|65767.9|65721|65707.8|7154
1606276800000|2020-11-25 04:00:00|65741.9|65731.9|65736.5|65726.5|65749.9|65736.9|65720.5|65708|5524
1606280400000|2020-11-25 05:00:00|65736.6|65726.6|65785.1|65775.1|65805.8|65787.7|65723.2|65710.9|7561
1606284000000|2020-11-25 06:00:00|65784.6|65774.6|65832.8|65812.8|65834.8|65819.8|65775.6|65765.6|7731
1606287600000|2020-11-25 07:00:00|65832.4|65812.4|65726.9|65716.9|65841.2|65823.9|65721.7|65709.5|7817
1606291200000|2020-11-25 08:00:00|65726.4|65716.4|65747.8|65727.8|65771.6|65761.6|65700.1|65687.2|8998
1606294800000|2020-11-25 09:00:00|65742.6|65732.6|65703.9|65683.9|65769.6|65755.7|65694.1|65678.3|8222
1606298400000|2020-11-25 10:00:00|65704|65684|65689.5|65679.5|65705|65690.5|65655.8|65641|7003
1606302000000|2020-11-25 11:00:00|65689.6|65679.6|65754.4|65734.4|65759.4|65743.6|65684.7|65671.7|6998
1606305600000|2020-11-25 12:00:00|65754.2|65734.2|65729.6|65709.6|65759.9|65745|65721.4|65706.5|7859
1606309200000|2020-11-25 13:00:00|65730.1|65710.1|65728.6|65708.6|65756.9|65745.5|65695.9|65680.8|9057
1606312800000|2020-11-25 14:00:00|65728.7|65708.7|65763.5|65743.5|65771.3|65755.7|65705.7|65690.9|9286
1606316400000|2020-11-25 15:00:00|65763.3|65743.3|65763.9|65753.9|65835.2|65815.2|65726.5|65709.6|9392
1606320000000|2020-11-25 16:00:00|65763.1|65753.1|65745.1|65725.1|65769.9|65753.1|65731.4|65715.9|7191
1606323600000|2020-11-25 17:00:00|65739.8|65729.8|65688.8|65668.8|65755|65739.6|65678.6|65662.4|5666
1606327200000|2020-11-25 18:00:00|65689.1|65669.1|65668.7|65648.7|65693.2|65677.5|65654.6|65639.5|5456
1606330800000|2020-11-25 19:00:00|65668.1|65648.1|65628.9|65608.9|65685.1|65669.8|65621.3|65605.7|5996
1606334400000|2020-11-25 20:00:00|65628.8|65608.8|65629.8|65609.8|65640.9|65620.9|65620.4|65600.4|4262
1606338000000|2020-11-25 21:00:00|65629.6|65609.6|65643.4|65623.4|65645.8|65626.2|65629|65609|2316
1606341600000|2020-11-25 22:00:00|65653.3|65617.2|65690.6|65608.7|65717.9|65619.8|65653.3|65584.5|1654
1606345200000|2020-11-25 23:00:00|65689.9|65609.9|65676.4|65656.4|65697.2|65659.4|65668.9|65600.5|2480
1606348800000|2020-11-26 00:00:00|65676.2|65656.2|65652.9|65632.9|65676.3|65656.3|65629.4|65609.4|3927
1606352400000|2020-11-26 01:00:00|65653|65633|65653.9|65633.9|65656.6|65641.9|65578.2|65562.8|7494
1606356000000|2020-11-26 02:00:00|65652.7|65632.7|65587.3|65577.3|65657.3|65642.8|65585.7|65571.6|6672
1606359600000|2020-11-26 03:00:00|65586.9|65576.9|65597.3|65587.3|65603.7|65589.5|65560.9|65545.7|5506
1606363200000|2020-11-26 04:00:00|65597.2|65587.2|65609.9|65589.9|65616.8|65602.8|65590.3|65576.1|4536
1606366800000|2020-11-26 05:00:00|65604.7|65594.7|65582.1|65572.1|65624.1|65614.1|65571|65560.6|5878
1606370400000|2020-11-26 06:00:00|65582.8|65572.8|65642.9|65632.9|65651.4|65636.8|65569|65559|6617
1606374000000|2020-11-26 07:00:00|65642.8|65632.8|65659.2|65649.2|65670.6|65656.6|65615.3|65605.3|7067
1606377600000|2020-11-26 08:00:00|65659.1|65649.1|65720.5|65710.5|65727.5|65710.7|65623.4|65609.6|7702
1606381200000|2020-11-26 09:00:00|65720.8|65710.8|65695.9|65675.9|65730.4|65714.8|65684.4|65669.4|6762
1606384800000|2020-11-26 10:00:00|65696.1|65676.1|65685|65675|65700.2|65685.1|65659.2|65645.3|5410
1606388400000|2020-11-26 11:00:00|65685.2|65675.2|65707|65687|65710|65695.4|65673.5|65659.4|4851
1606392000000|2020-11-26 12:00:00|65706.9|65686.9|65730.1|65710.1|65731.7|65716.4|65694.4|65679.1|6360
1606395600000|2020-11-26 13:00:00|65722.8|65712.8|65715|65695|65744.8|65727.3|65707.6|65691.7|7370
1606399200000|2020-11-26 14:00:00|65714.9|65694.9|65683|65663|65725.1|65710.4|65667.3|65647.3|6617
1606402800000|2020-11-26 15:00:00|65683.2|65663.2|65666.8|65646.8|65685.3|65668.3|65662|65642|5501
1606406400000|2020-11-26 16:00:00|65666.6|65646.6|65669|65649|65683.1|65666.5|65657.2|65640.7|4437
1606410000000|2020-11-26 17:00:00|65669.4|65649.4|65666.2|65646.2|65680.7|65664.8|65657.8|65641.9|3759
1606413600000|2020-11-26 18:00:00|65666.6|65646.6|65666.3|65646.3|65671.4|65651.4|65657.5|65637.5|1732
1606417200000|2020-11-26 19:00:00|65664.1|65644.1|65690.7|65670.7|65694.4|65674.4|65663.2|65643.2|1536
1606420800000|2020-11-26 20:00:00|65690.8|65670.8|65691.6|65671.6|65693.1|65673.1|65681.1|65661.1|1630
1606424400000|2020-11-26 21:00:00|65690.6|65670.6|65706.8|65686.8|65724.6|65704.6|65686.1|65666.1|1879
1606428000000|2020-11-26 22:00:00|65697.3|65677.3|65712.1|65681.1|65734.7|65694.3|65694.2|65654.3|2200
1606431600000|2020-11-26 23:00:00|65705.9|65685.9|65701.9|65681.9|65709.5|65687.4|65697.8|65677.8|2103
1606435200000|2020-11-27 00:00:00|65700.8|65680.8|65670.7|65650.7|65701.8|65681.8|65645.1|65625.1|4624
1606438800000|2020-11-27 01:00:00|65671.1|65651.1|65733.3|65713.3|65756.2|65736.2|65651|65635.9|7770
1606442400000|2020-11-27 02:00:00|65733.4|65713.4|65747.3|65737.3|65789.2|65772.8|65731.9|65711.9|7123
1606446000000|2020-11-27 03:00:00|65747.2|65737.2|65739.2|65719.2|65765.1|65748.4|65729|65713.9|5272
1606449600000|2020-11-27 04:00:00|65739.3|65719.3|65742.9|65732.9|65756.3|65742.3|65730|65715.6|3936
1606453200000|2020-11-27 05:00:00|65743.1|65733.1|65780.3|65770.3|65793.4|65778.6|65733.7|65719.3|5581
1606456800000|2020-11-27 06:00:00|65786|65766|65770.1|65760.1|65786|65768.6|65740.8|65724.8|6518
1606460400000|2020-11-27 07:00:00|65769.2|65759.2|65776.7|65766.7|65781|65771|65756.8|65743.6|6330
1606464000000|2020-11-27 08:00:00|65776.8|65766.8|65760.3|65750.3|65809.5|65799.2|65755.5|65745.5|7324
1606467600000|2020-11-27 09:00:00|65760.6|65750.6|65745|65735|65777.9|65763.3|65743|65727.7|6248
1606471200000|2020-11-27 10:00:00|65748.4|65728.4|65718.9|65698.9|65771.6|65755.6|65681.4|65661.4|6561
1606474800000|2020-11-27 11:00:00|65718.4|65698.4|65749.2|65739.2|65754.2|65739.2|65707.5|65691.5|5769
1606478400000|2020-11-27 12:00:00|65753.8|65733.8|65729.7|65709.7|65758.9|65743.6|65711.9|65697.5|6567
1606482000000|2020-11-27 13:00:00|65729.6|65709.6|65748.4|65728.4|65761.6|65747.4|65721|65704.4|8899
1606485600000|2020-11-27 14:00:00|65743.1|65733.1|65729.4|65709.4|65766.2|65749.2|65719|65704.3|8575
1606489200000|2020-11-27 15:00:00|65729.2|65709.2|65692.5|65682.5|65742|65727.1|65687.7|65672.6|8176
1606492800000|2020-11-27 16:00:00|65692.2|65682.2|65693.3|65683.3|65719|65702.6|65678.9|65664.1|7465
1606496400000|2020-11-27 17:00:00|65693.5|65683.5|65689.7|65679.7|65714|65695.8|65689.5|65676.1|6048
1606500000000|2020-11-27 18:00:00|65689.8|65679.8|65735.1|65715.1|65745.9|65725.9|65689.3|65674.1|2598
1606503600000|2020-11-27 19:00:00|65735.2|65715.2|65733.8|65713.8|65740|65720|65727.3|65707.3|1839
1606507200000|2020-11-27 20:00:00|65733|65713|65742|65722|65742.7|65722.7|65732.9|65712.9|951
1606510800000|2020-11-27 21:00:00|65742.1|65722.1|65762.9|65742.9|65814.7|65780.3|65740.4|65691.6|2103
1606683600000|2020-11-29 21:00:00|65788.4|65655.4|65782.4|65649.4|65792|65659|65746.9|65613.9|154
1606687200000|2020-11-29 22:00:00|65774.9|65641.9|65781.7|65661.7|65820.5|65687.5|65750.9|65617.9|1157
1606690800000|2020-11-29 23:00:00|65781.4|65661|65735.9|65688.3|65789.9|65725.2|65726.6|65660.9|3707
1606694400000|2020-11-30 00:00:00|65734.6|65689.9|65715.3|65695.3|65749.6|65717|65682.9|65662.9|6712
1606698000000|2020-11-30 01:00:00|65715.1|65695.1|65728.5|65718.5|65737.3|65722.4|65656|65641|8611
1606701600000|2020-11-30 02:00:00|65728.6|65718.6|65770.3|65760.3|65792|65778.1|65723.2|65707.6|7795
1606705200000|2020-11-30 03:00:00|65769|65759|65767.7|65747.7|65791.3|65775.7|65736.8|65721.1|6462
1606708800000|2020-11-30 04:00:00|65767.6|65747.6|65754.8|65734.8|65780.6|65764.8|65747.6|65730.1|4634
1606712400000|2020-11-30 05:00:00|65754.7|65734.7|65781.8|65771.8|65794.7|65780|65742.4|65727.4|6458
1606716000000|2020-11-30 06:00:00|65781.9|65771.9|65883|65863|65886.6|65870|65778.8|65764.1|8038
1606719600000|2020-11-30 07:00:00|65878.2|65868.2|65785.7|65775.7|65885.1|65870.2|65784.2|65774.2|7895
1606723200000|2020-11-30 08:00:00|65786.4|65776.4|65743.9|65733.9|65810.2|65800.2|65743.2|65733.2|8390
1606726800000|2020-11-30 09:00:00|65744.2|65734.2|65708.5|65698.5|65762.5|65747.3|65704.2|65694.2|7664
1606730400000|2020-11-30 10:00:00|65708.6|65698.6|65683.4|65663.4|65711.2|65701.2|65670.9|65656.8|6020
1606734000000|2020-11-30 11:00:00|65683.5|65663.5|65700.6|65690.6|65712.3|65698.1|65677.8|65663.5|5559
1606737600000|2020-11-30 12:00:00|65700.8|65690.8|65741.4|65721.4|65741.7|65726.2|65683.9|65667.4|7171
1606741200000|2020-11-30 13:00:00|65741.3|65721.3|65790.3|65780.3|65801.6|65788.6|65736.1|65720.9|8432
1606744800000|2020-11-30 14:00:00|65791.2|65781.2|65728.9|65708.9|65822.9|65807.3|65715.3|65698.5|9370
1606748400000|2020-11-30 15:00:00|65724.8|65714.8|65806.6|65786.6|65827.4|65812.1|65718.4|65702.2|10838
1606752000000|2020-11-30 16:00:00|65806.8|65786.8|65781.2|65761.2|65839.5|65822.6|65766.3|65750.1|9712
1606755600000|2020-11-30 17:00:00|65782|65762|65787.5|65767.5|65801.5|65783.8|65766.3|65751.4|7553
1606759200000|2020-11-30 18:00:00|65787.2|65767.2|65792.3|65772.3|65796.5|65780.1|65766.8|65751.2|5510
1606762800000|2020-11-30 19:00:00|65792.2|65772.2|65803.4|65783.4|65820|65804.3|65788.3|65770.2|5755
1606766400000|2020-11-30 20:00:00|65798.7|65788.7|65846.9|65826.9|65849|65829|65798.2|65783.5|3887
1606770000000|2020-11-30 21:00:00|65846.8|65826.8|65866.9|65835.7|65873.5|65847.5|65846.6|65826.6|3484
1606773600000|2020-11-30 22:00:00|65860.8|65840.8|65862.6|65779|65913.1|65841|65814.2|65760.3|2148
1606777200000|2020-11-30 23:00:00|65855.2|65782.7|65802.2|65782.2|65875.6|65827.9|65799.6|65778.7|4344
1606780800000|2020-12-01 00:00:00|65802.3|65782.3|65789.4|65769.4|65808.2|65788.2|65772.7|65752.7|4616
1606784400000|2020-12-01 01:00:00|65789.8|65769.8|65816.4|65796.4|65828.6|65816|65768.4|65748.4|7852
1606788000000|2020-12-01 02:00:00|65816.7|65796.7|65743.8|65733.8|65830.9|65816.5|65735.2|65724.2|7381
1606791600000|2020-12-01 03:00:00|65743.9|65733.9|65695.1|65685.1|65751.6|65738.3|65690.2|65679.1|7067
1606795200000|2020-12-01 04:00:00|65695.4|65685.4|65677.8|65667.8|65695.4|65685.4|65654.9|65644.9|5512
1606798800000|2020-12-01 05:00:00|65677.9|65667.9|65651|65641|65695.2|65681.9|65637.5|65626.9|6683
1606802400000|2020-12-01 06:00:00|65651.6|65641.6|65636.1|65626.1|65674.6|65664.6|65599.7|65588.7|7494
1606806000000|2020-12-01 07:00:00|65632.2|65622.2|65571|65551|65632.5|65622.5|65523.5|65509.5|8702
1606809600000|2020-12-01 08:00:00|65571.2|65551.2|65606.6|65596.6|65657.4|65645.1|65565.4|65550|9424
1606813200000|2020-12-01 09:00:00|65606.3|65596.3|65627.1|65607.1|65671.2|65656.5|65600.4|65586.2|8965
1606816800000|2020-12-01 10:00:00|65627.3|65607.3|65651.9|65631.9|65678.7|65663.3|65610.9|65595.5|7517
1606820400000|2020-12-01 11:00:00|65652.2|65632.2|65624.5|65604.5|65679.2|65659.5|65620.9|65602.5|7588
1606824000000|2020-12-01 12:00:00|65624.7|65604.7|65622|65612|65651.3|65635.6|65604.6|65590.8|7975
1606827600000|2020-12-01 13:00:00|65622.2|65612.2|65613.3|65593.3|65651.9|65633.9|65604.6|65590.3|8363
1606831200000|2020-12-01 14:00:00|65613.4|65593.4|65612.9|65592.9|65671.4|65657|65595.2|65581.7|9401
1606834800000|2020-12-01 15:00:00|65613.1|65593.1|65595.1|65585.1|65654.4|65635.1|65576.6|65556.6|10965
1606838400000|2020-12-01 16:00:00|65595.4|65585.4|65584.4|65564.4|65601.2|65585.7|65550.8|65532.5|9568
1606842000000|2020-12-01 17:00:00|65584.5|65564.5|65552.3|65532.3|65586.3|65569.4|65527.9|65507.9|7560
1606845600000|2020-12-01 18:00:00|65552.2|65532.2|65543|65523|65552.8|65533.4|65515.6|65495.6|6159
1606849200000|2020-12-01 19:00:00|65542.9|65522.9|65537|65517|65545.1|65528.2|65519.5|65503.9|4998
1606852800000|2020-12-01 20:00:00|65537.2|65517.2|65493.9|65473.9|65538.1|65520.8|65488.4|65468.4|4263
1606856400000|2020-12-01 21:00:00|65494.7|65474.7|65540.1|65499.9|65540.1|65519.3|65489.2|65469.2|3542
1606860000000|2020-12-01 22:00:00|65540.9|65496.9|65530.4|65475.4|65570.7|65516.7|65526.6|65430.8|3300
1606863600000|2020-12-01 23:00:00|65534.4|65471.9|65479.6|65459.6|65542.2|65500.4|65476.6|65456.6|5956
1606867200000|2020-12-02 00:00:00|65479.7|65459.7|65497.7|65477.7|65498|65478.3|65438.8|65418.8|5503
1606870800000|2020-12-02 01:00:00|65497.2|65477.2|65522.7|65512.7|65554.7|65541.5|65462|65442.1|9078
1606874400000|2020-12-02 02:00:00|65527.5|65507.5|65512.9|65502.9|65537.6|65522.7|65473.6|65458.8|8507
1606878000000|2020-12-02 03:00:00|65513|65503|65437.7|65427.7|65513|65503|65429.2|65414|6912
1606881600000|2020-12-02 04:00:00|65437.6|65427.6|65458.8|65448.8|65464.7|65452.8|65430.5|65419.8|5232
1606885200000|2020-12-02 05:00:00|65458.9|65448.9|65512.9|65502.9|65566.9|65546.9|65458.8|65448.8|7826
1606888800000|2020-12-02 06:00:00|65512.8|65502.8|65533.9|65523.9|65551.6|65536.9|65452.8|65441.6|7759
1606892400000|2020-12-02 07:00:00|65533.8|65523.8|65584.8|65564.8|65593|65578|65484.8|65474.8|8291
1606896000000|2020-12-02 08:00:00|65583.9|65563.9|65601.1|65591.1|65626.1|65612.5|65544.1|65524.5|9950
1606899600000|2020-12-02 09:00:00|65600.9|65590.9|65567.2|65557.2|65610.6|65598.3|65547.7|65536.7|8183
1606903200000|2020-12-02 10:00:00|65567.3|65557.3|65562.4|65542.4|65597.2|65580.8|65557.6|65542.4|6788
1606906800000|2020-12-02 11:00:00|65562.2|65542.2|65568.5|65548.5|65603.9|65592.4|65548|65532.6|6465
1606910400000|2020-12-02 12:00:00|65568.3|65548.3|65588.9|65578.9|65632.6|65617.9|65544.4|65525.8|8793
1606914000000|2020-12-02 13:00:00|65588.8|65578.8|65602.7|65582.7|65606.5|65592.5|65532.1|65512.1|9109
1606917600000|2020-12-02 14:00:00|65602.4|65582.4|65581.8|65561.8|65634.6|65618.1|65579.8|65560.3|8983
1606921200000|2020-12-02 15:00:00|65581.9|65561.9|65536|65526|65582.4|65567.6|65517.1|65505|9653
1606924800000|2020-12-02 16:00:00|65535.4|65525.4|65466.1|65446.1|65540.1|65530.1|65450.9|65436|7664
1606928400000|2020-12-02 17:00:00|65465.7|65445.7|65483.2|65463.2|65494.4|65474.7|65446.4|65431|6953
1606932000000|2020-12-02 18:00:00|65483.5|65463.5|65471.2|65451.2|65487.5|65472.1|65458.8|65443.4|5062
1606935600000|2020-12-02 19:00:00|65471|65451|65474.7|65454.7|65504.8|65489.4|65457.7|65442.3|5556
1606939200000|2020-12-02 20:00:00|65474.8|65454.8|65458.2|65438.2|65481|65461|65455.2|65438.2|3444
1606942800000|2020-12-02 21:00:00|65457.4|65437.4|65471.3|65401.4|65482|65443.4|65419.4|65389.2|3480
1606946400000|2020-12-02 22:00:00|65471.8|65396.6|65476|65411.7|65519.4|65428.5|65467.9|65385.2|2023
1606950000000|2020-12-02 23:00:00|65475.5|65412.1|65459.8|65439.8|65482.7|65450.4|65428.4|65405.8|3797
1606953600000|2020-12-03 00:00:00|65459.1|65439.1|65499.2|65479.2|65502.3|65482.9|65453.9|65433.9|4668
1606957200000|2020-12-03 01:00:00|65498.6|65478.6|65461.6|65451.6|65502.8|65487.7|65428.6|65414.6|8082
1606960800000|2020-12-03 02:00:00|65461.5|65451.5|65499.8|65489.8|65530.4|65514.7|65443.9|65432.2|7860
1606964400000|2020-12-03 03:00:00|65499.7|65489.7|65480.5|65470.5|65512|65497.8|65465.8|65455.8|6067
1606968000000|2020-12-03 04:00:00|65480.4|65470.4|65482.3|65472.3|65515.4|65502.7|65470.9|65460.9|4994
1606971600000|2020-12-03 05:00:00|65482.2|65472.2|65520.9|65510.9|65532.3|65522.3|65473.5|65462.1|5965
1606975200000|2020-12-03 06:00:00|65520.7|65510.7|65499.1|65489.1|65542.2|65532.2|65494.6|65484.6|6965
1606978800000|2020-12-03 07:00:00|65499.6|65489.6|65490.4|65480.4|65509.1|65496.8|65451.8|65441.8|7435
1606982400000|2020-12-03 08:00:00|65490.9|65480.9|65505|65495|65528.7|65518.7|65476|65463.5|8492
1606986000000|2020-12-03 09:00:00|65505.1|65495.1|65469.5|65459.5|65544.8|65529.5|65457.2|65439.9|8543
1606989600000|2020-12-03 10:00:00|65469.3|65459.3|65470.8|65460.8|65517.6|65502.9|65448.2|65432.4|6880
1606993200000|2020-12-03 11:00:00|65470.5|65460.5|65401.5|65381.5|65471.4|65461.4|65384.1|65369.6|6964
1606996800000|2020-12-03 12:00:00|65396.1|65386.1|65330.2|65310.2|65414.6|65399.9|65311.4|65295.1|8909
1607000400000|2020-12-03 13:00:00|65330.1|65310.1|65340.5|65330.5|65362.9|65346.3|65319.1|65303.7|8427
1607004000000|2020-12-03 14:00:00|65341|65331|65322.4|65302.4|65376.4|65361.3|65291.5|65276.5|9230
1607007600000|2020-12-03 15:00:00|65322.5|65302.5|65365.3|65355.3|65372.3|65358|65258.8|65244.8|9387
1607011200000|2020-12-03 16:00:00|65365.5|65355.5|65323.2|65313.2|65401.7|65384.7|65310.1|65294.9|9014
1607014800000|2020-12-03 17:00:00|65323.3|65313.3|65337.1|65317.1|65371|65356.2|65321.2|65306.7|7331
1607018400000|2020-12-03 18:00:00|65332.3|65322.3|65353.3|65333.3|65360|65347.2|65321|65305.9|5810
1607022000000|2020-12-03 19:00:00|65353.4|65333.4|65336|65316|65353.7|65337.5|65323|65308.7|5019
1607025600000|2020-12-03 20:00:00|65336.1|65316.1|65345|65325|65373|65353|65316.1|65296.3|5311
1607029200000|2020-12-03 21:00:00|65345.1|65325.1|65368.3|65348.3|65385|65356|65340.7|65320.7|3309
1607032800000|2020-12-03 22:00:00|65380.3|65343.7|65377.1|65307.4|65420.4|65343.7|65360.5|65269.8|1581
1607036400000|2020-12-03 23:00:00|65375.7|65310.1|65381.4|65361.4|65407.8|65387.8|65350.5|65301.6|3155
1607040000000|2020-12-04 00:00:00|65381.7|65361.7|65353.1|65333.1|65382.6|65362.6|65319.7|65299.7|5096
1607043600000|2020-12-04 01:00:00|65353.4|65333.4|65402.4|65392.4|65414.6|65399.4|65338.1|65318.1|8902
1607047200000|2020-12-04 02:00:00|65402.5|65392.5|65368.5|65358.5|65427|65417|65366.2|65356.2|8010
1607050800000|2020-12-04 03:00:00|65368.7|65358.7|65305.6|65295.6|65374.2|65363.4|65294.5|65284.5|7159
1607054400000|2020-12-04 04:00:00|65305.9|65295.9|65274.7|65264.7|65312.1|65302.1|65257.8|65247.8|5143
1607058000000|2020-12-04 05:00:00|65275.1|65265.1|65241|65231|65286.2|65276.2|65215.7|65200|7349
1607061600000|2020-12-04 06:00:00|65240.7|65230.7|65248.9|65228.9|65262.5|65248.1|65179.1|65163.2|8632
1607065200000|2020-12-04 07:00:00|65249|65229|65215.8|65205.8|65249.9|65235.1|65189.8|65179.8|7739
1607068800000|2020-12-04 08:00:00|65216|65206|65232.7|65222.7|65243.1|65232.6|65156.9|65138.3|9229
1607072400000|2020-12-04 09:00:00|65232.8|65222.8|65158.3|65148.3|65234.9|65224.6|65151.2|65132.7|7806
1607076000000|2020-12-04 10:00:00|65163.4|65143.4|65185|65175|65225|65210.1|65143.6|65128.7|7414
1607079600000|2020-12-04 11:00:00|65184.8|65174.8|65197.4|65187.4|65212.5|65196|65160|65145.2|7531
1607083200000|2020-12-04 12:00:00|65201.6|65181.6|65176.9|65156.9|65220.9|65205.5|65160.5|65146.4|7607
1607086800000|2020-12-04 13:00:00|65177.1|65157.1|65230.8|65210.8|65274.1|65258.2|65150.4|65135.3|10115
1607090400000|2020-12-04 14:00:00|65230.7|65210.7|65149|65129|65232.1|65216.6|65134.3|65114.3|10812
1607094000000|2020-12-04 15:00:00|65148.9|65128.9|65157.6|65147.6|65224.6|65209|65143.2|65123.2|10179
1607097600000|2020-12-04 16:00:00|65157.7|65147.7|65129.8|65109.8|65186.7|65169.8|65117.9|65101.2|7897
1607101200000|2020-12-04 17:00:00|65129.9|65109.9|65119.3|65099.3|65129.9|65113.2|65077.1|65059.4|6863
1607104800000|2020-12-04 18:00:00|65119.2|65099.2|65116.6|65096.6|65127.1|65111.1|65103.8|65088.4|5538
1607108400000|2020-12-04 19:00:00|65112.5|65102.5|65124|65104|65132.8|65115.6|65106.5|65091.1|5961
1607112000000|2020-12-04 20:00:00|65123.9|65103.9|65142.4|65122.4|65165.1|65145.1|65097.3|65077.3|5000
1607115600000|2020-12-04 21:00:00|65142.8|65122.8|65182.2|65162.2|65184.1|65164.1|65132.9|65112.9|2689
1607288400000|2020-12-06 21:00:00|65217.7|65094.5|65178.4|65095|65218.4|65114.1|65178.4|65049.5|214
1607292000000|2020-12-06 22:00:00|65210.8|65114.2|65170.3|65091.9|65214.2|65135.8|65094|65058.3|1701
1607295600000|2020-12-06 23:00:00|65170.5|65094.9|65162.8|65142.8|65170.5|65144.6|65116|65084.7|3744
1607299200000|2020-12-07 00:00:00|65162.9|65142.9|65154.2|65134.2|65170|65150|65120.4|65100.4|6739
1607302800000|2020-12-07 01:00:00|65154.5|65134.5|65205.9|65195.9|65257.6|65242.8|65145.8|65125.8|9521
1607306400000|2020-12-07 02:00:00|65209.1|65189.1|65199.4|65179.4|65255.1|65240.1|65198.2|65179.1|8410
1607310000000|2020-12-07 03:00:00|65199.2|65179.2|65196.8|65186.8|65216.8|65202.4|65169.9|65150.4|7396
1607313600000|2020-12-07 04:00:00|65196.7|65186.7|65171|65161|65199.7|65187.9|65170.1|65155.3|5006
1607317200000|2020-12-07 05:00:00|65171.1|65161.1|65171.5|65161.5|65204.7|65191.3|65161.1|65151.1|6346
1607320800000|2020-12-07 06:00:00|65171.6|65161.6|65251.9|65241.9|65281.5|65270.2|65171.6|65160.4|7815
1607324400000|2020-12-07 07:00:00|65251.5|65241.5|65203.6|65193.6|65270.5|65258.2|65189.8|65178.4|7612
1607328000000|2020-12-07 08:00:00|65203.5|65193.5|65291.4|65281.4|65309.9|65297.8|65203.3|65191.1|9743
1607331600000|2020-12-07 09:00:00|65291.9|65281.9|65305.6|65295.6|65361.5|65351|65288.2|65278.2|8544
1607335200000|2020-12-07 10:00:00|65305.1|65295.1|65285.8|65275.8|65311|65298.1|65275.6|65262.5|5896
1607338800000|2020-12-07 11:00:00|65285.9|65275.9|65290.1|65280.1|65324.8|65312|65279.8|65268|6568
1607342400000|2020-12-07 12:00:00|65289.6|65279.6|65289.6|65279.6|65335.4|65325.4|65281.2|65271.2|7495
1607346000000|2020-12-07 13:00:00|65289.7|65279.7|65249.3|65239.3|65298.4|65288.3|65235.5|65220.7|8527
1607349600000|2020-12-07 14:00:00|65248.9|65238.9|65207.8|65197.8|65257.5|65247.5|65195.2|65180.9|8571
1607353200000|2020-12-07 15:00:00|65207.7|65197.7|65198.5|65188.5|65232.5|65217.6|65175.9|65162.7|8955
1607356800000|2020-12-07 16:00:00|65198.4|65188.4|65148.1|65138.1|65203|65192.2|65143.6|65131.4|7766
1607360400000|2020-12-07 17:00:00|65148.8|65138.8|65161|65151|65186.1|65170.8|65128.1|65116.3|6099
1607364000000|2020-12-07 18:00:00|65161.2|65151.2|65206.8|65196.8|65243.2|65227.7|65161.1|65151.1|6903
1607367600000|2020-12-07 19:00:00|65208.7|65198.7|65194.6|65174.6|65216.2|65200.9|65171|65156.9|5157
1607371200000|2020-12-07 20:00:00|65194.7|65174.7|65214.1|65194.1|65226|65206.4|65189.3|65173.5|4410
1607374800000|2020-12-07 21:00:00|65214|65194|65205.8|65185.8|65216.4|65196.7|65199.1|65162.8|2369
1607378400000|2020-12-07 22:00:00|65213.1|65178.1|65224.9|65135.3|65240.7|65178.1|65211.2|65091.6|1617
1607382000000|2020-12-07 23:00:00|65213.9|65135.7|65221.8|65201.8|65223.1|65202.2|65194.3|65128.8|2948
1607385600000|2020-12-08 00:00:00|65221.7|65201.7|65249.2|65229.2|65258.5|65238.5|65220.4|65200.4|5022
1607389200000|2020-12-08 01:00:00|65248.7|65228.7|65240.5|65220.5|65255.4|65239.3|65194.8|65174.8|9199
1607392800000|2020-12-08 02:00:00|65235.6|65225.6|65233.3|65223.3|65279.2|65264.1|65224.7|65208.5|7466
1607396400000|2020-12-08 03:00:00|65233.2|65223.2|65212.3|65202.3|65246|65234.9|65204.4|65192.7|5766
1607400000000|2020-12-08 04:00:00|65211.2|65201.2|65217.5|65207.5|65224|65213.6|65191.5|65178.2|4512
1607403600000|2020-12-08 05:00:00|65217.4|65207.4|65210.6|65200.6|65226.9|65214.7|65191.2|65181.2|5608
1607407200000|2020-12-08 06:00:00|65210.4|65200.4|65245|65235|65261.6|65247|65192.1|65182.1|6517
1607410800000|2020-12-08 07:00:00|65244.9|65234.9|65219.7|65209.7|65253.8|65239|65208.8|65198.8|7478
1607414400000|2020-12-08 08:00:00|65219.9|65209.9|65109.8|65099.8|65252.9|65241.8|65102.8|65090.6|8887
1607418000000|2020-12-08 09:00:00|65109.7|65099.7|65151.5|65131.5|65179.7|65168.3|65079.1|65066.7|8392
1607421600000|2020-12-08 10:00:00|65151.7|65131.7|65184.8|65164.8|65201|65186.7|65146.4|65131.7|6197
1607425200000|2020-12-08 11:00:00|65184.7|65164.7|65186.6|65176.6|65189.9|65177.2|65158|65144.1|6219
1607428800000|2020-12-08 12:00:00|65186.7|65176.7|65183.4|65173.4|65208.6|65195.9|65166.3|65156.3|6465
1607432400000|2020-12-08 13:00:00|65183.3|65173.3|65182.5|65162.5|65201.5|65187.3|65146.5|65132.8|8356
1607436000000|2020-12-08 14:00:00|65182.3|65162.3|65198|65178|65218.7|65204.4|65146.1|65133.1|8503
1607439600000|2020-12-08 15:00:00|65197.9|65177.9|65193.3|65183.3|65226.2|65213.1|65181.6|65168.1|8584
1607443200000|2020-12-08 16:00:00|65192.9|65182.9|65204.9|65184.9|65223.4|65208.3|65165.1|65155.1|6737
1607446800000|2020-12-08 17:00:00|65205.1|65185.1|65183.9|65173.9|65212.6|65197.4|65180.9|65166.3|5289
1607450400000|2020-12-08 18:00:00|65183.6|65173.6|65176.2|65166.2|65193.1|65178.9|65172.1|65157.5|4472
1607454000000|2020-12-08 19:00:00|65176.4|65166.4|65192.5|65182.5|65198.4|65183.3|65171.7|65158.7|4040
1607457600000|2020-12-08 20:00:00|65197.2|65177.2|65194.4|65174.4|65216.8|65198.8|65193.3|65173.3|3816
1607461200000|2020-12-08 21:00:00|65194.1|65174.1|65212.3|65192.3|65225.5|65197.9|65185.5|65160.7|2378
1607464800000|2020-12-08 22:00:00|65219.4|65184.8|65198.2|65178.2|65234.4|65191.4|65191.7|65158.2|1741
1607468400000|2020-12-08 23:00:00|65198.6|65178.6|65207.7|65187.7|65226.9|65206.9|65191.2|65171.2|3613
1607472000000|2020-12-09 00:00:00|65207.6|65187.6|65190.5|65170.5|65217|65200|65176.7|65156.7|4635
1607475600000|2020-12-09 01:00:00|65190.7|65170.7|65182.3|65172.3|65197.6|65181.3|65140.8|65120.8|8184
1607479200000|2020-12-09 02:00:00|65182.2|65172.2|65141.7|65131.7|65215.1|65200.7|65112.4|65101|7528
1607482800000|2020-12-09 03:00:00|65145.4|65125.4|65070.7|65050.7|65155.5|65144.2|65030.4|65010.8|8249
1607486400000|2020-12-09 04:00:00|65070.6|65050.6|65026.4|65006.4|65076.8|65061.7|64980.9|64960.9|7389
1607490000000|2020-12-09 05:00:00|65026.3|65006.3|65019|64999|65070.6|65055.9|65001.9|64986.7|7409
1607493600000|2020-12-09 06:00:00|65019.5|64999.5|65083.2|65073.2|65091.4|65079|65011.2|64995.2|8445
1607497200000|2020-12-09 07:00:00|65083.4|65073.4|65076.7|65056.7|65097.1|65087.1|65001.3|64988.4|8093
1607500800000|2020-12-09 08:00:00|65076.3|65056.3|65128.6|65118.6|65190.4|65176.5|65052.1|65042.1|9031
1607504400000|2020-12-09 09:00:00|65128.1|65118.1|65138.8|65118.8|65192.9|65178.1|65122.1|65107.6|7520
1607508000000|2020-12-09 10:00:00|65138.7|65118.7|65139|65119|65142.6|65125.7|65101.5|65085.5|6740
1607511600000|2020-12-09 11:00:00|65139.3|65119.3|65168.9|65148.9|65188.7|65172.6|65126.2|65111.8|5903
1607515200000|2020-12-09 12:00:00|65169.4|65149.4|65129.1|65109.1|65199.2|65180.8|65126.2|65108.5|7120
1607518800000|2020-12-09 13:00:00|65129|65109|65132.7|65122.7|65151.7|65136.8|65119.8|65103.8|7218
1607522400000|2020-12-09 14:00:00|65132.8|65122.8|65211.8|65201.8|65218.5|65205.6|65130.7|65116.9|8419
1607526000000|2020-12-09 15:00:00|65212.2|65202.2|65248.5|65238.5|65260.2|65245.4|65203|65186.2|9024
1607529600000|2020-12-09 16:00:00|65248.4|65238.4|65301|65291|65328.9|65318.2|65248.4|65235.1|8173
1607533200000|2020-12-09 17:00:00|65300.9|65290.9|65310.3|65300.3|65358.6|65344|65281.1|65268.2|8243
1607536800000|2020-12-09 18:00:00|65310.2|65300.2|65413.4|65393.4|65413.6|65395.2|65310.2|65296.3|7458
1607540400000|2020-12-09 19:00:00|65413.7|65393.7|65350.5|65330.5|65432.4|65412.4|65349.5|65329.5|6777
1607544000000|2020-12-09 20:00:00|65350.7|65330.7|65309.2|65289.2|65351.5|65333.1|65300.7|65280.7|5076
1607547600000|2020-12-09 21:00:00|65309.6|65289.6|65294.8|65274.8|65349.8|65322.7|65288.3|65266.8|3101
1607551200000|2020-12-09 22:00:00|65303.5|65271.6|65344.8|65292|65416.9|65313.8|65303.5|65252|1991
1607554800000|2020-12-09 23:00:00|65343.4|65296.3|65294.1|65274.1|65357.1|65326.4|65289.7|65269.7|3391
1607558400000|2020-12-10 00:00:00|65293.9|65273.9|65296.8|65276.8|65303.2|65283.2|65259.5|65239.5|5557
1607562000000|2020-12-10 01:00:00|65296.9|65276.9|65284.5|65274.5|65325.7|65312|65269|65249|9301
1607565600000|2020-12-10 02:00:00|65284.6|65274.6|65277.4|65267.4|65292|65279.6|65252.2|65237.2|7826
1607569200000|2020-12-10 03:00:00|65277.5|65267.5|65279|65269|65300|65284.5|65267.9|65252.9|6670
1607572800000|2020-12-10 04:00:00|65278.9|65268.9|65272.8|65262.8|65285.3|65270.3|65256.5|65243.3|4858
1607576400000|2020-12-10 05:00:00|65272.7|65262.7|65329.8|65319.8|65333.7|65323.7|65267.7|65256.9|6333
1607580000000|2020-12-10 06:00:00|65329.1|65319.1|65384.4|65374.4|65394.7|65380.1|65295.4|65285.4|7695
1607583600000|2020-12-10 07:00:00|65384.2|65374.2|65416.2|65406.2|65429|65414.3|65340.3|65326.7|8842
1607587200000|2020-12-10 08:00:00|65416.4|65406.4|65364.8|65354.8|65425.7|65413.2|65354|65339.7|8745
1607590800000|2020-12-10 09:00:00|65365.2|65355.2|65338.3|65318.3|65381.3|65366.9|65317.3|65303.5|7975
1607594400000|2020-12-10 10:00:00|65339|65319|65329.1|65319.1|65342|65327.9|65316.1|65304.2|2197
1607598000000|2020-12-10 11:00:00|65335.9|65325.9|65353.9|65343.9|65369.9|65355.2|65330|65318.9|6814
1607601600000|2020-12-10 12:00:00|65353.4|65343.4|65372.9|65352.9|65383.7|65363.7|65324.6|65304.6|8082
1607605200000|2020-12-10 13:00:00|65372.1|65352.1|65381.4|65361.4|65404|65387.4|65326.5|65306.5|10622
1607608800000|2020-12-10 14:00:00|65381.6|65361.6|65363.9|65343.9|65470.8|65453.5|65357.9|65342.9|11258
1607612400000|2020-12-10 15:00:00|65363.8|65343.8|65420.7|65410.7|65444.6|65427.9|65339.8|65325|11101
1607616000000|2020-12-10 16:00:00|65420.6|65410.6|65432.1|65412.1|65471|65456.4|65409.6|65390|8627
1607619600000|2020-12-10 17:00:00|65431.9|65411.9|65395.1|65375.1|65433.8|65413.8|65387.4|65370.7|7002
1607623200000|2020-12-10 18:00:00|65395.2|65375.2|65397.1|65387.1|65404.4|65389.1|65376.3|65361.9|6403
1607626800000|2020-12-10 19:00:00|65397.3|65387.3|65391.8|65371.8|65417.6|65402.6|65368.7|65354.8|4868
1607630400000|2020-12-10 20:00:00|65391.9|65371.9|65381.1|65361.1|65408.3|65388.3|65373.1|65354.4|4162
1607634000000|2020-12-10 21:00:00|65381|65361|65367.7|65347.7|65386.9|65366.9|65359.2|65338.5|2928
1607637600000|2020-12-10 22:00:00|65384.4|65333.8|65399.2|65347.3|65431.1|65358.7|65384.4|65323.7|1705
1607641200000|2020-12-10 23:00:00|65401.7|65352.3|65362.5|65342.5|65405.7|65373.5|65358.8|65338.8|2990
1607644800000|2020-12-11 00:00:00|65362.4|65342.4|65299.5|65279.5|65374.5|65354.5|65295.9|65276.9|6002
1607648400000|2020-12-11 01:00:00|65299.6|65279.6|65274.2|65254.2|65315.8|65295.8|65237.9|65221.1|8718
1607652000000|2020-12-11 02:00:00|65269.5|65259.5|65245.7|65235.7|65283.1|65268.9|65235.7|65221.4|8186
1607655600000|2020-12-11 03:00:00|65246|65236|65244.1|65224.1|65284.2|65270.8|65231.7|65218.5|6727
1607659200000|2020-12-11 04:00:00|65244|65224|65270.4|65260.4|65281.7|65270.2|65235.5|65222.7|4754
1607662800000|2020-12-11 05:00:00|65270.8|65260.8|65266.4|65256.4|65286.8|65272.8|65237.7|65227.7|6396
1607666400000|2020-12-11 06:00:00|65266.5|65256.5|65257.9|65247.9|65269.9|65257.4|65228.7|65218.7|7015
1607670000000|2020-12-11 07:00:00|65257.2|65247.2|65269.4|65259.4|65281.2|65271.2|65240.3|65230.3|7718
1607673600000|2020-12-11 08:00:00|65269.3|65259.3|65336.2|65326.2|65348|65338|65248.8|65238.8|9333
1607677200000|2020-12-11 09:00:00|65336.8|65326.8|65355.9|65345.9|65372.6|65362.6|65319.7|65306.5|7904
1607680800000|2020-12-11 10:00:00|65356.4|65346.4|65404.6|65394.6|65412.5|65401|65330|65320|6713
1607684400000|2020-12-11 11:00:00|65404.7|65394.7|65391.5|65381.5|65414.7|65400|65378.3|65368.3|7941
1607688000000|2020-12-11 12:00:00|65391.6|65381.6|65378.8|65368.8|65415.1|65402.1|65368.4|65358.4|7684
1607691600000|2020-12-11 13:00:00|65378.5|65368.5|65367.9|65357.9|65400.3|65390.3|65350.6|65340.6|8114
1607695200000|2020-12-11 14:00:00|65367.8|65357.8|65382|65372|65394.2|65381.2|65337.5|65327.5|8582
1607698800000|2020-12-11 15:00:00|65381.5|65371.5|65399.4|65389.4|65404.5|65390.2|65344.8|65331.3|8974
1607702400000|2020-12-11 16:00:00|65399.3|65389.3|65370.6|65360.6|65399.6|65389.6|65370.2|65356.1|7606
1607706000000|2020-12-11 17:00:00|65370.5|65360.5|65396.4|65376.4|65416.3|65401|65364.3|65345.6|5923
1607709600000|2020-12-11 18:00:00|65396|65376|65398.6|65378.6|65411.2|65391.2|65390.8|65375.7|5092
1607713200000|2020-12-11 19:00:00|65398.5|65378.5|65404.1|65384.1|65406.1|65389.1|65389.1|65376.4|4207
1607716800000|2020-12-11 20:00:00|65403.8|65383.8|65422.7|65402.7|65423.6|65407.6|65399.8|65379.8|3839
1607720400000|2020-12-11 21:00:00|65422.3|65402.3|65408.8|65388.8|65427.8|65407.8|65394.4|65374.4|2146
1607893200000|2020-12-13 21:00:00|65407.7|65328|65409.8|65311.1|65424.9|65375.7|65377.2|65283.9|259
1607896800000|2020-12-13 22:00:00|65421.3|65291.9|65370.5|65350.5|65432.9|65375.8|65361.1|65291.9|1786
1607900400000|2020-12-13 23:00:00|65372.5|65352.5|65325.3|65305.3|65378.2|65355.7|65286.4|65266.4|3663
1607904000000|2020-12-14 00:00:00|65324.4|65304.4|65306.6|65286.6|65327|65307|65282.4|65262.4|5779
1607907600000|2020-12-14 01:00:00|65306.5|65286.5|65252.1|65232.1|65314.6|65294.6|65237.8|65222.8|8128
1607911200000|2020-12-14 02:00:00|65252.5|65232.5|65242.7|65232.7|65286.9|65272.8|65231|65217|7339
1607914800000|2020-12-14 03:00:00|65242.8|65232.8|65255.9|65245.9|65264.5|65250.4|65230.9|65220.9|6136
1607918400000|2020-12-14 04:00:00|65255.8|65245.8|65237.4|65227.4|65263.2|65251.3|65231.8|65217.8|4588
1607922000000|2020-12-14 05:00:00|65237.6|65227.6|65241|65231|65265.6|65252.1|65221.5|65206.1|6176
1607925600000|2020-12-14 06:00:00|65241.1|65231.1|65251.6|65241.6|65273|65262.2|65230.2|65220.2|6925
1607929200000|2020-12-14 07:00:00|65251.5|65241.5|65209.9|65199.9|65255.4|65245.4|65179.7|65169.7|7719
1607932800000|2020-12-14 08:00:00|65208.6|65198.6|65236.4|65226.4|65242.6|65228.8|65172.7|65162.7|8759
1607936400000|2020-12-14 09:00:00|65236.6|65226.6|65209.6|65199.6|65253.8|65242.1|65208.9|65194.2|7175
1607940000000|2020-12-14 10:00:00|65209.7|65199.7|65243.1|65233.1|65250.5|65237.5|65187.3|65169|5990
1607943600000|2020-12-14 11:00:00|65243.4|65233.4|65244.4|65234.4|65257.5|65245.4|65232.4|65217.9|5428
1607947200000|2020-12-14 12:00:00|65244.2|65234.2|65270.8|65260.8|65279.7|65265.8|65225.3|65210.5|6668
1607950800000|2020-12-14 13:00:00|65270.4|65260.4|65231.6|65221.6|65284.9|65271.3|65230.7|65220.7|7526
1607954400000|2020-12-14 14:00:00|65231.9|65221.9|65293.5|65273.5|65317.2|65304.9|65229.9|65219.9|8919
1607958000000|2020-12-14 15:00:00|65294|65274|65340.7|65330.7|65349.8|65338.1|65281.9|65267|9265
1607961600000|2020-12-14 16:00:00|65340.6|65330.6|65332.3|65322.3|65353.7|65340.8|65322.3|65306.2|7429
1607965200000|2020-12-14 17:00:00|65332.8|65322.8|65305.7|65295.7|65339.9|65324.8|65301.6|65286.2|6768
1607968800000|2020-12-14 18:00:00|65305.8|65295.8|65306|65286|65322.5|65306|65297.1|65281.3|5499
1607972400000|2020-12-14 19:00:00|65305.9|65285.9|65294.2|65284.2|65306.4|65292.7|65291.8|65276.6|4590
1607976000000|2020-12-14 20:00:00|65294.9|65284.9|65304.6|65284.6|65316.8|65296.8|65294.3|65278.9|4192
1607979600000|2020-12-14 21:00:00|65304.8|65284.8|65297.1|65277.1|65310.1|65290.1|65297.1|65271.4|2683
1607983200000|2020-12-14 22:00:00|65315.5|65268.1|65315.7|65295.7|65342.6|65298.9|65308|65222.9|1558
1607986800000|2020-12-14 23:00:00|65313.1|65293.1|65304|65284|65321.3|65296.2|65300.6|65280.6|4282
1607990400000|2020-12-15 00:00:00|65303.9|65283.9|65284.7|65264.7|65320.5|65300.5|65273.3|65253.3|4471
1607994000000|2020-12-15 01:00:00|65284.9|65264.9|65381.8|65361.8|65399.4|65384|65263.5|65243.5|9051
1607997600000|2020-12-15 02:00:00|65382.7|65362.7|65423.2|65413.2|65430.6|65415.6|65358.2|65342.5|8108
1608001200000|2020-12-15 03:00:00|65422.9|65412.9|65434|65414|65458.6|65445.8|65411.2|65399.7|7796
1608004800000|2020-12-15 04:00:00|65434.4|65414.4|65435.7|65425.7|65456.1|65441|65426.9|65411.8|5838
1608008400000|2020-12-15 05:00:00|65435.6|65425.6|65428.2|65418.2|65457.1|65442.1|65404.5|65391.5|7505
1608012000000|2020-12-15 06:00:00|65428.4|65418.4|65400.8|65390.8|65446.1|65436.1|65394.8|65384.8|7620
1608015600000|2020-12-15 07:00:00|65400.7|65390.7|65378.5|65368.5|65413.9|65403.9|65363.8|65353.8|7933
1608019200000|2020-12-15 08:00:00|65378.9|65368.9|65342.1|65332.1|65394.3|65384.3|65326.1|65313.3|8747
1608022800000|2020-12-15 09:00:00|65342.2|65332.2|65339.3|65329.3|65349.5|65337.8|65326.5|65313.8|7729
1608026400000|2020-12-15 10:00:00|65339.5|65329.5|65351.7|65331.7|65356.3|65343.6|65315.9|65301.5|6035
1608030000000|2020-12-15 11:00:00|65346.4|65336.4|65339.8|65329.8|65362.4|65348.7|65332.2|65322.2|6237
1608033600000|2020-12-15 12:00:00|65339.9|65329.9|65352.4|65342.4|65353.5|65343.5|65310.6|65299.6|7170
1608037200000|2020-12-15 13:00:00|65352.3|65342.3|65314.7|65304.7|65355.5|65343.1|65310.9|65297.3|8916
1608040800000|2020-12-15 14:00:00|65314.1|65304.1|65289.4|65279.4|65326.8|65316.8|65276.8|65266.5|8399
1608044400000|2020-12-15 15:00:00|65289.3|65279.3|65276.2|65266.2|65297.3|65283|65269|65256.8|7813
1608048000000|2020-12-15 16:00:00|65276.7|65266.7|65241.6|65231.6|65281.5|65271.5|65240.9|65230.5|7195
1608051600000|2020-12-15 17:00:00|65241.7|65231.7|65232|65222|65248.5|65238.5|65228.3|65214.1|5114
1608055200000|2020-12-15 18:00:00|65232.3|65222.3|65202.9|65192.9|65236.1|65223.8|65186.5|65173.4|6186
1608058800000|2020-12-15 19:00:00|65203|65193|65204.9|65194.9|65213.8|65201.7|65195.7|65184.3|5198
1608062400000|2020-12-15 20:00:00|65205.1|65195.1|65181|65161|65216.4|65199.9|65179.7|65160.7|4653
1608066000000|2020-12-15 21:00:00|65180.8|65160.8|65180.6|65160.6|65191.3|65171.3|65170.2|65146.6|3472
1608069600000|2020-12-15 22:00:00|65195.3|65152.7|65177.1|65157.1|65200.1|65167.9|65174.2|65143.9|1395
1608073200000|2020-12-15 23:00:00|65177.3|65157.3|65179.7|65159.7|65202|65182|65173|65153|2642
1608076800000|2020-12-16 00:00:00|65179.4|65159.4|65227.7|65207.7|65244.2|65226.8|65178.6|65158.6|4789
1608080400000|2020-12-16 01:00:00|65227.8|65207.8|65278.9|65258.9|65292|65275.3|65186.3|65171.2|8293
1608084000000|2020-12-16 02:00:00|65279|65259|65268.3|65258.3|65296.4|65282|65254.7|65242.2|7447
1608087600000|2020-12-16 03:00:00|65268.2|65258.2|65229|65219|65280.6|65266.3|65224.3|65210.1|6769
1608091200000|2020-12-16 04:00:00|65229.5|65219.5|65196.7|65186.7|65240.1|65226.7|65190.8|65175.3|4809
1608094800000|2020-12-16 05:00:00|65201.5|65181.5|65231.8|65221.8|65261.8|65248.2|65192.5|65179.4|7155
1608098400000|2020-12-16 06:00:00|65231.9|65221.9|65229.8|65219.8|65254.6|65244.2|65192.5|65182.5|7759
1608102000000|2020-12-16 07:00:00|65229.6|65219.6|65209.9|65199.9|65232.5|65220.3|65163.9|65153.9|7354
1608105600000|2020-12-16 08:00:00|65210.2|65200.2|65070.4|65060.4|65214.4|65204.4|65065.1|65055.1|9734
1608109200000|2020-12-16 09:00:00|65071|65061|65070.6|65060.6|65090.4|65080.4|65054.5|65038.3|8516
1608112800000|2020-12-16 10:00:00|65070.3|65060.3|65088.1|65078.1|65089.8|65079.8|65066.5|65053.7|5941
1608116400000|2020-12-16 11:00:00|65088.2|65078.2|65101.8|65081.8|65111.8|65101.8|65075.1|65062.9|6233
1608120000000|2020-12-16 12:00:00|65096.9|65086.9|65105.5|65095.5|65108.4|65098.4|65080.9|65070.9|6770
1608123600000|2020-12-16 13:00:00|65105.4|65095.4|65094.8|65084.8|65129.9|65119.9|65076.1|65066.1|8728
1608127200000|2020-12-16 14:00:00|65094.7|65084.7|65078.2|65068.2|65098.6|65088.5|65067.7|65057.7|8912
1608130800000|2020-12-16 15:00:00|65078.5|65068.5|65109.4|65099.4|65131.4|65115.8|65078.1|65068.1|9267
1608134400000|2020-12-16 16:00:00|65109.3|65099.3|65125.6|65115.6|65134.3|65120.4|65095.6|65085.6|7370
1608138000000|2020-12-16 17:00:00|65125.9|65115.9|65150.1|65130.1|65163.6|65148.4|65122.3|65107.6|6393
1608141600000|2020-12-16 18:00:00|65150|65130|65150.2|65130.2|65157.1|65141.2|65142.6|65127.8|5281
1608145200000|2020-12-16 19:00:00|65150|65130|65142.8|65122.8|65212.7|65192.7|65134.4|65114.4|9859
1608148800000|2020-12-16 20:00:00|65143.3|65123.3|65124.6|65104.6|65143.7|65123.7|65105.2|65085.2|6561
1608152400000|2020-12-16 21:00:00|65124.8|65104.8|65138|65118|65147.3|65127.3|65114.9|65094.9|2927
1608156000000|2020-12-16 22:00:00|65146|65108.8|65115.1|65095.1|65175.2|65116.1|65112.8|65063.1|1520
1608159600000|2020-12-16 23:00:00|65116.5|65096.5|65106.7|65086.7|65131.1|65111.1|65105.4|65085.4|2454
1608163200000|2020-12-17 00:00:00|65107.9|65087.9|65096.7|65076.7|65116.1|65096.1|65090|65070|4296
1608166800000|2020-12-17 01:00:00|65095.7|65075.7|65135.9|65115.9|65153.6|65133.6|65009.9|64989.9|9064
1608170400000|2020-12-17 02:00:00|65136|65116|65119.5|65099.5|65160.9|65143.8|65099.1|65082.3|7726
1608174000000|2020-12-17 03:00:00|65119.3|65099.3|65132.9|65112.9|65166.5|65149.7|65109.6|65094.6|6758
1608177600000|2020-12-17 04:00:00|65133.1|65113.1|65100.9|65090.9|65142.9|65128.3|65097.1|65081.1|6151
1608181200000|2020-12-17 05:00:00|65101|65091|65100|65080|65128.1|65113.3|65087.3|65072.9|7002
1608184800000|2020-12-17 06:00:00|65094.8|65084.8|65129.1|65119.1|65142.6|65128|65092.9|65078.2|7310
1608188400000|2020-12-17 07:00:00|65128.7|65118.7|65093.7|65083.7|65129.2|65119.2|65051.4|65037.9|7952
1608192000000|2020-12-17 08:00:00|65094.1|65084.1|65071.6|65061.6|65124.5|65110|65061.8|65047.3|8342
1608195600000|2020-12-17 09:00:00|65071.1|65061.1|65073|65063|65096.4|65083.6|65044.9|65032.7|7623
1608199200000|2020-12-17 10:00:00|65073.1|65063.1|65151.7|65141.7|65160.3|65145.7|65071.3|65060.5|5826
1608202800000|2020-12-17 11:00:00|65151.6|65141.6|65103|65093|65169.7|65154.7|65102.7|65087.9|6446
1608206400000|2020-12-17 12:00:00|65103.2|65093.2|65067.8|65057.8|65107.3|65093.2|65065.4|65051.5|7406
1608210000000|2020-12-17 13:00:00|65068|65058|65112.5|65102.5|65138.1|65122.8|65067.3|65053.4|8764
1608213600000|2020-12-17 14:00:00|65112.1|65102.1|65112.9|65102.9|65145.5|65134.7|65101.1|65087.8|9221
1608217200000|2020-12-17 15:00:00|65112.1|65102.1|65167.4|65157.4|65177.7|65163|65095.3|65081.2|9984
1608220800000|2020-12-17 16:00:00|65167.6|65157.6|65131.6|65121.6|65175.2|65162.2|65127.1|65112.4|7090
1608224400000|2020-12-17 17:00:00|65131.4|65121.4|65135|65115|65155.9|65142.7|65111.1|65096.7|6187
1608228000000|2020-12-17 18:00:00|65135.1|65115.1|65152.1|65132.1|65168.5|65151.7|65119.7|65101.3|5291
1608231600000|2020-12-17 19:00:00|65152.2|65132.2|65151.8|65131.8|65152.9|65135.4|65128.9|65113.7|4777
1608235200000|2020-12-17 20:00:00|65151.6|65131.6|65176|65156|65181.3|65161.3|65142.9|65126.1|4271
1608238800000|2020-12-17 21:00:00|65176.2|65156.2|65178|65158|65178.3|65158.3|65162.7|65142.7|2601
1608242400000|2020-12-17 22:00:00|65177.3|65157.3|65163.1|65143.1|65181.2|65159.7|65157.1|65134.6|1756
1608246000000|2020-12-17 23:00:00|65163.3|65143.3|65176.4|65156.4|65187.8|65167.8|65162.3|65142.3|2179
1608249600000|2020-12-18 00:00:00|65175.8|65155.8|65156.7|65136.7|65190.7|65170.7|65147.3|65127.3|4748
1608253200000|2020-12-18 01:00:00|65157.6|65137.6|65183.3|65163.3|65192.3|65172.3|65122.9|65106.3|8299
1608256800000|2020-12-18 02:00:00|65182.8|65162.8|65205.3|65195.3|65232.7|65216.7|65171.8|65156.8|7642
1608260400000|2020-12-18 03:00:00|65204.9|65194.9|65204.2|65194.2|65219.2|65205.4|65189.2|65172.6|5870
1608264000000|2020-12-18 04:00:00|65204.6|65194.6|65274.2|65264.2|65280.2|65265.9|65195.8|65182.9|5566
1608267600000|2020-12-18 05:00:00|65274.1|65264.1|65330|65320|65338|65323.2|65260.6|65246.5|7712
1608271200000|2020-12-18 06:00:00|65330.2|65320.2|65265|65255|65330.2|65320.2|65252.2|65238.5|7440
1608274800000|2020-12-18 07:00:00|65264.6|65254.6|65265.8|65255.8|65288.5|65278.5|65256.1|65242.8|7028
1608278400000|2020-12-18 08:00:00|65265.7|65255.7|65225.2|65205.2|65277.9|65267.9|65171.6|65156.8|8148
1608282000000|2020-12-18 09:00:00|65225.6|65205.6|65201.5|65181.5|65236.7|65221.9|65200.2|65180.2|7383
1608285600000|2020-12-18 10:00:00|65201.4|65181.4|65193.9|65183.9|65208|65193.3|65172.2|65157.4|6008
1608289200000|2020-12-18 11:00:00|65194|65184|65171.8|65151.8|65209.9|65194.7|65143.9|65130.3|5912
1608292800000|2020-12-18 12:00:00|65171.6|65151.6|65184.7|65164.7|65189.6|65175.2|65155.6|65142|7181
1608296400000|2020-12-18 13:00:00|65179.6|65169.6|65231.6|65211.6|65242.5|65223.4|65178.7|65165.6|8532
1608300000000|2020-12-18 14:00:00|65231.3|65211.3|65185.5|65165.5|65241|65226|65167|65151.9|9376
1608303600000|2020-12-18 15:00:00|65185.4|65165.4|65181.9|65171.9|65222.9|65206.6|65166.9|65150.2|8706
1608307200000|2020-12-18 16:00:00|65181.5|65171.5|65184.4|65164.4|65235.5|65219.3|65172.5|65155.8|8000
1608310800000|2020-12-18 17:00:00|65184.3|65164.3|65194.3|65174.3|65196|65176.6|65162.9|65147.9|5798
1608314400000|2020-12-18 18:00:00|65193.7|65173.7|65216.4|65196.4|65225.1|65205.1|65184.5|65167.3|4919
1608318000000|2020-12-18 19:00:00|65216.1|65196.1|65233.9|65213.9|65239|65223.7|65215.3|65195.3|4735
1608321600000|2020-12-18 20:00:00|65234.2|65214.2|65242.6|65222.6|65263.8|65243.8|65231.1|65213.5|4452
1608325200000|2020-12-18 21:00:00|65242.8|65222.8|65227.4|65125.9|65254.5|65234.5|65183.1|65068.1|2727
1608498000000|2020-12-20 21:00:00|65272|65141.2|65233.1|65211.1|65333|65212.9|65174.1|65087.6|367
1608501600000|2020-12-20 22:00:00|65295.9|65162.9|65231.9|65195.5|65298.7|65215.6|65211.7|65078.7|1705
1608505200000|2020-12-20 23:00:00|65232.4|65193.9|65262.3|65242.3|65263.4|65243.4|65227.6|65184.2|4002
1608508800000|2020-12-21 00:00:00|65261.2|65241.2|65282|65262|65300.1|65272.5|65252.3|65232.3|6702
1608512400000|2020-12-21 01:00:00|65282.1|65262.1|65353.6|65333.6|65374.1|65354.5|65244.4|65224.4|10141
1608516000000|2020-12-21 02:00:00|65353.4|65333.4|65374.2|65354.2|65398.5|65380.4|65330.1|65315.2|9074
1608519600000|2020-12-21 03:00:00|65374.1|65354.1|65390.6|65370.6|65394|65378.6|65345.8|65330.8|6934
1608523200000|2020-12-21 04:00:00|65390.7|65370.7|65380.7|65360.7|65392.3|65379.8|65364.3|65346.3|5815
1608526800000|2020-12-21 05:00:00|65380.8|65360.8|65390.2|65380.2|65407.3|65391.2|65367.3|65351.4|8052
1608530400000|2020-12-21 06:00:00|65390.3|65380.3|65352.8|65332.8|65411.3|65398|65327|65310.5|8634
1608534000000|2020-12-21 07:00:00|65352.9|65332.9|65396.7|65376.7|65410.7|65395.3|65319.2|65304.2|9078
1608537600000|2020-12-21 08:00:00|65395.9|65375.9|65407.8|65387.8|65437.3|65420.6|65363|65346.9|10442
1608541200000|2020-12-21 09:00:00|65407.7|65387.7|65457|65437|65480.3|65460.3|65385.9|65366.7|9812
1608544800000|2020-12-21 10:00:00|65457.3|65437.3|65523.7|65503.7|65541|65523|65435.7|65419.4|10882
1608548400000|2020-12-21 11:00:00|65523.5|65503.5|65516.7|65496.7|65524.3|65504.3|65464.1|65444.1|10406
1608552000000|2020-12-21 12:00:00|65516.5|65496.5|65482.3|65462.3|65521.7|65501.7|65471.6|65451.6|10451
1608555600000|2020-12-21 13:00:00|65481.5|65461.5|65395.6|65375.6|65502.2|65482.2|65385.4|65365.4|10870
1608559200000|2020-12-21 14:00:00|65394.5|65374.5|65376.7|65356.7|65413.5|65394.6|65353.3|65333.3|9014
1608562800000|2020-12-21 15:00:00|65376.5|65356.5|65382.4|65362.4|65398.3|65378.3|65354.2|65338.2|10887
1608566400000|2020-12-21 16:00:00|65382.7|65362.7|65354|65334|65403.8|65386.2|65343.8|65326.4|9207
1608570000000|2020-12-21 17:00:00|65353.8|65333.8|65368.7|65348.7|65377.1|65357.1|65336.6|65319.3|7280
1608573600000|2020-12-21 18:00:00|65368.4|65348.4|65350|65330|65383.9|65368.4|65333.2|65313.2|7659
1608577200000|2020-12-21 19:00:00|65349.8|65329.8|65339.5|65319.5|65352.2|65332.2|65302.7|65282.7|7168
1608580800000|2020-12-21 20:00:00|65339.4|65319.4|65360.7|65340.7|65387.6|65371|65336.8|65316.8|4509
1608584400000|2020-12-21 21:00:00|65359.9|65339.9|65375.2|65338.6|65375.2|65353.3|65355.1|65328.1|3335
1608588000000|2020-12-21 22:00:00|65417.3|65318.6|65404.4|65303.3|65423.3|65340.1|65371.3|65262.5|1402
1608591600000|2020-12-21 23:00:00|65406.9|65302.4|65349.6|65329.6|65409.6|65364.8|65344.2|65289.2|5962
1608595200000|2020-12-22 00:00:00|65344.2|65324.2|65386.8|65366.8|65407.9|65387.9|65331.3|65311.3|4578
1608598800000|2020-12-22 01:00:00|65386.7|65366.7|65334.7|65314.7|65386.7|65366.7|65321.3|65301.3|8196
1608602400000|2020-12-22 02:00:00|65334.8|65314.8|65373.3|65363.3|65381.5|65368.1|65331.3|65312.5|7678
1608606000000|2020-12-22 03:00:00|65373.2|65363.2|65418.8|65398.8|65433.4|65417.3|65370.9|65357.5|7118
1608609600000|2020-12-22 04:00:00|65418.9|65398.9|65450|65440|65456.9|65440.8|65406.4|65391.4|5432
1608613200000|2020-12-22 05:00:00|65450.1|65440.1|65481.2|65461.2|65482.8|65468.4|65442|65423.1|7998
1608616800000|2020-12-22 06:00:00|65475.4|65465.4|65455.4|65435.4|65491.6|65476.5|65421.1|65410.8|8224
1608620400000|2020-12-22 07:00:00|65450.5|65440.5|65404|65394|65458.9|65447.2|65391.2|65381.2|8163
1608624000000|2020-12-22 08:00:00|65403.3|65393.3|65414.6|65404.6|65430|65418.7|65381.5|65366.9|8783
1608627600000|2020-12-22 09:00:00|65414.8|65404.8|65380.2|65370.2|65420.4|65406.7|65366|65352.5|8322
1608631200000|2020-12-22 10:00:00|65378.9|65368.9|65330.3|65320.3|65382.2|65368.9|65321.5|65306.6|7599
1608634800000|2020-12-22 11:00:00|65330.6|65320.6|65326.9|65316.9|65368|65354|65321.9|65307.5|6553
1608638400000|2020-12-22 12:00:00|65331.9|65311.9|65340.9|65330.9|65350.2|65335.8|65306|65291.8|7011
1608642000000|2020-12-22 13:00:00|65341|65331|65353.9|65333.9|65359.4|65339.6|65326.1|65310.7|7934
1608645600000|2020-12-22 14:00:00|65354.3|65334.3|65388.9|65368.9|65439.4|65419.4|65332.6|65312.9|9064
1608649200000|2020-12-22 15:00:00|65389|65369|65425.9|65405.9|65436.6|65417.5|65382|65362|9637
1608652800000|2020-12-22 16:00:00|65425.5|65405.5|65406.1|65386.1|65435.6|65419.9|65398.7|65378.7|9811
1608656400000|2020-12-22 17:00:00|65406|65386|65397.9|65377.9|65413.5|65393.5|65390.6|65370.9|7959
1608660000000|2020-12-22 18:00:00|65397.7|65377.7|65423.9|65403.9|65430.3|65410.3|65396.3|65377.4|5033
1608663600000|2020-12-22 19:00:00|65422.6|65402.6|65414.3|65394.3|65426.4|65408.1|65407.7|65388|4650
1608667200000|2020-12-22 20:00:00|65414|65394|65422.2|65402.2|65431.6|65411.6|65413.8|65393.8|3434
1608670800000|2020-12-22 21:00:00|65421.9|65401.9|65413.1|65393.1|65426.9|65405.5|65402.8|65379.7|2949
1608674400000|2020-12-22 22:00:00|65408.8|65388.8|65407.8|65387.8|65430.4|65396.8|65403.9|65370.1|1566
1608678000000|2020-12-22 23:00:00|65408.3|65388.3|65384.1|65364.1|65419.5|65397|65381.7|65361.7|3963
1608681600000|2020-12-23 00:00:00|65384.7|65364.7|65430.3|65410.3|65453.7|65433.7|65377.9|65357.9|6917
1608685200000|2020-12-23 01:00:00|65430.8|65410.8|65449.8|65429.8|65453.3|65437.4|65379.6|65359.6|9341
1608688800000|2020-12-23 02:00:00|65450|65430|65456.9|65436.9|65483.4|65463.4|65429|65409|7917
1608692400000|2020-12-23 03:00:00|65456.5|65436.5|65421.6|65401.6|65458.8|65443.4|65411.8|65394.9|6500
1608696000000|2020-12-23 04:00:00|65421.7|65401.7|65409.3|65389.3|65428.2|65408.2|65386|65370.7|4822
1608699600000|2020-12-23 05:00:00|65409.2|65389.2|65367.4|65347.4|65425.6|65405.6|65365.1|65346.7|6571
1608703200000|2020-12-23 06:00:00|65367.8|65347.8|65347.9|65327.9|65395|65377.6|65332.4|65316.7|7305
1608706800000|2020-12-23 07:00:00|65348.7|65328.7|65235.4|65225.4|65361.1|65345.2|65221.2|65203.9|8388
1608710400000|2020-12-23 08:00:00|65235.5|65225.5|65274.1|65264.1|65302.5|65292.5|65230.7|65220.7|8497
1608714000000|2020-12-23 09:00:00|65273.4|65263.4|65233.2|65213.2|65281.7|65271.7|65228.4|65213.2|8143
1608717600000|2020-12-23 10:00:00|65233.3|65213.3|65261.2|65251.2|65262.3|65252.3|65206.2|65186.2|6551
1608721200000|2020-12-23 11:00:00|65261.1|65251.1|65250.4|65230.4|65264.5|65254.5|65222.4|65212.4|6808
1608724800000|2020-12-23 12:00:00|65250.1|65230.1|65290.4|65280.4|65291.5|65281.5|65244.7|65230.1|6887
1608728400000|2020-12-23 13:00:00|65290.3|65280.3|65297.3|65287.3|65315.8|65301.2|65273.6|65263.6|8942
1608732000000|2020-12-23 14:00:00|65297.4|65287.4|65298.1|65278.1|65310.9|65300.9|65270.8|65260.8|9576
1608735600000|2020-12-23 15:00:00|65297.9|65277.9|65337.2|65327.2|65347.4|65337.3|65273.4|65262.2|9890
1608739200000|2020-12-23 16:00:00|65337.6|65327.6|65312.8|65302.8|65348.7|65336.6|65305.2|65290.8|8641
1608742800000|2020-12-23 17:00:00|65312.3|65302.3|65345.4|65325.4|65348.8|65334.7|65298.4|65285.8|6975
1608746400000|2020-12-23 18:00:00|65345.5|65325.5|65366|65356|65370.3|65356.9|65328.4|65312|6203
1608750000000|2020-12-23 19:00:00|65366.2|65356.2|65360.5|65340.5|65371|65358.6|65345.9|65330.5|4322
1608753600000|2020-12-23 20:00:00|65360.6|65340.6|65343.3|65323.3|65366.7|65348.7|65339.8|65319.8|3215
1608757200000|2020-12-23 21:00:00|65343|65323|65362|65308.4|65362.7|65327.3|65328.4|65303.2|2328
1608760800000|2020-12-23 22:00:00|65362.9|65305.3|65325.6|65305.6|65373.6|65318.9|65320.9|65273.6|3026
1608764400000|2020-12-23 23:00:00|65325.7|65305.7|65354.8|65320.8|65356.2|65329.3|65322.3|65302.3|3144
1608768000000|2020-12-24 00:00:00|65355.3|65320.6|65319.2|65299.2|65363.6|65337|65285.9|65265.9|4803
1608771600000|2020-12-24 01:00:00|65322.1|65302.1|65273.7|65253.7|65355.3|65334.2|65237.4|65222.7|9257
1608775200000|2020-12-24 02:00:00|65273.6|65253.6|65216.6|65196.6|65276.4|65260.4|65202.4|65188|7675
1608778800000|2020-12-24 03:00:00|65216.4|65196.4|65190.8|65180.8|65238.3|65218.3|65186.2|65171.6|6218
1608782400000|2020-12-24 04:00:00|65190.7|65180.7|65220.5|65200.5|65228.9|65214.1|65190.7|65176.4|3614
1608786000000|2020-12-24 05:00:00|65220.3|65200.3|65181.3|65171.3|65242.6|65227.2|65177.1|65163.5|5138
1608789600000|2020-12-24 06:00:00|65181.4|65171.4|65177.3|65167.3|65204.5|65194.5|65162.4|65152.4|5755
1608793200000|2020-12-24 07:00:00|65177|65167|65210.7|65200.7|65224.7|65214.7|65167.2|65154.9|5349
1608796800000|2020-12-24 08:00:00|65210.3|65200.3|65196|65186|65211.2|65201.2|65168.2|65158.2|6319
1608800400000|2020-12-24 09:00:00|65195.9|65185.9|65235.1|65215.1|65249.4|65237.2|65184.3|65173.7|5587
1608804000000|2020-12-24 10:00:00|65234.8|65214.8|65212.2|65192.2|65244.5|65230.4|65202.4|65185.9|4702
1608807600000|2020-12-24 11:00:00|65212|65192|65183.2|65173.2|65225|65210.7|65183.1|65169.6|4827
1608811200000|2020-12-24 12:00:00|65183.3|65173.3|65226.8|65206.8|65249.5|65237.8|65183.1|65169.5|5339
1608814800000|2020-12-24 13:00:00|65226.6|65206.6|65212.6|65192.6|65235.4|65221|65190|65174.1|6490
1608818400000|2020-12-24 14:00:00|65212.3|65192.3|65181.6|65171.6|65213|65196.8|65155.4|65145.2|6336
1608822000000|2020-12-24 15:00:00|65181.5|65171.5|65163.7|65153.7|65203.6|65188.3|65162.2|65147.1|6505
1608825600000|2020-12-24 16:00:00|65163.6|65153.6|65176.8|65156.8|65184.1|65167.5|65159|65142.2|5069
1608829200000|2020-12-24 17:00:00|65177.4|65157.4|65198.1|65178.1|65202.7|65182.7|65154.5|65139.4|4168
1608832800000|2020-12-24 18:00:00|65198|65178|65184.6|65164.6|65199.4|65179.4|65179.3|65159.3|1728
1608836400000|2020-12-24 19:00:00|65184.8|65164.8|65184.4|65164.4|65200.3|65173.1|65168.3|65148.3|1350
1608840000000|2020-12-24 20:00:00|65185.5|65165.5|65186|65166|65196.2|65175.3|65182.5|65158.7|2205
1608843600000|2020-12-24 21:00:00|65185.9|65165.9|65201.7|65181.7|65230|65185.5|65183.4|65129.5|1616
1609102800000|2020-12-27 21:00:00|65169.9|65147.9|65173.6|65151.6|65239.7|65169|65167.4|65080.4|146
1609106400000|2020-12-27 22:00:00|65172|65150|65203|65183|65231|65188.8|65168.3|65109.5|1395
1609110000000|2020-12-27 23:00:00|65202.5|65182.5|65192.2|65172.2|65207.8|65187.8|65182|65144.2|4986
1609113600000|2020-12-28 00:00:00|65192|65172|65194.4|65174.4|65211.3|65191.3|65174.4|65149.4|5182
1609117200000|2020-12-28 01:00:00|65194.2|65174.2|65166.4|65156.4|65248.3|65228.3|65160.4|65145.3|9199
1609120800000|2020-12-28 02:00:00|65165.8|65155.8|65173.9|65163.9|65189.7|65173.9|65150.6|65134.8|7314
1609124400000|2020-12-28 03:00:00|65174.1|65164.1|65216.5|65206.5|65227.1|65212.3|65169.3|65155.9|5527
1609128000000|2020-12-28 04:00:00|65216.6|65206.6|65231.7|65221.7|65238.6|65228.6|65209.9|65195.2|3921
1609131600000|2020-12-28 05:00:00|65231.8|65221.8|65198.6|65188.6|65244.2|65231|65198.3|65187.2|4423
1609135200000|2020-12-28 06:00:00|65198.5|65188.5|65218|65208|65219.4|65209.4|65187.6|65177.6|6719
1609138800000|2020-12-28 07:00:00|65218.3|65208.3|65247.9|65237.9|65249.9|65239.9|65217.9|65207.9|6250
1609142400000|2020-12-28 08:00:00|65248.2|65238.2|65323.1|65313.1|65329|65313.7|65238.6|65227.8|6867
1609146000000|2020-12-28 09:00:00|65323.2|65313.2|65284.5|65274.5|65334.1|65318.7|65281.1|65271.1|5977
1609149600000|2020-12-28 10:00:00|65284.3|65274.3|65345|65335|65367.2|65356|65284.2|65270.8|6196
1609153200000|2020-12-28 11:00:00|65345.2|65335.2|65335.6|65325.6|65358.3|65348.3|65322.2|65308|5379
1609156800000|2020-12-28 12:00:00|65335.5|65325.5|65282.6|65272.6|65349.9|65334.5|65269.5|65254.4|5773
1609160400000|2020-12-28 13:00:00|65287|65267|65284.3|65264.3|65306.9|65292.8|65270.5|65255.6|5750
1609164000000|2020-12-28 14:00:00|65284.2|65264.2|65314.1|65304.1|65330.7|65317.4|65275.8|65262.6|6217
1609167600000|2020-12-28 15:00:00|65313.4|65303.4|65354.8|65334.8|65366.5|65351.4|65310.7|65296.4|6448
1609171200000|2020-12-28 16:00:00|65354.5|65334.5|65362|65352|65367|65353.3|65333.1|65323.1|7294
1609174800000|2020-12-28 17:00:00|65361.7|65351.7|65364.7|65344.7|65375.2|65360.4|65348.5|65328.5|5224
1609178400000|2020-12-28 18:00:00|65364.8|65344.8|65345.1|65325.1|65372.9|65358.3|65337.4|65321.7|5864
1609182000000|2020-12-28 19:00:00|65342.6|65322.6|65340.8|65330.8|65357.5|65338.6|65334.5|65319.7|3542
1609185600000|2020-12-28 20:00:00|65345.1|65325.1|65323.9|65303.9|65346.5|65327.1|65319.9|65299.9|2710
1609189200000|2020-12-28 21:00:00|65324.2|65304.2|65362.9|65289.7|65363|65319.5|65314.6|65267.9|2272
1609192800000|2020-12-28 22:00:00|65353.3|65287.9|65342.7|65306.9|65386.5|65321|65330.4|65262.7|1915
1609196400000|2020-12-28 23:00:00|65340.7|65308|65327.3|65294.9|65361.8|65322.3|65307.2|65281.1|2437
1609200000000|2020-12-29 00:00:00|65328.2|65293.8|65307.4|65287.4|65332.5|65307.3|65287.4|65270.9|4383
1609203600000|2020-12-29 01:00:00|65307.1|65287.1|65293.3|65283.3|65319.2|65299.2|65252.1|65239.4|7600
1609207200000|2020-12-29 02:00:00|65293.1|65283.1|65238.5|65228.5|65301.7|65291.7|65227.8|65217.8|6966
1609210800000|2020-12-29 03:00:00|65238.4|65228.4|65213.9|65203.9|65257.8|65245.4|65211.3|65201.3|6522
1609214400000|2020-12-29 04:00:00|65214|65204|65223.1|65213.1|65226.4|65216.4|65186|65172.5|4941
1609218000000|2020-12-29 05:00:00|65222|65212|65212.7|65202.7|65227.2|65217.2|65180.4|65170.4|5795
1609221600000|2020-12-29 06:00:00|65212.5|65202.5|65203.6|65193.6|65237.5|65227.5|65191.3|65181.3|6582
1609225200000|2020-12-29 07:00:00|65203.3|65193.3|65212|65202|65222.1|65212.1|65183.4|65173.4|5651
1609228800000|2020-12-29 08:00:00|65212.1|65202.1|65202.3|65192.3|65214.1|65204.1|65179.1|65169.1|6723
1609232400000|2020-12-29 09:00:00|65202.2|65192.2|65163.5|65153.5|65203.6|65193.6|65160.7|65150.7|6300
1609236000000|2020-12-29 10:00:00|65163.4|65153.4|65204.7|65194.7|65205.4|65195.4|65139.4|65129.4|5169
1609239600000|2020-12-29 11:00:00|65204.4|65194.4|65189.9|65179.9|65224.1|65214.1|65181.1|65171.1|5352
1609243200000|2020-12-29 12:00:00|65190.1|65180.1|65216.6|65206.6|65217.5|65207.5|65188.1|65174.3|5481
1609246800000|2020-12-29 13:00:00|65216.8|65206.8|65196.1|65186.1|65228.8|65216.5|65195.8|65182|6832
1609250400000|2020-12-29 14:00:00|65196|65186|65213.7|65203.7|65222|65210.9|65182.5|65170.7|8298
1609254000000|2020-12-29 15:00:00|65213.8|65203.8|65238.4|65228.4|65243.9|65230.2|65177.9|65163.7|9321
1609257600000|2020-12-29 16:00:00|65238.2|65228.2|65193.1|65183.1|65252|65238.1|65177.5|65167|8400
1609261200000|2020-12-29 17:00:00|65193|65183|65211.3|65201.3|65218.7|65204.1|65165.9|65150.8|7469
1609264800000|2020-12-29 18:00:00|65212.1|65202.1|65214.9|65194.9|65229.2|65214.1|65186.6|65173.9|7080
1609268400000|2020-12-29 19:00:00|65214.8|65194.8|65188.7|65178.7|65217.1|65201.4|65188|65172.4|7287
1609272000000|2020-12-29 20:00:00|65193.9|65173.9|65197.4|65177.4|65205.3|65189.4|65180.8|65163.8|4200
1609275600000|2020-12-29 21:00:00|65197.5|65177.5|65185.9|65165.9|65204.3|65188.8|65179.9|65154.5|2171
1609279200000|2020-12-29 22:00:00|65186.1|65166.1|65226.5|65160.3|65234.6|65191.1|65184.8|65137.4|1472
1609282800000|2020-12-29 23:00:00|65218.9|65158.6|65210.7|65190.7|65224.5|65197.8|65197.7|65154.8|2458
1609286400000|2020-12-30 00:00:00|65211.1|65191.1|65208.1|65188.1|65245.9|65225.9|65201.5|65181.5|4322
1609290000000|2020-12-30 01:00:00|65208|65188|65121.3|65111.3|65242|65222|65095.5|65075.5|8553
1609293600000|2020-12-30 02:00:00|65120.8|65110.8|65050.2|65040.2|65138|65122.7|65042.7|65029.7|7310
1609297200000|2020-12-30 03:00:00|65050.3|65040.3|65061.7|65051.7|65102.3|65092.3|65049.1|65034.6|6497
1609300800000|2020-12-30 04:00:00|65061.8|65051.8|65043.7|65033.7|65061.8|65051.8|65019.7|65009.7|4702
1609304400000|2020-12-30 05:00:00|65043.5|65033.5|65046|65036|65097.3|65081.3|65018.1|65004.4|6991
1609308000000|2020-12-30 06:00:00|65046.7|65036.7|65078.7|65068.7|65099.5|65089.5|65046.5|65036.5|6626
1609311600000|2020-12-30 07:00:00|65078.5|65068.5|65145.2|65135.2|65149.3|65139.3|65039.1|65029.1|6838
1609315200000|2020-12-30 08:00:00|65144.6|65134.6|65126.7|65116.7|65188.2|65178.2|65125.8|65115.8|7556
1609318800000|2020-12-30 09:00:00|65127.2|65117.2|65108.8|65098.8|65144.9|65134.9|65103.9|65093.9|5978
1609322400000|2020-12-30 10:00:00|65108.3|65098.3|65108.3|65098.3|65112.8|65102.5|65092|65082|4864
1609326000000|2020-12-30 11:00:00|65108|65098|65117.6|65097.6|65130.4|65119.3|65107.8|65093.8|4981
1609329600000|2020-12-30 12:00:00|65117|65097|65100.1|65090.1|65135.6|65120.1|65082.2|65068.3|6856
1609333200000|2020-12-30 13:00:00|65100.3|65090.3|65094.5|65084.5|65116.8|65104.4|65076.3|65064.8|8083
1609336800000|2020-12-30 14:00:00|65094|65084|65104.2|65084.2|65153.3|65140.5|65074.3|65064.3|9294
1609340400000|2020-12-30 15:00:00|65105.6|65085.6|65040.1|65030.1|65116|65102.6|65038.6|65028.6|9117
1609344000000|2020-12-30 16:00:00|65039.9|65029.9|65093.7|65073.7|65098.3|65083.6|65034.8|65024.8|8111
1609347600000|2020-12-30 17:00:00|65093.3|65073.3|65093|65073|65114.3|65100.5|65077.9|65063.1|6387
1609351200000|2020-12-30 18:00:00|65092.9|65072.9|65087.8|65077.8|65099.8|65082.8|65075.5|65060.6|5897
1609354800000|2020-12-30 19:00:00|65088.5|65078.5|65075.9|65055.9|65099.8|65084.8|65069.2|65053.8|4893
1609358400000|2020-12-30 20:00:00|65075.4|65055.4|65059.5|65039.5|65075.8|65055.8|65036.5|65018.2|4135
1609362000000|2020-12-30 21:00:00|65061.1|65041.1|65095.3|65023.6|65112.5|65060.8|65045.6|64990.7|4555
1609365600000|2020-12-30 22:00:00|65088.6|65032.7|65069.5|65026.5|65114.1|65048.6|65047.7|64958.4|1997
1609369200000|2020-12-30 23:00:00|65068|65028.8|65068.6|65048.6|65079.8|65049.9|65047.4|65014.8|2815
1609372800000|2020-12-31 00:00:00|65070.4|65050.4|65068.8|65048.8|65100.6|65080.6|65039.2|65019.2|4244
1609376400000|2020-12-31 01:00:00|65070.6|65050.6|64961.2|64951.2|65084.9|65064.9|64896|64876|8143
1609380000000|2020-12-31 02:00:00|64962.3|64952.3|65045.8|65035.8|65062.9|65052.9|64923.6|64909.4|8016
1609383600000|2020-12-31 03:00:00|65046.2|65036.2|65013.6|65003.6|65063.2|65053.2|64965.6|64955.6|7376
1609387200000|2020-12-31 04:00:00|65013.5|65003.5|65046.1|65036.1|65086.8|65071|65008.3|64995.7|5263
1609390800000|2020-12-31 05:00:00|65045.9|65035.9|65036|65026|65071.8|65058.2|64979.9|64968.2|5496
1609394400000|2020-12-31 06:00:00|65035.4|65025.4|65113.6|65103.6|65183.3|65165.2|65017.6|65007.6|7962
1609398000000|2020-12-31 07:00:00|65113.5|65103.5|65072.3|65062.3|65124|65114|65058.2|65048.2|7642
1609401600000|2020-12-31 08:00:00|65071.8|65061.8|65076.9|65066.9|65123.5|65111.4|65017|65000.6|8407
1609405200000|2020-12-31 09:00:00|65076.5|65066.5|65111.3|65091.3|65157.9|65144|65060.9|65045.3|7141
1609408800000|2020-12-31 10:00:00|65111.7|65091.7|65078|65058|65122.5|65104.7|65059.8|65043.2|6356
1609412400000|2020-12-31 11:00:00|65078.3|65058.3|65058.6|65038.6|65099.5|65086.2|65054.1|65035.8|6194
1609416000000|2020-12-31 12:00:00|65058.3|65038.3|65041.7|65021.7|65086.7|65066.7|65035.1|65020.2|5702
1609419600000|2020-12-31 13:00:00|65041.9|65021.9|65048.6|65038.6|65069.2|65054.9|65024|65007.7|5651
1609423200000|2020-12-31 14:00:00|65048.4|65038.4|65024.1|65004.1|65075.7|65061.7|65012.3|64995.3|6884
1609426800000|2020-12-31 15:00:00|65023.9|65003.9|64977|64957|65040.3|65026.5|64963.6|64943.6|9554
1609430400000|2020-12-31 16:00:00|64977.3|64957.3|65038.4|65018.4|65042|65026.6|64952.1|64933.1|8270
1609434000000|2020-12-31 17:00:00|65038.9|65018.9|65024.3|65004.3|65048.4|65034.2|64994.9|64974.9|5934
1609437600000|2020-12-31 18:00:00|65023.9|65003.9|65028.8|65008.8|65028.8|65008.8|64977.5|64962.8|5691
1609441200000|2020-12-31 19:00:00|65029.2|65009.2|65002.8|64982.8|65033.8|65013.8|64990.9|64973.6|4909
1609444800000|2020-12-31 20:00:00|65002.9|64982.9|65039.7|65019.7|65048.5|65023|64993.3|64974.7|3251
1609448400000|2020-12-31 21:00:00|65040|65020|65040.1|65020.1|65070.6|65026.1|65015.1|64984.9|1936
1609707600000|2021-01-03 21:00:00|65012.5|64925.1|65012.2|64928.4|65013.6|64928.7|65002.5|64907.6|206
1609711200000|2021-01-03 22:00:00|65001.1|64979.1|64997.9|64930.4|65029|64979.1|64949|64881|2041
1609714800000|2021-01-03 23:00:00|64987.6|64934.2|64929.5|64909.5|65008.8|64958|64919.8|64898.5|4720
1609718400000|2021-01-04 00:00:00|64929.9|64909.9|64911.9|64891.9|64956.1|64936.1|64900.8|64880.8|5177
1609722000000|2021-01-04 01:00:00|64911.6|64891.6|64822.2|64812.2|64948.3|64931.2|64787.7|64774.8|10916
1609725600000|2021-01-04 02:00:00|64822.6|64812.6|64627.3|64617.3|64839.6|64829.6|64605.3|64590.6|10498
1609729200000|2021-01-04 03:00:00|64627.6|64617.6|64521.4|64511.4|64663.1|64653.1|64501.6|64488.5|8986
1609732800000|2021-01-04 04:00:00|64521.5|64511.5|64539|64529|64565.3|64553.6|64510.8|64497.8|6463
1609736400000|2021-01-04 05:00:00|64538.8|64528.8|64432.9|64422.9|64631.6|64616.9|64404.2|64393.1|9030
1609740000000|2021-01-04 06:00:00|64432.5|64422.5|64473.6|64463.6|64500.3|64490.3|64427.5|64414.1|9534
1609743600000|2021-01-04 07:00:00|64475.8|64465.8|64492.2|64482.2|64526.3|64516.3|64416.9|64406.9|8946
1609747200000|2021-01-04 08:00:00|64492.4|64482.4|64442.5|64432.5|64510.5|64496.9|64408.8|64398.8|8982
1609750800000|2021-01-04 09:00:00|64442.7|64432.7|64467.3|64457.3|64492.9|64482.9|64430|64420|7104
1609754400000|2021-01-04 10:00:00|64467.1|64457.1|64478.4|64468.4|64488.5|64474.1|64444.4|64434.4|5482
1609758000000|2021-01-04 11:00:00|64478.2|64468.2|64505.2|64495.2|64509.1|64499.1|64461.6|64451.6|6212
1609761600000|2021-01-04 12:00:00|64505|64495|64511.3|64501.3|64553.7|64539.4|64497.4|64482.2|7331
1609765200000|2021-01-04 13:00:00|64511.9|64501.9|64538.8|64528.8|64545.1|64535.1|64503.9|64493.9|8055
1609768800000|2021-01-04 14:00:00|64539.3|64529.3|64531.3|64521.3|64540|64529.3|64474.8|64464.8|9913
1609772400000|2021-01-04 15:00:00|64531.4|64521.4|64521.1|64511.1|64568.1|64555.1|64516.4|64506.4|10311
1609776000000|2021-01-04 16:00:00|64520.9|64510.9|64613.3|64603.3|64613.4|64603.4|64506.8|64496.8|10432
1609779600000|2021-01-04 17:00:00|64613.8|64603.8|64582.6|64572.6|64659.5|64649.5|64557.2|64547.2|10199
1609783200000|2021-01-04 18:00:00|64582.5|64572.5|64559.8|64539.8|64589|64579|64541.1|64531.1|7656
1609786800000|2021-01-04 19:00:00|64560.6|64540.6|64526.9|64506.9|64561.3|64544.1|64520.4|64505.4|6940
1609790400000|2021-01-04 20:00:00|64527.4|64507.4|64523.2|64503.2|64558.4|64538.4|64521.5|64501.5|6740
1609794000000|2021-01-04 21:00:00|64522.9|64502.9|64559|64539|64564.1|64542.7|64521|64501|2984
1609797600000|2021-01-04 22:00:00|64559.1|64539.1|64556.9|64536.9|64568.7|64543.7|64549.6|64529.6|1738
1609801200000|2021-01-04 23:00:00|64557.6|64537.6|64543.3|64523.3|64563.9|64543.9|64538.9|64518.9|3648
1609804800000|2021-01-05 00:00:00|64543.4|64523.4|64562.9|64542.9|64588.4|64568.4|64525.6|64505.6|6142
1609808400000|2021-01-05 01:00:00|64562.7|64542.7|64497.1|64487.1|64573.7|64553.7|64446.5|64426.5|9265
1609812000000|2021-01-05 02:00:00|64496.8|64486.8|64229.3|64219.3|64504|64494|64218.8|64203.9|9967
1609815600000|2021-01-05 03:00:00|64228.7|64218.7|64338|64318|64385.6|64371.5|64122.2|64108.5|9816
1609819200000|2021-01-05 04:00:00|64338.2|64318.2|64404.1|64394.1|64476.7|64456.7|64315.8|64299.3|7627
1609822800000|2021-01-05 05:00:00|64403.8|64393.8|64364|64354|64432.6|64418.3|64355.5|64342.3|7873
1609826400000|2021-01-05 06:00:00|64363.6|64353.6|64373.3|64363.3|64434.7|64416.3|64322.6|64309.4|8552
1609830000000|2021-01-05 07:00:00|64373.2|64363.2|64487.3|64477.3|64510.5|64500.5|64369.5|64357.2|8521
1609833600000|2021-01-05 08:00:00|64486.7|64476.7|64464|64454|64510.1|64500.1|64421.2|64408.6|8859
1609837200000|2021-01-05 09:00:00|64464.3|64454.3|64465.2|64445.2|64495.7|64479.8|64424.4|64410.2|7166
1609840800000|2021-01-05 10:00:00|64464.5|64444.5|64453.9|64433.9|64472.2|64454.7|64430|64414.4|6536
1609844400000|2021-01-05 11:00:00|64453.8|64433.8|64466.1|64456.1|64488.2|64474.7|64420.4|64404.4|6503
1609848000000|2021-01-05 12:00:00|64466.3|64456.3|64440.1|64430.1|64521|64506.8|64436.6|64418.5|8087
1609851600000|2021-01-05 13:00:00|64447.3|64427.3|64468.9|64448.9|64489.3|64469.3|64433.3|64419.2|8754
1609855200000|2021-01-05 14:00:00|64468.5|64448.5|64365.8|64345.8|64478.7|64460.5|64361.1|64343.8|9460
1609858800000|2021-01-05 15:00:00|64365.5|64345.5|64407.7|64397.7|64407.9|64397.7|64330.5|64314.5|10249
1609862400000|2021-01-05 16:00:00|64408.6|64398.6|64405.2|64395.2|64426.1|64411.2|64373.7|64357.9|9884
1609866000000|2021-01-05 17:00:00|64404.9|64394.9|64335.6|64325.6|64421.5|64408|64333.7|64318.2|8644
1609869600000|2021-01-05 18:00:00|64335.7|64325.7|64370.9|64350.9|64371.9|64356.5|64334.3|64320.8|6250
1609873200000|2021-01-05 19:00:00|64371|64351|64332.6|64322.6|64371|64352.3|64332.4|64320.5|5231
1609876800000|2021-01-05 20:00:00|64332.3|64322.3|64352.4|64332.4|64359|64342.1|64332|64317.4|4447
1609880400000|2021-01-05 21:00:00|64352.7|64332.7|64376.9|64356.9|64389.7|64369.7|64345.9|64330.3|3793
1609884000000|2021-01-05 22:00:00|64377.2|64357.2|64384.3|64364.3|64429.5|64371.5|64377.2|64335.7|1797
1609887600000|2021-01-05 23:00:00|64384.4|64364.4|64372|64352|64396.1|64376.1|64359.5|64339.5|3606
1609891200000|2021-01-06 00:00:00|64372.1|64352.1|64288.2|64268.2|64400.5|64380.5|64272.4|64252.4|6204
1609894800000|2021-01-06 01:00:00|64286.2|64266.2|64391.6|64371.6|64448.8|64428.8|64259.9|64239.9|10652
1609898400000|2021-01-06 02:00:00|64391.1|64371.1|64455.9|64445.9|64487.2|64472.5|64386|64370.7|9875
1609902000000|2021-01-06 03:00:00|64455.8|64445.8|64419|64409|64473.8|64462.1|64388.9|64378.3|8304
1609905600000|2021-01-06 04:00:00|64419.3|64409.3|64404.2|64384.2|64440.7|64426.5|64361.6|64345.2|8215
1609909200000|2021-01-06 05:00:00|64399.2|64389.2|64404.4|64394.4|64425.5|64412.6|64356.4|64344.9|7198
1609912800000|2021-01-06 06:00:00|64404.1|64394.1|64383.4|64373.4|64409.7|64396.5|64345.6|64326.4|8223
1609916400000|2021-01-06 07:00:00|64383.5|64373.5|64370.2|64360.2|64399.4|64389.4|64340.5|64326.9|9694
1609920000000|2021-01-06 08:00:00|64370.1|64360.1|64394.4|64384.4|64468.4|64455.1|64367.7|64357.7|9741
1609923600000|2021-01-06 09:00:00|64394.5|64384.5|64409.8|64399.8|64462.9|64446.1|64381.4|64368.2|8705
1609927200000|2021-01-06 10:00:00|64409.7|64399.7|64367.7|64357.7|64427.8|64414.9|64362.8|64352.8|7062
1609930800000|2021-01-06 11:00:00|64367.9|64357.9|64389.9|64379.9|64411.7|64398.8|64362.5|64350|7570
1609934400000|2021-01-06 12:00:00|64390.1|64380.1|64427.8|64407.8|64445.3|64430.5|64352.1|64338.3|8620
1609938000000|2021-01-06 13:00:00|64428.8|64408.8|64461.6|64451.6|64471.4|64461.4|64369|64354.4|9527
1609941600000|2021-01-06 14:00:00|64462|64452|64465.8|64455.8|64533|64518.9|64454|64439.4|8814
1609945200000|2021-01-06 15:00:00|64466.2|64456.2|64532.2|64522.2|64575.6|64562.4|64453.8|64438.7|9332
1609948800000|2021-01-06 16:00:00|64532|64522|64526.1|64516.1|64584.1|64569.3|64517|64505.2|9891
1609952400000|2021-01-06 17:00:00|64526.2|64516.2|64461.2|64441.2|64540|64525|64441.4|64425.2|8201
1609956000000|2021-01-06 18:00:00|64461.6|64441.6|64455.1|64435.1|64473.9|64458.8|64426|64411.1|6783
1609959600000|2021-01-06 19:00:00|64455.7|64435.7|64539.2|64519.2|64559.1|64541|64446.5|64428.5|9281
1609963200000|2021-01-06 20:00:00|64539.6|64519.6|64543|64523|64558.5|64538.5|64513.3|64493.3|8908
1609966800000|2021-01-06 21:00:00|64542.6|64522.6|64510.3|64475.9|64545.1|64525.1|64485.6|64445.3|4472
1609970400000|2021-01-06 22:00:00|64504.4|64484.4|64523.3|64458.3|64584.2|64485.3|64504.4|64406.9|1559
1609974000000|2021-01-06 23:00:00|64517.1|64464.5|64484|64464|64537.2|64482.7|64461.9|64436.4|3683
1609977600000|2021-01-07 00:00:00|64483.9|64463.9|64427.5|64407.5|64492.3|64472.3|64419.3|64399.3|5721
1609981200000|2021-01-07 01:00:00|64425.9|64405.9|64428.1|64418.1|64445.7|64429.1|64382.9|64368.4|9472
1609984800000|2021-01-07 02:00:00|64428|64418|64426.8|64416.8|64501.9|64484.5|64416.8|64402.2|9189
1609988400000|2021-01-07 03:00:00|64426.5|64416.5|64398.9|64388.9|64444.8|64431.4|64397.5|64387.5|7253
1609992000000|2021-01-07 04:00:00|64398.8|64388.8|64401.2|64391.2|64409.2|64396.3|64370.8|64359.5|5981
1609995600000|2021-01-07 05:00:00|64401.1|64391.1|64404.8|64394.8|64436.5|64425.1|64384.1|64370.4|7545
1609999200000|2021-01-07 06:00:00|64405|64395|64393.7|64383.7|64437.4|64423.6|64378.8|64368.8|7946
1610002800000|2021-01-07 07:00:00|64393.8|64383.8|64416|64406|64451.1|64436.3|64381.9|64369|8207
1610006400000|2021-01-07 08:00:00|64416.1|64406.1|64515.6|64495.6|64524.9|64507.8|64414.6|64401.1|9495
1610010000000|2021-01-07 09:00:00|64515.7|64495.7|64575|64555|64596.8|64581|64506.8|64493.1|9095
1610013600000|2021-01-07 10:00:00|64575.6|64555.6|64632.7|64622.7|64637.8|64625.5|64545.1|64530.7|7834
1610017200000|2021-01-07 11:00:00|64632.8|64622.8|64618|64608|64635.6|64625.6|64593.5|64578.7|7434
1610020800000|2021-01-07 12:00:00|64617.7|64607.7|64583.6|64563.6|64639.5|64619.5|64565.4|64549.8|8148
1610024400000|2021-01-07 13:00:00|64584|64564|64617.1|64607.1|64637.9|64621.6|64574.9|64559.2|8529
1610028000000|2021-01-07 14:00:00|64616.8|64606.8|64663.4|64643.4|64687.9|64671.8|64576.4|64561.5|10019
1610031600000|2021-01-07 15:00:00|64663.9|64643.9|64718.1|64708.1|64723.4|64708.5|64637.7|64617.7|10713
1610035200000|2021-01-07 16:00:00|64718.2|64708.2|64720.9|64710.9|64728.1|64713.6|64669.3|64653.6|9229
1610038800000|2021-01-07 17:00:00|64720.5|64710.5|64739.1|64729.1|64788.1|64774.6|64705.3|64690.9|7772
1610042400000|2021-01-07 18:00:00|64738.9|64728.9|64695.4|64685.4|64761.5|64747.3|64691.7|64678.4|7619
1610046000000|2021-01-07 19:00:00|64696|64686|64706.5|64686.5|64732.7|64717|64687.8|64674.9|6198
1610049600000|2021-01-07 20:00:00|64706.4|64686.4|64734.8|64714.8|64740.8|64720.8|64693.6|64673.6|5256
1610053200000|2021-01-07 21:00:00|64734.6|64714.6|64723.2|64690.9|64745.4|64725.4|64719.2|64690.9|3365
1610056800000|2021-01-07 22:00:00|64725.5|64691.6|64703.2|64683.2|64747.1|64706.8|64697.5|64664.5|1724
1610060400000|2021-01-07 23:00:00|64702|64682|64674.6|64654.6|64705.7|64688.8|64652.8|64632.8|3718
1610064000000|2021-01-08 00:00:00|64674.5|64654.5|64707.2|64687.2|64743.1|64713.2|64636.6|64616.6|5903
1610067600000|2021-01-08 01:00:00|64706|64686|64661.9|64651.9|64781.5|64761.5|64646.2|64627.9|10583
1610071200000|2021-01-08 02:00:00|64661.8|64651.8|64582.2|64572.2|64693.4|64678.4|64577.3|64565|9650
1610074800000|2021-01-08 03:00:00|64582.4|64572.4|64595.9|64585.9|64615.3|64603.4|64563.7|64553.7|7686
1610078400000|2021-01-08 04:00:00|64596.4|64586.4|64596.2|64586.2|64638.6|64623.7|64595.4|64579.7|5995
1610082000000|2021-01-08 05:00:00|64595.9|64585.9|64612.9|64602.9|64619.3|64605.2|64560.7|64549.7|7937
1610085600000|2021-01-08 06:00:00|64612.8|64602.8|64584|64574|64626.9|64611.2|64574.6|64559.7|8360
1610089200000|2021-01-08 07:00:00|64589|64569|64635.8|64625.8|64652.6|64637.5|64529.3|64516.9|9042
1610092800000|2021-01-08 08:00:00|64636.2|64626.2|64697.2|64677.2|64711.8|64694.9|64633.4|64617.8|10459
1610096400000|2021-01-08 09:00:00|64695.5|64675.5|64565.8|64545.8|64702.2|64686.9|64557.9|64539.9|8783
1610100000000|2021-01-08 10:00:00|64565.7|64545.7|64586.7|64576.7|64609.3|64594|64555.4|64540.4|7129
1610103600000|2021-01-08 11:00:00|64586.8|64576.8|64583.5|64573.5|64615.1|64600.6|64575.5|64560.2|6880
1610107200000|2021-01-08 12:00:00|64583.4|64573.4|64579|64569|64601.2|64586.7|64558|64543.1|7698
1610110800000|2021-01-08 13:00:00|64579.3|64569.3|64542.8|64522.8|64635.5|64615.5|64532.6|64517.6|10127
1610114400000|2021-01-08 14:00:00|64543.8|64523.8|64623.1|64603.1|64649.3|64633.9|64533.3|64518.3|11013
1610118000000|2021-01-08 15:00:00|64623.5|64603.5|64576.8|64556.8|64679.2|64664.4|64564.8|64547.7|11601
1610121600000|2021-01-08 16:00:00|64577.4|64557.4|64555.7|64545.7|64647|64629|64545.3|64525.8|11438
1610125200000|2021-01-08 17:00:00|64555.2|64545.2|64632.9|64612.9|64655.2|64635.2|64551.5|64536.6|10530
1610128800000|2021-01-08 18:00:00|64633|64613|64737.7|64717.7|64771.5|64755.9|64624.3|64609.2|10670
1610132400000|2021-01-08 19:00:00|64737.6|64717.6|64679.9|64659.9|64738.4|64718.4|64675.6|64655.6|8897
1610136000000|2021-01-08 20:00:00|64680.1|64660.1|64659.4|64639.4|64683.9|64663.9|64635.9|64615.9|6864
1610139600000|2021-01-08 21:00:00|64659.2|64639.2|64658.7|64638.7|64674.2|64654.2|64647.8|64627.8|3118
1610312400000|2021-01-10 21:00:00|64703.4|64570.4|64759.9|64626.9|64780.7|64647.7|64685.3|64552.3|188
1610316000000|2021-01-10 22:00:00|64761.9|64628.9|64708.2|64582.2|64774.9|64685.5|64690.3|64560.8|1016
1610319600000|2021-01-10 23:00:00|64708.5|64582.5|64746.8|64726.8|64774.6|64741.9|64641.2|64570.2|2609
1610323200000|2021-01-11 00:00:00|64745.6|64725.6|64755.8|64735.8|64778.1|64758.1|64720.1|64700.1|5232
1610326800000|2021-01-11 01:00:00|64757.8|64737.8|64846.4|64826.4|64860.4|64845.2|64733.1|64716.5|10372
1610330400000|2021-01-11 02:00:00|64846.2|64826.2|64831.2|64811.2|64914.6|64896.1|64815.7|64802.1|10041
1610334000000|2021-01-11 03:00:00|64831.8|64811.8|64843.2|64833.2|64858.1|64838.3|64801.2|64785.5|8608
1610337600000|2021-01-11 04:00:00|64843.3|64833.3|64878.1|64868.1|64895.8|64881.9|64830.2|64814.4|7015
1610341200000|2021-01-11 05:00:00|64878|64868|64842.8|64822.8|64893.8|64879.3|64831.8|64817.3|8287
1610344800000|2021-01-11 06:00:00|64843.2|64823.2|64745.4|64725.4|64849.1|64838.4|64735.8|64721|9070
1610348400000|2021-01-11 07:00:00|64746.7|64726.7|64769.2|64749.2|64796|64780.5|64729.2|64713.7|9144
1610352000000|2021-01-11 08:00:00|64769.4|64749.4|64773.9|64763.9|64794|64779.2|64684.7|64672.2|9663
1610355600000|2021-01-11 09:00:00|64774|64764|64774.4|64754.4|64799.3|64784.1|64742.4|64728.2|8830
1610359200000|2021-01-11 10:00:00|64774.6|64754.6|64783.4|64763.4|64802.9|64787.3|64757|64742.5|6785
1610362800000|2021-01-11 11:00:00|64783.6|64763.6|64803.8|64793.8|64813.6|64800.5|64775.7|64761.2|6560
1610366400000|2021-01-11 12:00:00|64803.9|64793.9|64789.2|64769.2|64828.7|64814.8|64779.6|64766|8025
1610370000000|2021-01-11 13:00:00|64789.5|64769.5|64840.2|64830.2|64855.7|64841.6|64780.3|64766.9|8763
1610373600000|2021-01-11 14:00:00|64840.7|64830.7|64830.1|64810.1|64854.6|64839.5|64793.6|64778.4|10166
1610377200000|2021-01-11 15:00:00|64830.2|64810.2|64782.6|64772.6|64863.4|64849.4|64771.2|64756.3|10477
1610380800000|2021-01-11 16:00:00|64782.3|64772.3|64762.4|64742.4|64808.7|64793.4|64734.3|64718|10133
1610384400000|2021-01-11 17:00:00|64762.3|64742.3|64768.3|64748.3|64773.4|64760.2|64740.2|64725|7521
1610388000000|2021-01-11 18:00:00|64768.7|64748.7|64779.6|64769.6|64795.1|64779.9|64746.7|64733.3|6676
1610391600000|2021-01-11 19:00:00|64779.3|64769.3|64788.4|64768.4|64793.5|64779.3|64766.5|64752.4|5795
1610395200000|2021-01-11 20:00:00|64788.7|64768.7|64782|64762|64799.1|64783.7|64772.4|64755|5513
1610398800000|2021-01-11 21:00:00|64782.3|64762.3|64803.6|64783.6|64805.6|64785.6|64780|64760|2256
1610402400000|2021-01-11 22:00:00|64808.9|64763.9|64807.4|64756.7|64831|64776.7|64791.8|64718|1686
1610406000000|2021-01-11 23:00:00|64807.2|64752.9|64750.2|64730.2|64809.5|64777.7|64743|64723|3420
1610409600000|2021-01-12 00:00:00|64750.6|64730.6|64731|64711|64794.1|64774.1|64718.5|64698.5|4925
1610413200000|2021-01-12 01:00:00|64730.9|64710.9|64678|64668|64788.8|64773.7|64661.7|64646.4|9765
1610416800000|2021-01-12 02:00:00|64677.8|64667.8|64686|64676|64731.5|64718.7|64669.7|64654.7|8992
1610420400000|2021-01-12 03:00:00|64691.2|64671.2|64698|64688|64710.7|64696.9|64651.9|64638.5|7354
1610424000000|2021-01-12 04:00:00|64697.9|64687.9|64712.4|64702.4|64752.2|64740|64681.7|64667.9|6446
1610427600000|2021-01-12 05:00:00|64712.5|64702.5|64593.1|64583.1|64735.8|64723.8|64592.4|64580.6|8374
1610431200000|2021-01-12 06:00:00|64593.8|64583.8|64584.1|64564.1|64634.1|64622.4|64556.5|64544|8862
1610434800000|2021-01-12 07:00:00|64583.6|64563.6|64581.7|64571.7|64631.5|64617.2|64561.4|64548.3|8840
1610438400000|2021-01-12 08:00:00|64581.8|64571.8|64632.1|64622.1|64659.5|64644.5|64579.1|64569.1|8872
1610442000000|2021-01-12 09:00:00|64632|64622|64532.9|64512.9|64644.6|64634.6|64532.9|64512.9|8632
1610445600000|2021-01-12 10:00:00|64539.4|64519.4|64594.8|64574.8|64596.2|64581.6|64522.4|64507.4|7095
1610449200000|2021-01-12 11:00:00|64594.7|64574.7|64602.7|64592.7|64607.2|64595.6|64562.2|64548|7084
1610452800000|2021-01-12 12:00:00|64602.9|64592.9|64586.1|64566.1|64609|64593.9|64571.7|64556.8|8049
1610456400000|2021-01-12 13:00:00|64586|64566|64628.3|64608.3|64639.6|64625|64574|64558.3|9018
1610460000000|2021-01-12 14:00:00|64628.5|64608.5|64641.6|64621.6|64662|64650.4|64602.3|64587.5|10044
1610463600000|2021-01-12 15:00:00|64644|64624|64600.2|64590.2|64658.1|64645.4|64583.3|64573.3|9735
1610467200000|2021-01-12 16:00:00|64600.5|64590.5|64579|64559|64606.1|64593.4|64574.1|64558.8|8835
1610470800000|2021-01-12 17:00:00|64579.3|64559.3|64584.9|64564.9|64629.7|64614.7|64571.8|64557.2|8833
1610474400000|2021-01-12 18:00:00|64585.2|64565.2|64513.5|64493.5|64597.2|64584.4|64505.7|64492.5|7760
1610478000000|2021-01-12 19:00:00|64513.4|64493.4|64474|64454|64524.4|64512.9|64457|64443.4|7907
1610481600000|2021-01-12 20:00:00|64473.8|64453.8|64448.3|64428.3|64477.4|64457.4|64445.3|64427.4|5621
1610485200000|2021-01-12 21:00:00|64448.4|64428.4|64430.2|64410.2|64455.8|64439.9|64426.7|64404.5|2842
1610488800000|2021-01-12 22:00:00|64431.6|64411.6|64475.7|64426.5|64500.5|64440.3|64428.2|64391.4|2752
1610492400000|2021-01-12 23:00:00|64475.2|64425.2|64426.9|64406.9|64490.6|64446.1|64426.4|64406.4|3695
1610496000000|2021-01-13 00:00:00|64427|64407|64433.4|64413.4|64442.8|64422.8|64408.3|64390.8|5338
1610499600000|2021-01-13 01:00:00|64432.5|64412.5|64505.9|64485.9|64527.3|64514.1|64428.7|64408.7|9653
1610503200000|2021-01-13 02:00:00|64505.5|64485.5|64482.2|64472.2|64526.4|64513.1|64462.2|64447.3|7464
1610506800000|2021-01-13 03:00:00|64482.3|64472.3|64473.7|64463.7|64501.8|64488.7|64454.4|64443.5|6732
1610510400000|2021-01-13 04:00:00|64473.9|64463.9|64487.7|64477.7|64503.3|64490.4|64470.2|64455.4|4969
1610514000000|2021-01-13 05:00:00|64487.5|64477.5|64448.1|64438.1|64495.6|64483.6|64446.4|64432.4|6808
1610517600000|2021-01-13 06:00:00|64449|64439|64464.1|64454.1|64475.5|64465.5|64441.8|64430.8|7126
1610521200000|2021-01-13 07:00:00|64464.6|64454.6|64521.4|64511.4|64525.4|64515.4|64435.9|64423.6|7924
1610524800000|2021-01-13 08:00:00|64527|64507|64603.1|64593.1|64608.3|64598.3|64516|64503.1|9130
1610528400000|2021-01-13 09:00:00|64603.6|64593.6|64581.7|64571.7|64615.3|64605.3|64574.9|64564.9|7625
1610532000000|2021-01-13 10:00:00|64581.8|64571.8|64623.4|64613.4|64656.5|64641.8|64574.7|64559.4|6692
1610535600000|2021-01-13 11:00:00|64623.3|64613.3|64651.7|64641.7|64659.4|64647.7|64618.5|64603.6|7318
1610539200000|2021-01-13 12:00:00|64651.9|64641.9|64644.9|64624.9|64665.5|64653.8|64632.2|64619|8065
1610542800000|2021-01-13 13:00:00|64645.2|64625.2|64632.9|64622.9|64683|64668.2|64613.6|64600.4|8662
1610546400000|2021-01-13 14:00:00|64634.1|64624.1|64618.3|64608.3|64687|64673.6|64606.5|64596.4|9595
1610550000000|2021-01-13 15:00:00|64618.2|64608.2|64644.4|64634.4|64667.9|64654.9|64597|64582.9|9556
1610553600000|2021-01-13 16:00:00|64645.7|64635.7|64655.3|64645.3|64670|64657.3|64637.3|64622.8|7549
1610557200000|2021-01-13 17:00:00|64655.4|64645.4|64645.2|64635.2|64683.4|64670.8|64641.7|64626.9|7006
1610560800000|2021-01-13 18:00:00|64644.8|64634.8|64646.5|64626.5|64649.7|64636.6|64618.2|64607.7|7325
1610564400000|2021-01-13 19:00:00|64646.4|64626.4|64665.8|64645.8|64673.9|64658.9|64628.3|64612.6|5987
1610568000000|2021-01-13 20:00:00|64665.9|64645.9|64697.5|64677.5|64702.1|64685.2|64658.9|64642.9|5281
1610571600000|2021-01-13 21:00:00|64697.4|64677.4|64679.5|64659.5|64708.7|64689.4|64677.3|64657.3|2473
1610575200000|2021-01-13 22:00:00|64686.9|64627.5|64682.3|64640.8|64708|64654.1|64668.9|64621.9|1405
1610578800000|2021-01-13 23:00:00|64673.6|64653.6|64658.8|64638.8|64684.8|64662|64648.5|64628.5|2308
1610582400000|2021-01-14 00:00:00|64658.3|64638.3|64628.8|64608.8|64660.9|64642.5|64618.2|64598.2|4053
1610586000000|2021-01-14 01:00:00|64629.3|64609.3|64638.8|64628.8|64647.1|64637.1|64587.9|64572.9|8532
1610589600000|2021-01-14 02:00:00|64638.3|64628.3|64667.7|64657.7|64733.1|64714.5|64627.5|64613.4|10236
1610593200000|2021-01-14 03:00:00|64667.8|64657.8|64677|64667|64732.4|64717.4|64652.7|64636.8|8499
1610596800000|2021-01-14 04:00:00|64676.9|64666.9|64656.8|64646.8|64704.2|64689.4|64653.1|64641.7|5800
1610600400000|2021-01-14 05:00:00|64657.4|64647.4|64658.4|64638.4|64691.8|64678.5|64626.5|64612.5|8443
1610604000000|2021-01-14 06:00:00|64653.1|64643.1|64657.3|64637.3|64684.6|64670.9|64633.8|64618.4|7801
1610607600000|2021-01-14 07:00:00|64654.4|64644.4|64632.6|64622.6|64688.9|64676|64627.6|64616.4|7370
1610611200000|2021-01-14 08:00:00|64633.2|64623.2|64634.5|64624.5|64678.4|64663.9|64592.3|64577.7|8445
1610614800000|2021-01-14 09:00:00|64634.4|64624.4|64600.7|64590.7|64662.2|64651.6|64598.7|64586.3|7000
1610618400000|2021-01-14 10:00:00|64600.5|64590.5|64593.4|64583.4|64617.5|64601.1|64582.8|64567.6|5955
1610622000000|2021-01-14 11:00:00|64593.3|64583.3|64623.3|64603.3|64643.2|64629.5|64593.1|64578.4|6051
1610625600000|2021-01-14 12:00:00|64617.8|64607.8|64674.1|64654.1|64678.3|64662.8|64606.6|64593.6|6938
1610629200000|2021-01-14 13:00:00|64673.9|64653.9|64726.3|64706.3|64727.2|64709.8|64663.9|64647.2|9374
1610632800000|2021-01-14 14:00:00|64726.1|64706.1|64761.1|64751.1|64775.8|64761|64702.2|64687.8|9794
1610636400000|2021-01-14 15:00:00|64760.9|64750.9|64730.7|64710.7|64782.4|64768.6|64700.7|64687.3|9770
1610640000000|2021-01-14 16:00:00|64725.7|64715.7|64701.9|64691.9|64743.5|64731.1|64687.4|64674.3|8666
1610643600000|2021-01-14 17:00:00|64702.1|64692.1|64657.5|64637.5|64712.8|64698.8|64624.5|64604.7|7606
1610647200000|2021-01-14 18:00:00|64657.4|64637.4|64694.2|64674.2|64712.9|64694.3|64653.9|64635.6|8538
1610650800000|2021-01-14 19:00:00|64694.5|64674.5|64685.6|64665.6|64703.3|64687.3|64669.2|64656.4|6526
1610654400000|2021-01-14 20:00:00|64685.1|64665.1|64670.9|64660.9|64691|64673.2|64660|64641.8|5493
1610658000000|2021-01-14 21:00:00|64671.6|64661.6|64652.8|64632.8|64688.4|64668.4|64648.2|64621.7|2567
1610661600000|2021-01-14 22:00:00|64662.8|64625.6|64679.5|64627.6|64730.1|64648.2|64662.8|64591.1|1768
1610665200000|2021-01-14 23:00:00|64682.6|64626|64674|64654|64688.2|64665.4|64669.6|64625.6|3018
1610668800000|2021-01-15 00:00:00|64673.8|64653.8|64666|64646|64689|64670.6|64635.7|64615.7|4720
1610672400000|2021-01-15 01:00:00|64666.3|64646.3|64707.1|64697.1|64720.9|64707.8|64643.8|64629.5|8823
1610676000000|2021-01-15 02:00:00|64705.6|64695.6|64671|64661|64721.9|64708.6|64670.4|64657.9|7456
1610679600000|2021-01-15 03:00:00|64670.9|64660.9|64696.6|64686.6|64699.9|64689.9|64654.8|64640|6524
1610683200000|2021-01-15 04:00:00|64697|64687|64679.8|64669.8|64704.7|64693.8|64654.5|64639.7|5562
1610686800000|2021-01-15 05:00:00|64680.2|64670.2|64673|64663|64702.5|64689.4|64669.6|64658.9|7815
1610690400000|2021-01-15 06:00:00|64672.8|64662.8|64684.4|64674.4|64703.7|64692.6|64643|64633|8538
1610694000000|2021-01-15 07:00:00|64685.1|64675.1|64692.9|64682.9|64697.6|64686.6|64640.8|64630.8|8035
1610697600000|2021-01-15 08:00:00|64693|64683|64757.3|64747.3|64795.2|64784.5|64681.7|64669.2|9030
1610701200000|2021-01-15 09:00:00|64757.7|64747.7|64763.2|64753.2|64786|64771.1|64732.4|64719.4|7641
1610704800000|2021-01-15 10:00:00|64763.3|64753.3|64737|64727|64769.6|64754.1|64724.2|64709.9|6502
1610708400000|2021-01-15 11:00:00|64736.8|64726.8|64787.9|64777.9|64788.4|64778.4|64719.7|64709.7|6659
1610712000000|2021-01-15 12:00:00|64788.2|64778.2|64785.5|64775.5|64807.8|64794.4|64772.2|64757.7|8214
1610715600000|2021-01-15 13:00:00|64788.1|64778.1|64794.5|64784.5|64800.1|64784.7|64748.7|64738.7|8359
1610719200000|2021-01-15 14:00:00|64793.4|64783.4|64800.6|64780.6|64824.5|64809.6|64772.9|64760|9537
1610722800000|2021-01-15 15:00:00|64800.9|64780.9|64839.4|64819.4|64856.8|64844.3|64793.5|64778|10551
1610726400000|2021-01-15 16:00:00|64839.7|64819.7|64818.2|64798.2|64844.8|64830.1|64785|64770.1|9136
1610730000000|2021-01-15 17:00:00|64818|64798|64829|64819|64849.8|64835|64805.1|64789.8|7892
1610733600000|2021-01-15 18:00:00|64828.4|64818.4|64857.5|64837.5|64860.5|64846.1|64817.4|64801.8|7242
1610737200000|2021-01-15 19:00:00|64857.4|64837.4|64852.2|64842.2|64866.2|64851.7|64838.3|64823.4|5726
1610740800000|2021-01-15 20:00:00|64851.6|64841.6|64849.9|64829.9|64866.7|64850.8|64844.1|64824.5|5675
1610744400000|2021-01-15 21:00:00|64850.2|64830.2|64856.4|64836.4|64860|64840|64843.4|64823.4|2323
1610917200000|2021-01-17 21:00:00|64865.4|64732.4|64854.3|64749.5|64873|64790.8|64812.2|64679.2|112
1610920800000|2021-01-17 22:00:00|64874.6|64741.6|64838.8|64751|64890.3|64799.5|64817.2|64720.1|1685
1610924400000|2021-01-17 23:00:00|64843|64746.7|64874.1|64854.1|64875.8|64855.8|64820.7|64746.7|3301
1610928000000|2021-01-18 00:00:00|64873.2|64853.2|64870.4|64850.4|64898.4|64878.4|64869.1|64849.1|6195
1610931600000|2021-01-18 01:00:00|64870.7|64850.7|64850.5|64830.5|64893|64881.2|64826.7|64813.4|9788
1610935200000|2021-01-18 02:00:00|64850.6|64830.6|64847.6|64837.6|64855.8|64843.6|64812.4|64797.9|8704
1610938800000|2021-01-18 03:00:00|64847.2|64837.2|64903.6|64893.6|64941.5|64923.7|64841.5|64830.1|7861
1610942400000|2021-01-18 04:00:00|64903.4|64893.4|64967.2|64957.2|64991.6|64977.4|64901.5|64889.8|6857
1610946000000|2021-01-18 05:00:00|64967.1|64957.1|64953.4|64943.4|65010.3|64997.1|64932.2|64917.4|8483
1610949600000|2021-01-18 06:00:00|64953.8|64943.8|64914.6|64904.6|64956.2|64945.2|64905.2|64893.8|7665
1610953200000|2021-01-18 07:00:00|64914.5|64904.5|64929.7|64919.7|64947.1|64937.1|64881.5|64869.9|8074
1610956800000|2021-01-18 08:00:00|64929.4|64919.4|65048.4|65028.4|65061.9|65045|64909.3|64894|10543
1610960400000|2021-01-18 09:00:00|65048.8|65028.8|65044.3|65034.3|65081.6|65069.2|65009.7|64995.5|8884
1610964000000|2021-01-18 10:00:00|65043.8|65033.8|65044.8|65024.8|65072.1|65054.7|65030.6|65016.6|7303
1610967600000|2021-01-18 11:00:00|65044.7|65024.7|65026|65016|65054.4|65042.6|64995.2|64982.2|7503
1610971200000|2021-01-18 12:00:00|65030.7|65010.7|65060.2|65050.2|65069|65057.4|65016.2|65002.7|6650
1610974800000|2021-01-18 13:00:00|65060.8|65050.8|65019|65009|65083.5|65067.8|65012.5|65001|7397
1610978400000|2021-01-18 14:00:00|65024.1|65004.1|64984.2|64974.2|65036.7|65023.6|64978.5|64963.3|7429
1610982000000|2021-01-18 15:00:00|64984.3|64974.3|64975.3|64965.3|65016.6|65001.5|64969.3|64957.3|6930
1610985600000|2021-01-18 16:00:00|64974.8|64964.8|64979.9|64959.9|64996.8|64980.7|64958|64944.1|5427
1610989200000|2021-01-18 17:00:00|64979.6|64959.6|64979.6|64959.6|64992.8|64977.5|64963.9|64948|4167
1610992800000|2021-01-18 18:00:00|64979.4|64959.4|64973.8|64953.8|64983.2|64968.1|64959.8|64942.1|2582
1610996400000|2021-01-18 19:00:00|64973.7|64953.7|64970|64950|64982.6|64965.2|64967.5|64949.1|1682
1611000000000|2021-01-18 20:00:00|64969.9|64949.9|64964.4|64944.4|64971.9|64951.9|64961.6|64941.6|2625
1611003600000|2021-01-18 21:00:00|64964.5|64944.5|64990.8|64931|64993.7|64952.2|64959.7|64930.7|1881
1611007200000|2021-01-18 22:00:00|64994.7|64931.9|64975.1|64939.7|65029.4|64967.3|64966.3|64888.4|1365
1611010800000|2021-01-18 23:00:00|64969.3|64949.3|64968.3|64948.3|64992.4|64972.4|64960.3|64940.3|2935
1611014400000|2021-01-19 00:00:00|64967.6|64947.6|64930.3|64910.3|64967.8|64947.8|64899.3|64879.3|5579
1611018000000|2021-01-19 01:00:00|64930.6|64910.6|64904.9|64894.9|64936.5|64917.4|64877.2|64862.6|9686
1611021600000|2021-01-19 02:00:00|64905.1|64895.1|64908.6|64898.6|64928.2|64917.2|64887.1|64873.6|7756
1611025200000|2021-01-19 03:00:00|64908.1|64898.1|64929.1|64919.1|64942|64927.7|64895|64880.1|7800
1611028800000|2021-01-19 04:00:00|64929.2|64919.2|64936.1|64926.1|64953.1|64938|64914.6|64904.6|5357
1611032400000|2021-01-19 05:00:00|64936.2|64926.2|64952|64942|64993.9|64979|64933.9|64919.1|7593
1611036000000|2021-01-19 06:00:00|64952.7|64942.7|64919.5|64909.5|64965|64952.6|64917.5|64907.5|7346
1611039600000|2021-01-19 07:00:00|64919.2|64909.2|64944.3|64934.3|64981.3|64970.5|64919.2|64909.2|8497
1611043200000|2021-01-19 08:00:00|64943.9|64933.9|64921.7|64911.7|64950.7|64940.7|64896.8|64886.8|9230
1611046800000|2021-01-19 09:00:00|64921.5|64911.5|64847.7|64827.7|64924.1|64914.1|64823.7|64813.7|8171
1611050400000|2021-01-19 10:00:00|64847.6|64827.6|64838.4|64828.4|64850.7|64836.4|64802.6|64784|7123
1611054000000|2021-01-19 11:00:00|64838.1|64828.1|64820.5|64810.5|64842.2|64828.2|64811.5|64798.3|6352
1611057600000|2021-01-19 12:00:00|64820.7|64810.7|64825.8|64815.8|64846.9|64836.9|64811.3|64796.8|7443
1611061200000|2021-01-19 13:00:00|64825.9|64815.9|64825.9|64815.9|64835.4|64825.4|64803.3|64790.4|7444
1611064800000|2021-01-19 14:00:00|64826.1|64816.1|64822.1|64812.1|64875.4|64861.7|64809.4|64798.1|8794
1611068400000|2021-01-19 15:00:00|64822.4|64812.4|64784.6|64774.6|64836.5|64826.5|64742.6|64729|9412
1611072000000|2021-01-19 16:00:00|64784.7|64774.7|64789.3|64779.3|64837.8|64821.6|64760.8|64746.2|9563
1611075600000|2021-01-19 17:00:00|64788.5|64778.5|64785.7|64765.7|64849.5|64835.3|64771.8|64757.3|7623
1611079200000|2021-01-19 18:00:00|64785.6|64765.6|64797.8|64777.8|64813.2|64797.9|64773.9|64760.2|6111
1611082800000|2021-01-19 19:00:00|64797.9|64777.9|64795.6|64785.6|64813.5|64800.1|64791.1|64777.7|5326
1611086400000|2021-01-19 20:00:00|64800.3|64780.3|64805.1|64785.1|64818.2|64798.8|64786.7|64772|4443
1611090000000|2021-01-19 21:00:00|64805.2|64785.2|64833.5|64787.1|64848.5|64807.5|64798.3|64778.3|3212
1611093600000|2021-01-19 22:00:00|64834.5|64785.5|64829.1|64797|64878.4|64810.5|64816.5|64778.4|1366
1611097200000|2021-01-19 23:00:00|64828.4|64808.4|64767.4|64747.4|64835.5|64809.3|64765.9|64745.9|4319
1611100800000|2021-01-20 00:00:00|64767.2|64747.2|64791.6|64771.6|64797.5|64777.5|64757.2|64740.1|6084
1611104400000|2021-01-20 01:00:00|64791.7|64771.7|64771.6|64751.6|64810.2|64790.2|64732.9|64718.5|8678
1611108000000|2021-01-20 02:00:00|64766.8|64756.8|64722.5|64702.5|64785.3|64770.5|64681.5|64668.7|7997
1611111600000|2021-01-20 03:00:00|64723|64703|64685|64675|64743|64728|64677.6|64662.9|7621
1611115200000|2021-01-20 04:00:00|64684.9|64674.9|64684.9|64664.9|64709.9|64695.3|64665.8|64651.5|5708
1611118800000|2021-01-20 05:00:00|64684.7|64664.7|64640.4|64630.4|64689.7|64675.9|64633.7|64621.3|7047
1611122400000|2021-01-20 06:00:00|64640.8|64630.8|64637.1|64627.1|64687.9|64673.3|64629.4|64619.4|8183
1611126000000|2021-01-20 07:00:00|64637.2|64627.2|64666.8|64656.8|64690.2|64680.2|64632.6|64622.6|7881
1611129600000|2021-01-20 08:00:00|64666.6|64656.6|64701.5|64691.5|64721.5|64711.5|64642.1|64632.1|8703
1611133200000|2021-01-20 09:00:00|64701.2|64691.2|64693.4|64673.4|64750.9|64736.1|64685|64665|8618
1611136800000|2021-01-20 10:00:00|64691.4|64671.4|64678.5|64658.5|64715.5|64703.5|64659.5|64646.3|7440
1611140400000|2021-01-20 11:00:00|64678.4|64658.4|64704.7|64684.7|64707.6|64692.2|64657.3|64643.8|6241
1611144000000|2021-01-20 12:00:00|64705|64685|64722.2|64712.2|64736|64721.1|64683.9|64673.9|6300
1611147600000|2021-01-20 13:00:00|64722|64712|64689.8|64679.8|64739.6|64729.6|64685.6|64671|8046
1611151200000|2021-01-20 14:00:00|64689.5|64679.5|64700.8|64690.8|64733.5|64718.6|64675.3|64661.9|9765
1611154800000|2021-01-20 15:00:00|64700.4|64690.4|64621.3|64611.3|64704.3|64690.4|64618.8|64607.8|9814
1611158400000|2021-01-20 16:00:00|64621.2|64611.2|64633.8|64623.8|64662.9|64652.9|64620.3|64610.3|8136
1611162000000|2021-01-20 17:00:00|64633.6|64623.6|64644.8|64624.8|64646.3|64635.7|64612.7|64599|6615
1611165600000|2021-01-20 18:00:00|64644.5|64624.5|64629.3|64609.3|64650.8|64635.5|64621.7|64606.9|5648
1611169200000|2021-01-20 19:00:00|64629.2|64609.2|64633|64613|64655.1|64641.3|64623.8|64608.3|4828
1611172800000|2021-01-20 20:00:00|64632.9|64612.9|64622.6|64602.6|64655|64638.2|64621.8|64601.8|4464
1611176400000|2021-01-20 21:00:00|64622.7|64602.7|64646.2|64603.6|64649.4|64628|64608.7|64591.5|3144
1611180000000|2021-01-20 22:00:00|64646.9|64603|64650.6|64630.6|64686|64632.6|64624|64588|1704
1611183600000|2021-01-20 23:00:00|64649|64629|64660.1|64640.1|64672.5|64641.8|64621.7|64601.7|3963
1611187200000|2021-01-21 00:00:00|64660.7|64640.7|64636.9|64616.9|64669.1|64649.1|64626.8|64606.8|5682
1611190800000|2021-01-21 01:00:00|64632.7|64622.7|64601|64591|64643.6|64623.6|64568.9|64552.7|9077
1611194400000|2021-01-21 02:00:00|64601.5|64591.5|64608.3|64598.3|64627|64617|64591.8|64581.8|8019
1611198000000|2021-01-21 03:00:00|64608.4|64598.4|64612.2|64602.2|64619.3|64609.3|64588.9|64578.7|6658
1611201600000|2021-01-21 04:00:00|64612.1|64602.1|64591.6|64581.6|64617.5|64606.7|64583.8|64573.4|5059
1611205200000|2021-01-21 05:00:00|64591.4|64581.4|64561.5|64551.5|64594.6|64584.6|64556.5|64543.2|6528
1611208800000|2021-01-21 06:00:00|64561.3|64551.3|64602.7|64592.7|64613.8|64603.8|64561.3|64551.3|7443
1611212400000|2021-01-21 07:00:00|64602.6|64592.6|64647.1|64637.1|64656.1|64639.7|64591.2|64581.2|7681
1611216000000|2021-01-21 08:00:00|64647.3|64637.3|64648.5|64638.5|64689.7|64679.7|64634.8|64624.8|8943
1611219600000|2021-01-21 09:00:00|64648.4|64638.4|64638.9|64628.9|64681.4|64668.4|64636.8|64623.5|8082
1611223200000|2021-01-21 10:00:00|64636.8|64626.8|64606.5|64596.5|64665.4|64652.7|64605.1|64591.1|6745
1611226800000|2021-01-21 11:00:00|64606.6|64596.6|64628.3|64618.3|64647.3|64637.3|64602.5|64588.2|6435
1611230400000|2021-01-21 12:00:00|64628.2|64618.2|64641.5|64631.5|64648.5|64633.8|64592.1|64577.5|7954
1611234000000|2021-01-21 13:00:00|64641.8|64631.8|64667.4|64657.4|64672.3|64658.5|64619.2|64603.4|9881
1611237600000|2021-01-21 14:00:00|64667.3|64657.3|64661.6|64651.6|64693.4|64678.5|64655.8|64645.8|9314
1611241200000|2021-01-21 15:00:00|64661.9|64651.9|64672.8|64662.8|64674.4|64664.4|64635.2|64625.2|9183
1611244800000|2021-01-21 16:00:00|64670.3|64660.3|64668.4|64658.4|64696.1|64684.3|64648.2|64638.2|8541
1611248400000|2021-01-21 17:00:00|64668.8|64658.8|64698.8|64678.8|64712.2|64699.4|64663.6|64650.4|7205
1611252000000|2021-01-21 18:00:00|64698.5|64678.5|64674.8|64664.8|64700.3|64685.4|64662.4|64648.8|5814
1611255600000|2021-01-21 19:00:00|64674.3|64664.3|64659.1|64649.1|64694.1|64679.4|64646.5|64631.5|5055
1611259200000|2021-01-21 20:00:00|64659.3|64649.3|64651.5|64631.5|64667.4|64649.3|64637|64617.2|4361
1611262800000|2021-01-21 21:00:00|64651.3|64631.3|64662.2|64642.2|64664.6|64644.6|64634.1|64618.1|2386
1611266400000|2021-01-21 22:00:00|64662.6|64642.6|64672.6|64623|64706.7|64652.6|64652.6|64613.8|1402
1611270000000|2021-01-21 23:00:00|64671.3|64620.6|64674.7|64654.7|64682.2|64662.2|64654.2|64619.5|5625
1611273600000|2021-01-22 00:00:00|64675|64655|64726.2|64706.2|64726.6|64711.5|64659.3|64636.8|6915
1611277200000|2021-01-22 01:00:00|64726.3|64706.3|64684.6|64674.6|64730.4|64715.1|64676.3|64666.3|8847
1611280800000|2021-01-22 02:00:00|64684.7|64674.7|64730|64720|64735.9|64725.2|64684.4|64674.2|7869
1611284400000|2021-01-22 03:00:00|64730.1|64720.1|64715.2|64705.2|64730.2|64720.2|64702.8|64692.8|7059
1611288000000|2021-01-22 04:00:00|64715.3|64705.3|64741|64731|64744.7|64732|64707.1|64697.1|4759
1611291600000|2021-01-22 05:00:00|64741.1|64731.1|64778.5|64768.5|64778.7|64768.7|64734.6|64724.6|6961
1611295200000|2021-01-22 06:00:00|64778.6|64768.6|64783.9|64773.9|64815.1|64805.1|64767.2|64757.2|8102
1611298800000|2021-01-22 07:00:00|64783.7|64773.7|64846.2|64836.2|64854.9|64844.9|64775.9|64765.9|7898
1611302400000|2021-01-22 08:00:00|64846.4|64836.4|64820.6|64800.6|64892.7|64882.7|64812.5|64799.5|9867
1611306000000|2021-01-22 09:00:00|64820.4|64800.4|64849.9|64839.9|64878.5|64866.9|64802.6|64788.3|8957
1611309600000|2021-01-22 10:00:00|64849.5|64839.5|64867.1|64857.1|64893.6|64881.9|64844.8|64832.7|7374
1611313200000|2021-01-22 11:00:00|64866.9|64856.9|64919.7|64909.7|64924.6|64910.9|64855.3|64845.3|7305
1611316800000|2021-01-22 12:00:00|64919.5|64909.5|64938.8|64928.8|64996.8|64983.8|64900|64888.9|7423
1611320400000|2021-01-22 13:00:00|64938.4|64928.4|64957.8|64947.8|64986.8|64976|64931.3|64919.1|8489
1611324000000|2021-01-22 14:00:00|64958|64948|64917.5|64897.5|64972.4|64957.8|64910.7|64894.5|9472
1611327600000|2021-01-22 15:00:00|64917.8|64897.8|64955|64935|64958|64943.1|64901|64886.7|10468
1611331200000|2021-01-22 16:00:00|64954.8|64934.8|64934.5|64924.5|64958|64943.9|64907.1|64890.5|8828
1611334800000|2021-01-22 17:00:00|64939.4|64919.4|64968.7|64958.7|64979|64964.5|64931.5|64913|7089
1611338400000|2021-01-22 18:00:00|64973.8|64953.8|64977|64967|64981.1|64968.1|64960.1|64945.4|4978
1611342000000|2021-01-22 19:00:00|64976.8|64966.8|64979.2|64969.2|64995.1|64980.1|64955.2|64939.5|4712
1611345600000|2021-01-22 20:00:00|64984.3|64964.3|64985.8|64965.8|64999.2|64983.3|64975.5|64960|3846
1611349200000|2021-01-22 21:00:00|64985.9|64965.9|64988.1|64968.1|65045.3|64983.9|64972.3|64911.3|2665
1611522000000|2021-01-24 21:00:00|65014.9|64882.5|65003.8|64880.5|65014.9|64934|64956|64835.3|239
1611525600000|2021-01-24 22:00:00|65001.9|64871.9|64956.6|64909.2|65052|64947.6|64944.3|64838|1666
1611529200000|2021-01-24 23:00:00|64970.1|64913.6|64951.7|64931.7|64975.2|64938.7|64942.6|64913.6|2285
1611532800000|2021-01-25 00:00:00|64951.9|64931.9|64927.1|64907.1|64952.7|64932.7|64911.5|64891.5|6137
1611536400000|2021-01-25 01:00:00|64927.2|64907.2|64954.1|64944.1|64979.3|64965.2|64920.4|64902.1|8468
1611540000000|2021-01-25 02:00:00|64954.3|64944.3|64886.3|64876.3|64974.2|64962.2|64868.2|64858.2|8347
1611543600000|2021-01-25 03:00:00|64885.5|64875.5|64863.5|64853.5|64896.6|64883.4|64849.8|64839.8|6318
1611547200000|2021-01-25 04:00:00|64863.3|64853.3|64858.4|64848.4|64866.2|64856.2|64827.4|64815.9|5096
1611550800000|2021-01-25 05:00:00|64858.6|64848.6|64840.7|64830.7|64862.2|64850.1|64831.1|64820.7|7061
1611554400000|2021-01-25 06:00:00|64841.2|64831.2|64864.5|64854.5|64866.7|64856.7|64829.7|64819.7|6791
1611558000000|2021-01-25 07:00:00|64863|64853|64858.4|64848.4|64883.6|64873.6|64851.1|64841.1|7461
1611561600000|2021-01-25 08:00:00|64858.5|64848.5|64906.1|64896.1|64914.8|64900.4|64856|64845.4|8644
1611565200000|2021-01-25 09:00:00|64911.4|64891.4|64925.4|64915.4|64954|64940.3|64890.9|64879|8176
1611568800000|2021-01-25 10:00:00|64925.9|64915.9|64895.1|64885.1|64935|64923|64893.5|64879.7|6199
1611572400000|2021-01-25 11:00:00|64894.5|64884.5|64887.2|64877.2|64902.9|64890.1|64871.1|64859|6630
1611576000000|2021-01-25 12:00:00|64887.4|64877.4|64915.4|64905.4|64927.4|64916.5|64880.3|64866|6899
1611579600000|2021-01-25 13:00:00|64915.5|64905.5|64909.6|64899.6|64944.9|64934.9|64904.1|64894.1|8453
1611583200000|2021-01-25 14:00:00|64909.9|64899.9|64926.2|64916.2|64937.5|64927.5|64884.4|64874.4|9619
1611586800000|2021-01-25 15:00:00|64926.4|64916.4|64910.3|64900.3|64944.4|64931.9|64907.4|64895.9|10287
1611590400000|2021-01-25 16:00:00|64910.4|64900.4|64891.8|64881.8|64950.7|64937.3|64890.7|64880.7|10412
1611594000000|2021-01-25 17:00:00|64891.9|64881.9|64882.3|64862.3|64906.6|64892.8|64869.9|64855.4|9241
1611597600000|2021-01-25 18:00:00|64881.6|64861.6|64868.7|64848.7|64892.9|64879.7|64861.5|64848.6|6873
1611601200000|2021-01-25 19:00:00|64868.5|64848.5|64889.7|64869.7|64890.9|64878.3|64863|64848.2|5547
1611604800000|2021-01-25 20:00:00|64889.8|64869.8|64882.9|64862.9|64912.9|64897.3|64875.2|64860.1|5836
1611608400000|2021-01-25 21:00:00|64882.8|64862.8|64882.6|64862.6|64907.6|64887.6|64878.9|64848.4|2421
1611612000000|2021-01-25 22:00:00|64882.9|64862.9|64885.5|64849.4|64900.1|64867.7|64873.9|64836.3|1277
1611615600000|2021-01-25 23:00:00|64884.8|64852.4|64888|64868|64908.7|64873.9|64874.9|64852.4|2621
1611619200000|2021-01-26 00:00:00|64887.7|64867.7|64883.2|64863.2|64898.2|64878.2|64854|64834|4599
1611622800000|2021-01-26 01:00:00|64883.4|64863.4|64794.8|64784.8|64894.3|64882.5|64794.6|64779.5|8618
1611626400000|2021-01-26 02:00:00|64794.9|64784.9|64815.3|64805.3|64831|64816.5|64777.6|64767.6|8115
1611630000000|2021-01-26 03:00:00|64815.4|64805.4|64801.1|64791.1|64823.3|64813.3|64791.1|64779.8|6715
1611633600000|2021-01-26 04:00:00|64801.4|64791.4|64837.6|64827.6|64845.9|64835.7|64799|64785|5457
1611637200000|2021-01-26 05:00:00|64836.8|64826.8|64829.3|64819.3|64851.3|64841.3|64827.4|64817.4|6525
1611640800000|2021-01-26 06:00:00|64829.2|64819.2|64856.6|64846.6|64886.5|64876.5|64826.9|64816.9|7774
1611644400000|2021-01-26 07:00:00|64856.5|64846.5|64896.3|64886.3|64909.3|64899.3|64841.2|64831.2|8306
1611648000000|2021-01-26 08:00:00|64896.5|64886.5|64842.4|64832.4|64905.7|64890|64840.3|64830.3|8897
1611651600000|2021-01-26 09:00:00|64842.6|64832.6|64836.3|64826.3|64849.3|64839.3|64814.9|64804.9|7636
1611655200000|2021-01-26 10:00:00|64835.9|64825.9|64828.1|64818.1|64859.5|64846.1|64825.5|64811.7|5788
1611658800000|2021-01-26 11:00:00|64828.2|64818.2|64776.6|64766.6|64831.1|64818.6|64773.9|64763.8|6337
1611662400000|2021-01-26 12:00:00|64776.1|64766.1|64763.8|64753.8|64793|64783|64757.6|64747.6|6880
1611666000000|2021-01-26 13:00:00|64763.9|64753.9|64749.5|64729.5|64789.2|64776.1|64720.4|64706.9|8075
1611669600000|2021-01-26 14:00:00|64749.6|64729.6|64733.6|64713.6|64758.5|64748.5|64710.3|64699.4|9123
1611673200000|2021-01-26 15:00:00|64733.7|64713.7|64717.9|64707.9|64740.3|64727.9|64696|64679.5|9956
1611676800000|2021-01-26 16:00:00|64717.4|64707.4|64789.1|64769.1|64804|64789.2|64714.8|64704.8|8649
1611680400000|2021-01-26 17:00:00|64783.9|64773.9|64776|64756|64795.7|64785.7|64755.8|64741.9|7153
1611684000000|2021-01-26 18:00:00|64776.1|64756.1|64731.1|64711.1|64778.1|64768.1|64723|64708.5|5849
1611687600000|2021-01-26 19:00:00|64731.4|64711.4|64727|64707|64736.3|64721.6|64718.2|64703.3|4184
1611691200000|2021-01-26 20:00:00|64721.9|64711.9|64723|64703|64733|64717.9|64721.6|64702.7|4135
1611694800000|2021-01-26 21:00:00|64722.9|64702.9|64740|64720|64775|64730.4|64719.8|64699.8|2873
1611698400000|2021-01-26 22:00:00|64740.1|64720.1|64764.2|64727.2|64775.1|64728.1|64735.4|64694.9|1407
1611702000000|2021-01-26 23:00:00|64772.9|64726.8|64747.9|64727.9|64774.5|64751|64740.9|64719.4|2590
1611705600000|2021-01-27 00:00:00|64748.3|64728.3|64755.8|64735.8|64772.7|64754.1|64731.5|64711.5|5532
1611709200000|2021-01-27 01:00:00|64755.5|64735.5|64706.9|64696.9|64765|64747.9|64673.8|64658.3|8727
1611712800000|2021-01-27 02:00:00|64707|64697|64699.8|64689.8|64733.6|64721|64683.1|64668.2|8546
1611716400000|2021-01-27 03:00:00|64699.7|64689.7|64703.1|64693.1|64719.3|64709.3|64676.1|64666.1|7293
1611720000000|2021-01-27 04:00:00|64703.2|64693.2|64712.1|64702.1|64728.5|64718.5|64697.7|64687.7|4944
1611723600000|2021-01-27 05:00:00|64713|64703|64690.3|64680.3|64720|64705.7|64679.2|64669.2|6159
1611727200000|2021-01-27 06:00:00|64690.1|64680.1|64718|64708|64730.4|64720.4|64676.3|64666.3|7426
1611730800000|2021-01-27 07:00:00|64718.2|64708.2|64757.9|64747.9|64775.7|64765.7|64714.7|64702.6|7845
1611734400000|2021-01-27 08:00:00|64757.6|64747.6|64785.4|64775.4|64806.3|64796.3|64757.5|64747.5|8939
1611738000000|2021-01-27 09:00:00|64785.5|64775.5|64810.9|64800.9|64815.6|64802.4|64770.3|64757.9|8832
1611741600000|2021-01-27 10:00:00|64811.5|64801.5|64806.6|64796.6|64828.6|64815.2|64799.8|64786.3|7022
1611745200000|2021-01-27 11:00:00|64806.9|64796.9|64841.2|64831.2|64853.9|64841.4|64797.9|64787.9|7980
1611748800000|2021-01-27 12:00:00|64841|64831|64872.9|64862.9|64877.9|64867.9|64823.1|64813.1|9247
1611752400000|2021-01-27 13:00:00|64873.1|64863.1|64882.4|64872.4|64906.5|64896.5|64861.6|64851.6|9805
1611756000000|2021-01-27 14:00:00|64882.5|64872.5|64974.3|64964.3|65011.8|65001.8|64872|64862|8967
1611759600000|2021-01-27 15:00:00|64974.8|64964.8|64948.5|64938.5|64988|64976.1|64934.9|64918.5|8679
1611763200000|2021-01-27 16:00:00|64947.9|64937.9|64943.4|64933.4|64976.6|64966.6|64919.6|64909.6|9282
1611766800000|2021-01-27 17:00:00|64943.7|64933.7|64873.8|64863.8|64947.5|64936.1|64871.3|64857|8865
1611770400000|2021-01-27 18:00:00|64873.7|64863.7|64870.7|64850.7|64897.9|64884.5|64868.7|64848.7|8299
1611774000000|2021-01-27 19:00:00|64870.8|64850.8|64948.1|64928.1|64951.1|64933.4|64861.1|64842.5|10187
1611777600000|2021-01-27 20:00:00|64948.4|64928.4|64974|64954|64992.3|64977|64919|64899|9158
1611781200000|2021-01-27 21:00:00|64973.7|64953.7|64979.8|64935.5|64994.9|64978.1|64970.7|64935.5|3707
1611784800000|2021-01-27 22:00:00|64980.8|64930.9|64969.7|64936.9|65018.6|64948.2|64962.7|64892.6|1525
1611788400000|2021-01-27 23:00:00|64972.7|64941|65050.9|65030.9|65058.4|65038.4|64962.7|64934.1|5704
1611792000000|2021-01-28 00:00:00|65050.6|65030.6|65094.5|65074.5|65161.3|65141.3|65035.3|65015.3|8002
1611795600000|2021-01-28 01:00:00|65094.2|65074.2|64999.3|64989.3|65095.7|65075.7|64983.4|64969.8|9907
1611799200000|2021-01-28 02:00:00|64999|64989|64995.9|64985.9|65029.9|65019.4|64950.9|64940.1|9427
1611802800000|2021-01-28 03:00:00|64996|64986|64967.3|64957.3|65024.6|65010.2|64964.8|64950.3|8502
1611806400000|2021-01-28 04:00:00|64967.2|64957.2|64962.4|64952.4|64986.2|64974.9|64955.8|64945.8|6485
1611810000000|2021-01-28 05:00:00|64961.7|64951.7|64957.2|64947.2|64979.7|64969.7|64950.5|64937.7|7759
1611813600000|2021-01-28 06:00:00|64957|64947|64973.9|64963.9|65003.8|64993.8|64956.1|64945.7|8245
1611817200000|2021-01-28 07:00:00|64973.4|64963.4|65017.6|65007.6|65059.3|65047.6|64971.2|64961.2|9235
1611820800000|2021-01-28 08:00:00|65016.4|65006.4|64977.1|64967.1|65029.4|65019.4|64905.4|64895.4|10739
1611824400000|2021-01-28 09:00:00|64976.9|64966.9|64915.5|64895.5|64980.4|64970.4|64909.8|64895.1|9880
1611828000000|2021-01-28 10:00:00|64915.3|64895.3|64873.3|64863.3|64928.7|64908.7|64856.3|64842|8218
1611831600000|2021-01-28 11:00:00|64873.2|64863.2|64903.1|64893.1|64911.8|64897.2|64850.6|64835.3|8199
1611835200000|2021-01-28 12:00:00|64902.9|64892.9|64880.3|64860.3|64903.3|64893.3|64846.9|64836.9|8772
1611838800000|2021-01-28 13:00:00|64880.2|64860.2|64800|64780|64917.2|64903.3|64790|64773.2|10567
1611842400000|2021-01-28 14:00:00|64799.8|64779.8|64773.7|64753.7|64814|64796.7|64754.3|64739.9|9518
1611846000000|2021-01-28 15:00:00|64774.1|64754.1|64755.6|64745.6|64775|64757.8|64693.9|64678.3|11009
1611849600000|2021-01-28 16:00:00|64755.9|64745.9|64767|64757|64771.1|64757.5|64727.2|64716.9|10099
1611853200000|2021-01-28 17:00:00|64767.1|64757.1|64750.7|64730.7|64780|64765.1|64738.3|64720.5|9267
1611856800000|2021-01-28 18:00:00|64751.2|64731.2|64730.4|64710.4|64769.8|64753.1|64698.7|64683.7|8430
1611860400000|2021-01-28 19:00:00|64729.5|64709.5|64730.5|64710.5|64740.1|64725.9|64693.4|64678.4|7372
1611864000000|2021-01-28 20:00:00|64730.7|64710.7|64756|64736|64756.3|64736.3|64714.6|64699.2|6068
1611867600000|2021-01-28 21:00:00|64755.8|64735.8|64787.6|64722.2|64787.6|64752.8|64734|64713.2|3255
1611871200000|2021-01-28 22:00:00|64785.2|64707.4|64752|64720.6|64847.5|64730.7|64740.3|64670.7|1828
1611874800000|2021-01-28 23:00:00|64745.9|64725.9|64718.2|64698.2|64777.3|64731|64716|64689.4|3851
1611878400000|2021-01-29 00:00:00|64714.7|64694.7|64771.6|64751.6|64783.2|64763.2|64684.8|64664.8|7758
1611882000000|2021-01-29 01:00:00|64771.5|64751.5|64783.3|64773.3|64799.1|64785.1|64713.6|64698.6|9452
1611885600000|2021-01-29 02:00:00|64782.8|64772.8|64787.4|64777.4|64820|64806.9|64766.4|64754.3|7893
1611889200000|2021-01-29 03:00:00|64787.6|64777.6|64781.3|64771.3|64796.1|64786.1|64733.6|64718.6|8232
1611892800000|2021-01-29 04:00:00|64781.4|64771.4|64780.9|64770.9|64799.3|64789.3|64775.6|64764|6240
1611896400000|2021-01-29 05:00:00|64782|64772|64753.7|64743.7|64796.2|64786.2|64721.2|64710.8|8572
1611900000000|2021-01-29 06:00:00|64754.5|64744.5|64755.6|64745.6|64770|64760|64721.4|64711.4|8727
1611903600000|2021-01-29 07:00:00|64755.5|64745.5|64755.1|64745.1|64773.2|64763.2|64727|64717|8702
1611907200000|2021-01-29 08:00:00|64755.4|64745.4|64626.2|64606.2|64765.2|64755.2|64612.3|64596.8|8021
1611910800000|2021-01-29 09:00:00|64625.9|64605.9|64590.5|64570.5|64637.6|64618.1|64574|64557.2|7937
1611914400000|2021-01-29 10:00:00|64591.6|64571.6|64517.3|64497.3|64603.2|64583.2|64516.2|64496.2|8309
1611918000000|2021-01-29 11:00:00|64517.5|64497.5|64522.4|64502.4|64556.5|64539.4|64506.5|64490.3|8331
1611921600000|2021-01-29 12:00:00|64522.3|64502.3|64502.2|64482.2|64527.8|64512.3|64456.7|64441.4|9605
1611925200000|2021-01-29 13:00:00|64502.3|64482.3|64452.3|64432.3|64544.3|64524.3|64422.3|64402.3|11653
1611928800000|2021-01-29 14:00:00|64451.9|64431.9|64420.2|64400.2|64473.5|64458.5|64407|64389.7|9453
1611932400000|2021-01-29 15:00:00|64419.3|64399.3|64421.8|64401.8|64481.6|64461.6|64403.9|64387.6|9145
1611936000000|2021-01-29 16:00:00|64421.7|64401.7|64481.2|64461.2|64502|64484.1|64420.1|64401.6|10829
1611939600000|2021-01-29 17:00:00|64481.3|64461.3|64549.9|64529.9|64559.4|64539.4|64458.2|64438.2|10239
1611943200000|2021-01-29 18:00:00|64550.3|64530.3|64540.9|64520.9|64575.5|64558|64536.9|64516.9|9727
1611946800000|2021-01-29 19:00:00|64541.6|64521.6|64516.1|64496.1|64542.7|64522.7|64508.8|64488.8|7973
1611950400000|2021-01-29 20:00:00|64514.8|64494.8|64480.5|64460.5|64517.7|64497.7|64470.8|64450.8|6708
1611954000000|2021-01-29 21:00:00|64480|64460|64565.7|64454.7|64568.9|64476.6|64451|64380.2|3427
1612126800000|2021-01-31 21:00:00|64537.2|64404.2|64549.4|64416.4|64580.5|64447.5|64533.3|64400.3|159
1612130400000|2021-01-31 22:00:00|64557.8|64424.8|64529.1|64509.1|64628|64514.5|64512.4|64379.4|1587
1612134000000|2021-01-31 23:00:00|64534.1|64502.6|64561.2|64541.2|64569.2|64546.3|64506.1|64462.7|5942
1612137600000|2021-02-01 00:00:00|64561.4|64541.4|64491.4|64471.4|64564.7|64544.7|64491.1|64471.1|6885
1612141200000|2021-02-01 01:00:00|64493.9|64473.9|64682.9|64662.9|64718.4|64698.4|64441.9|64421.9|11222
1612144800000|2021-02-01 02:00:00|64682.4|64662.4|64656.5|64636.5|64713|64693|64649.3|64629.3|9584
1612148400000|2021-02-01 03:00:00|64656.4|64636.4|64633.6|64613.6|64668.3|64651|64621.2|64604.1|7580
1612152000000|2021-02-01 04:00:00|64628.7|64618.7|64638.3|64618.3|64654.5|64635.3|64614.5|64599.2|6115
1612155600000|2021-02-01 05:00:00|64638.2|64618.2|64599.4|64579.4|64657|64637|64577|64557|7553
1612159200000|2021-02-01 06:00:00|64599.5|64579.5|64607.2|64587.2|64651.6|64634.1|64591.7|64572.3|8170
1612162800000|2021-02-01 07:00:00|64607.6|64587.6|64644.7|64624.7|64657.7|64642.8|64599.5|64580.9|9311
1612166400000|2021-02-01 08:00:00|64645|64625|64728.7|64708.7|64731.8|64713.3|64626.1|64606.1|8803
1612170000000|2021-02-01 09:00:00|64729.2|64709.2|64695.7|64675.7|64745.9|64725.9|64684|64665|9663
1612173600000|2021-02-01 10:00:00|64698.2|64678.2|64735|64715|64771.6|64751.6|64690.8|64670.8|8009
1612177200000|2021-02-01 11:00:00|64735.2|64715.2|64730.2|64710.2|64742|64723.6|64706.7|64689.8|7655
1612180800000|2021-02-01 12:00:00|64730.1|64710.1|64768.5|64748.5|64772.1|64754.3|64715.2|64695.2|8447
1612184400000|2021-02-01 13:00:00|64768.8|64748.8|64790.4|64770.4|64798|64779.4|64744.2|64728.7|9259
1612188000000|2021-02-01 14:00:00|64790.3|64770.3|64779.7|64759.7|64800.9|64785.8|64760.7|64741.4|8278
1612191600000|2021-02-01 15:00:00|64779.9|64759.9|64782.2|64762.2|64785.4|64766.6|64727.6|64707.6|10925
1612195200000|2021-02-01 16:00:00|64782.3|64762.3|64799.8|64779.8|64802.6|64782.6|64753.9|64737.7|9919
1612198800000|2021-02-01 17:00:00|64798.6|64778.6|64775.2|64755.2|64798.6|64778.6|64764.8|64744.8|7511
1612202400000|2021-02-01 18:00:00|64775.5|64755.5|64779.1|64759.1|64793.3|64775|64745|64729.3|7063
1612206000000|2021-02-01 19:00:00|64779.2|64759.2|64754.5|64734.5|64786|64767.2|64720.4|64700.4|6724
1612209600000|2021-02-01 20:00:00|64753.9|64733.9|64753.5|64733.5|64772.3|64752.3|64734.6|64714.6|5916
1612213200000|2021-02-01 21:00:00|64753.3|64733.3|64767|64710.7|64768.2|64748.2|64753.2|64710.7|3256
1612216800000|2021-02-01 22:00:00|64787.2|64689.8|64744.3|64713.4|64787.9|64735.7|64733.7|64685.2|1855
1612220400000|2021-02-01 23:00:00|64747.4|64717.3|64726.8|64706.8|64748.3|64724.8|64722.9|64702.9|3312
1612224000000|2021-02-02 00:00:00|64727.3|64707.3|64750.3|64730.3|64762.2|64742.2|64722.9|64702.9|5399
1612227600000|2021-02-02 01:00:00|64750.2|64730.2|64651.4|64631.4|64764.7|64744.7|64635.5|64620.2|9180
1612231200000|2021-02-02 02:00:00|64651.3|64631.3|64666.8|64646.8|64673.2|64658.3|64642.5|64626.9|7520
1612234800000|2021-02-02 03:00:00|64666.7|64646.7|64663.6|64643.6|64673.9|64658.6|64638.1|64619.4|7122
1612238400000|2021-02-02 04:00:00|64663.3|64643.3|64687.5|64667.5|64696.7|64681.7|64655.3|64640.2|5637
1612242000000|2021-02-02 05:00:00|64687.4|64667.4|64672.1|64652.1|64706.6|64690.1|64658.8|64645.1|6989
1612245600000|2021-02-02 06:00:00|64671.8|64651.8|64682.6|64662.6|64704|64687.1|64661.1|64646.5|7138
1612249200000|2021-02-02 07:00:00|64677.9|64667.9|64688|64668|64704.7|64690.5|64667.4|64654.9|7766
1612252800000|2021-02-02 08:00:00|64687.9|64667.9|64613.9|64593.9|64712.4|64696.8|64604.5|64586.7|9078
1612256400000|2021-02-02 09:00:00|64608.9|64598.9|64619.7|64599.7|64623.5|64603.5|64558.6|64543.8|8956
1612260000000|2021-02-02 10:00:00|64619.9|64599.9|64653.7|64633.7|64680.3|64664.1|64602|64584|8491
1612263600000|2021-02-02 11:00:00|64653.8|64633.8|64640.3|64630.3|64662.6|64642.6|64602.4|64588|7651
1612267200000|2021-02-02 12:00:00|64640.5|64630.5|64604|64594|64653.8|64637.7|64595.9|64580.7|8024
1612270800000|2021-02-02 13:00:00|64603.6|64593.6|64576|64566|64633.5|64616|64568.9|64553.9|9939
1612274400000|2021-02-02 14:00:00|64576.4|64566.4|64614.8|64594.8|64635.2|64617.2|64555.7|64537.4|9334
1612278000000|2021-02-02 15:00:00|64610.2|64600.2|64644.5|64624.5|64665.2|64650.8|64596.3|64577|11019
1612281600000|2021-02-02 16:00:00|64645|64625|64623|64603|64645|64627.1|64592.9|64577.1|9765
1612285200000|2021-02-02 17:00:00|64622.7|64602.7|64632.3|64612.3|64651.3|64633.7|64609.1|64591.4|8057
1612288800000|2021-02-02 18:00:00|64632|64612|64627.8|64607.8|64641.2|64624.7|64603.8|64587.9|7032
1612292400000|2021-02-02 19:00:00|64628.1|64608.1|64621.8|64601.8|64636.6|64619.5|64612.3|64595.9|5474
1612296000000|2021-02-02 20:00:00|64621.5|64601.5|64583.5|64563.5|64622|64604.9|64580.1|64560.1|4744
1612299600000|2021-02-02 21:00:00|64583.3|64563.3|64602.6|64550.8|64609.8|64589.8|64573.7|64548|3984
1612303200000|2021-02-02 22:00:00|64602.9|64550.3|64610.7|64547.3|64646.4|64579|64599.1|64519.8|853
1612306800000|2021-02-02 23:00:00|64601.9|64557.9|64613.9|64593.9|64642.7|64597.9|64571.9|64551.9|3946
1612310400000|2021-02-03 00:00:00|64615.3|64595.3|64601.6|64581.6|64621.7|64601.7|64574|64554|5197
1612314000000|2021-02-03 01:00:00|64601.5|64581.5|64628.6|64608.6|64660.9|64642|64564.7|64546.8|8617
1612317600000|2021-02-03 02:00:00|64628.7|64608.7|64610.8|64600.8|64653.7|64639.5|64598.7|64581.8|7463
1612321200000|2021-02-03 03:00:00|64610.7|64600.7|64630.6|64620.6|64640.7|64628.3|64610.7|64596|6387
1612324800000|2021-02-03 04:00:00|64630.7|64620.7|64614.9|64604.9|64636.8|64621.7|64604|64588.5|4918
1612328400000|2021-02-03 05:00:00|64615|64605|64629.1|64609.1|64641.8|64627.2|64609|64593.6|6562
1612332000000|2021-02-03 06:00:00|64629.3|64609.3|64630.6|64610.6|64659|64644.1|64617.7|64602.2|7036
1612335600000|2021-02-03 07:00:00|64631.5|64611.5|64613.7|64593.7|64641.2|64625|64600.7|64584.6|7206
1612339200000|2021-02-03 08:00:00|64613.6|64593.6|64646|64626|64656.5|64642.2|64571.7|64556.1|8527
1612342800000|2021-02-03 09:00:00|64645.7|64625.7|64658.2|64638.2|64682.7|64666.9|64626|64612.9|8213
1612346400000|2021-02-03 10:00:00|64658.1|64638.1|64643.7|64633.7|64688.3|64672.3|64639.7|64624.9|6470
1612350000000|2021-02-03 11:00:00|64643.6|64633.6|64653.5|64633.5|64662.7|64647.7|64630.8|64615.8|5725
1612353600000|2021-02-03 12:00:00|64653.8|64633.8|64643.8|64633.8|64679.2|64661.5|64624.3|64609.2|7043
1612357200000|2021-02-03 13:00:00|64644|64634|64616.9|64596.9|64655.4|64637.5|64603.1|64588.1|9555
1612360800000|2021-02-03 14:00:00|64619.7|64599.7|64597.3|64577.3|64626.9|64611.3|64587.9|64571.8|8771
1612364400000|2021-02-03 15:00:00|64596.8|64576.8|64643.3|64623.3|64647.5|64634.1|64586.4|64570|10239
1612368000000|2021-02-03 16:00:00|64643.2|64623.2|64608.9|64598.9|64649.2|64632.8|64595.4|64580.1|8474
1612371600000|2021-02-03 17:00:00|64609|64599|64602.3|64582.3|64622.8|64607.8|64593|64577.9|6931
1612375200000|2021-02-03 18:00:00|64601.8|64581.8|64602.5|64582.5|64615.7|64595.7|64588.7|64573.4|5613
1612378800000|2021-02-03 19:00:00|64602.7|64582.7|64600.5|64580.5|64608.4|64591|64588.2|64572.7|4956
1612382400000|2021-02-03 20:00:00|64600.3|64580.3|64594.6|64574.6|64616.5|64596.5|64591|64573.5|4628
1612386000000|2021-02-03 21:00:00|64595|64575|64613.4|64568.3|64614.1|64575.7|64586.4|64566.4|2696
1612389600000|2021-02-03 22:00:00|64608.6|64568.2|64616.9|64578|64643.5|64589.3|64596.8|64542.3|3002
1612393200000|2021-02-03 23:00:00|64614.8|64579.6|64584.3|64564.3|64619.4|64594.5|64580.2|64560.2|3338
1612396800000|2021-02-04 00:00:00|64584.6|64564.6|64634|64614|64634.3|64614.3|64578.4|64558.4|5633
1612400400000|2021-02-04 01:00:00|64634.1|64614.1|64600.2|64580.2|64640.8|64625|64588|64568.9|8381
1612404000000|2021-02-04 02:00:00|64600|64580|64595.3|64575.3|64608.3|64589.6|64576.8|64561|6908
1612407600000|2021-02-04 03:00:00|64595.5|64575.5|64645.1|64625.1|64652.6|64637|64584.4|64569.9|7748
1612411200000|2021-02-04 04:00:00|64645.4|64625.4|64639.4|64619.4|64651.5|64635.5|64626.3|64610.8|5298
1612414800000|2021-02-04 05:00:00|64639.5|64619.5|64639.6|64619.6|64650.8|64635.4|64626.1|64611.2|7333
1612418400000|2021-02-04 06:00:00|64639.8|64619.8|64653|64633|64667.6|64652.4|64623.9|64608.6|7524
1612422000000|2021-02-04 07:00:00|64652.9|64632.9|64626.6|64606.6|64662|64646.4|64606.6|64591.7|7936
1612425600000|2021-02-04 08:00:00|64626.2|64606.2|64660.4|64640.4|64676.2|64661.9|64612.8|64595.6|8349
1612429200000|2021-02-04 09:00:00|64660.3|64640.3|64691.8|64671.8|64713.4|64697.8|64656.4|64638.3|7956
1612432800000|2021-02-04 10:00:00|64691.9|64671.9|64700.2|64680.2|64711.2|64693.8|64680.6|64665.3|6199
1612436400000|2021-02-04 11:00:00|64700.1|64680.1|64756.9|64736.9|64757.8|64737.8|64697.9|64680|6510
1612440000000|2021-02-04 12:00:00|64757|64737|64713.4|64693.4|64757.3|64737.3|64689.4|64672.7|8456
1612443600000|2021-02-04 13:00:00|64713.3|64693.3|64710.1|64690.1|64722.5|64707.1|64680.2|64664.5|6750
1612447200000|2021-02-04 14:00:00|64709.9|64689.9|64742.8|64722.8|64760.9|64745.2|64701.5|64685.1|7417
1612450800000|2021-02-04 15:00:00|64742.6|64722.6|64774.6|64754.6|64795|64776.3|64739.7|64719.7|10169
1612454400000|2021-02-04 16:00:00|64774.4|64754.4|64737.8|64717.8|64778.4|64762.8|64729.6|64709.6|8689
1612458000000|2021-02-04 17:00:00|64737.5|64717.5|64757.1|64737.1|64785|64766.2|64736.4|64716.4|7441
1612461600000|2021-02-04 18:00:00|64756.4|64736.4|64745.9|64725.9|64765.4|64749.3|64738|64718|6002
1612465200000|2021-02-04 19:00:00|64745.2|64725.2|64741.1|64721.1|64767.1|64747.1|64727|64710.1|5548
1612468800000|2021-02-04 20:00:00|64741.2|64721.2|64743.9|64723.9|64762.6|64742.6|64739.7|64719.7|5235
1612472400000|2021-02-04 21:00:00|64742.3|64722.3|64738.4|64718.4|64752.7|64732.7|64729.4|64704.5|4080
1612476000000|2021-02-04 22:00:00|64746.1|64712.7|64762.2|64734.7|64816.8|64746.5|64738.3|64690|1095
1612479600000|2021-02-04 23:00:00|64768.1|64740.5|64730|64710|64771.6|64748.4|64726.4|64706.4|3767
1612483200000|2021-02-05 00:00:00|64732.7|64712.7|64731.5|64711.5|64745.9|64727.8|64713|64693|5380
1612486800000|2021-02-05 01:00:00|64730.9|64710.9|64807.7|64787.7|64814.5|64797.5|64727.5|64707.5|8916
1612490400000|2021-02-05 02:00:00|64807.1|64787.1|64871.6|64851.6|64874|64854|64773.1|64753.1|9275
1612494000000|2021-02-05 03:00:00|64872|64852|64851.4|64831.4|64889.4|64869.4|64842.8|64822.8|8813
1612497600000|2021-02-05 04:00:00|64850.3|64830.3|64827.5|64807.5|64851.6|64831.6|64822.7|64802.7|6581
1612501200000|2021-02-05 05:00:00|64827|64807|64814.4|64794.4|64842|64822.9|64804|64784|8235
1612504800000|2021-02-05 06:00:00|64813.9|64793.9|64805.6|64785.6|64814.6|64798.1|64787.3|64770.3|8791
1612508400000|2021-02-05 07:00:00|64805.9|64785.9|64803.1|64783.1|64817.3|64801.8|64782|64763.2|7838
1612512000000|2021-02-05 08:00:00|64799.5|64789.5|64762.5|64742.5|64829|64809.5|64756.3|64736.4|9053
1612515600000|2021-02-05 09:00:00|64757|64747|64747.6|64727.6|64768.5|64753.7|64733.2|64717|7052
1612519200000|2021-02-05 10:00:00|64747.9|64727.9|64771.6|64751.6|64774.1|64758.5|64727.9|64709.1|6363
1612522800000|2021-02-05 11:00:00|64771.7|64751.7|64757.8|64737.8|64778.8|64761.5|64748.3|64732.5|5529
1612526400000|2021-02-05 12:00:00|64757.7|64737.7|64755.7|64735.7|64770.1|64751.5|64723|64707.8|6786
1612530000000|2021-02-05 13:00:00|64755.9|64735.9|64724|64704|64762.4|64738.6|64675.7|64655.7|9673
1612533600000|2021-02-05 14:00:00|64723.6|64703.6|64660.2|64640.2|64727.1|64707.1|64647.3|64629.4|9149
1612537200000|2021-02-05 15:00:00|64660.3|64640.3|64634.9|64614.9|64665.1|64645.1|64618.5|64602.5|8537
1612540800000|2021-02-05 16:00:00|64633.2|64613.2|64635.4|64615.4|64637.3|64620.3|64615.4|64599.4|7374
1612544400000|2021-02-05 17:00:00|64635.6|64615.6|64612.5|64592.5|64639.1|64619.1|64608.9|64591.1|5829
1612548000000|2021-02-05 18:00:00|64612.7|64592.7|64618.3|64598.3|64637.7|64617.7|64607.8|64591|5178
1612551600000|2021-02-05 19:00:00|64618.1|64598.1|64608.6|64588.6|64619|64602.2|64602.3|64586.7|4269
1612555200000|2021-02-05 20:00:00|64608.5|64588.5|64605.2|64585.2|64617.1|64597.1|64602.3|64582.3|3653
1612558800000|2021-02-05 21:00:00|64605.3|64585.3|64589.1|64569.1|64607.9|64592.8|64584.2|64562.6|2486
1612731600000|2021-02-07 21:00:00|64619.8|64597.8|64594.3|64572.3|64728.5|64603.1|64593.5|64566|302
1612735200000|2021-02-07 22:00:00|64630.4|64531.7|64617.9|64597.9|64727.8|64611.3|64591|64531.7|1209
1612738800000|2021-02-07 23:00:00|64617.7|64597.7|64590.1|64570.1|64628.8|64608.8|64581.5|64561.5|2895
1612742400000|2021-02-08 00:00:00|64592.4|64572.4|64611.7|64591.7|64623.2|64603.2|64584|64564|5508
1612746000000|2021-02-08 01:00:00|64611.3|64591.3|64580.8|64560.8|64637.6|64617.6|64578.8|64558.8|7798
1612749600000|2021-02-08 02:00:00|64580.7|64560.7|64561.4|64541.4|64602.2|64584.4|64559.3|64540.9|6465
1612753200000|2021-02-08 03:00:00|64562.2|64542.2|64538.2|64518.2|64565.5|64548.8|64530.8|64514|6003
1612756800000|2021-02-08 04:00:00|64538.4|64518.4|64538|64518|64543.1|64526.1|64511.7|64496.4|4120
1612760400000|2021-02-08 05:00:00|64537.9|64517.9|64502.3|64482.3|64547.5|64531.5|64496.6|64481.6|6003
1612764000000|2021-02-08 06:00:00|64502.2|64482.2|64518.9|64498.9|64535.5|64517.7|64493.2|64478.3|6811
1612767600000|2021-02-08 07:00:00|64519.2|64499.2|64530.2|64510.2|64535.7|64517.4|64500.9|64484.1|6621
1612771200000|2021-02-08 08:00:00|64530.8|64510.8|64531.2|64521.2|64572.5|64555.4|64522|64502|7705
1612774800000|2021-02-08 09:00:00|64531.4|64521.4|64503.8|64483.8|64558.8|64540.5|64503.8|64483.8|6418
1612778400000|2021-02-08 10:00:00|64504.1|64484.1|64501.2|64481.2|64524.6|64509.2|64481.8|64463.6|4996
1612782000000|2021-02-08 11:00:00|64501.4|64481.4|64498.8|64488.8|64507.3|64488.9|64479|64459|5481
1612785600000|2021-02-08 12:00:00|64499.2|64489.2|64497.9|64477.9|64517.9|64502.4|64484.9|64464.9|6231
1612789200000|2021-02-08 13:00:00|64497.8|64477.8|64493.1|64473.1|64524.3|64507.1|64475.8|64455.8|7925
1612792800000|2021-02-08 14:00:00|64493.5|64473.5|64431.5|64411.5|64496|64480.5|64421.6|64401.6|7737
1612796400000|2021-02-08 15:00:00|64431.4|64411.4|64419.7|64399.7|64433.8|64416.4|64409|64393.1|8775
1612800000000|2021-02-08 16:00:00|64419.5|64399.5|64419.8|64399.8|64448.9|64433.1|64405.1|64390.3|7113
1612803600000|2021-02-08 17:00:00|64419.7|64399.7|64406.7|64386.7|64422.8|64404.7|64404.9|64386.4|4709
1612807200000|2021-02-08 18:00:00|64407.2|64387.2|64424.9|64404.9|64426.4|64406.4|64396.7|64379.3|4572
1612810800000|2021-02-08 19:00:00|64424|64404|64442.3|64422.3|64454.3|64434.3|64418.1|64400.7|4171
1612814400000|2021-02-08 20:00:00|64441.7|64421.7|64437.1|64417.1|64446|64426|64423.8|64403.8|3630
1612818000000|2021-02-08 21:00:00|64436.9|64416.9|64450.4|64398.3|64450.5|64426.1|64423.9|64398.3|2283
1612821600000|2021-02-08 22:00:00|64450.5|64397.8|64480.4|64460.4|64507.6|64473.4|64450.5|64387.2|1462
1612825200000|2021-02-08 23:00:00|64480.9|64460.9|64469.5|64449.5|64482|64462|64459.6|64439.6|2872
1612828800000|2021-02-09 00:00:00|64468.4|64448.4|64480.9|64460.9|64499.1|64479.1|64449.4|64429.4|4647
1612832400000|2021-02-09 01:00:00|64480.7|64460.7|64454.2|64434.2|64486|64466|64401.5|64384.8|8525
1612836000000|2021-02-09 02:00:00|64454.1|64434.1|64390.6|64370.6|64458.2|64442.2|64354.6|64335.1|8368
1612839600000|2021-02-09 03:00:00|64390.8|64370.8|64409.3|64389.3|64409.9|64394.7|64369.7|64353.4|6570
1612843200000|2021-02-09 04:00:00|64409.5|64389.5|64385.6|64365.6|64410.7|64395.2|64373.9|64356.8|4395
1612846800000|2021-02-09 05:00:00|64385.7|64365.7|64394.9|64374.9|64401.9|64385.4|64351.2|64336.9|6443
1612850400000|2021-02-09 06:00:00|64389.3|64379.3|64445.2|64425.2|64459|64441.9|64388.9|64374.4|6754
1612854000000|2021-02-09 07:00:00|64445.4|64425.4|64440.3|64420.3|64448.1|64430|64390.8|64375.7|7273
1612857600000|2021-02-09 08:00:00|64440.2|64420.2|64288.9|64268.9|64464.7|64449.2|64277.5|64260.7|8954
1612861200000|2021-02-09 09:00:00|64289|64269|64227.2|64207.2|64336.7|64316.7|64222|64204.3|8807
1612864800000|2021-02-09 10:00:00|64226.9|64206.9|64283.3|64263.3|64284.2|64264.2|64212.5|64195.1|6269
1612868400000|2021-02-09 11:00:00|64283|64263|64273.8|64253.8|64319.2|64299.2|64271.5|64251.8|5611
1612872000000|2021-02-09 12:00:00|64274.2|64254.2|64276.2|64266.2|64295.1|64280.6|64271.1|64254.2|6087
1612875600000|2021-02-09 13:00:00|64276.5|64266.5|64263.1|64253.1|64308.5|64294.8|64255.9|64244.7|8125
1612879200000|2021-02-09 14:00:00|64262.4|64252.4|64275.6|64265.6|64301.1|64289.6|64260.9|64246.9|7969
1612882800000|2021-02-09 15:00:00|64274.6|64264.6|64218.3|64208.3|64282.8|64269.4|64217.7|64205.2|9004
1612886400000|2021-02-09 16:00:00|64218.2|64208.2|64236.1|64226.1|64254|64239.6|64217.8|64206.2|7677
1612890000000|2021-02-09 17:00:00|64236.2|64226.2|64240.6|64220.6|64249.1|64235.5|64229.4|64215|5193
1612893600000|2021-02-09 18:00:00|64235.8|64225.8|64208.4|64198.4|64241.1|64226|64207.4|64197.4|4645
1612897200000|2021-02-09 19:00:00|64207.4|64197.4|64189.9|64179.9|64216.8|64203.9|64184.6|64172.8|4903
1612900800000|2021-02-09 20:00:00|64190|64180|64191.1|64181.1|64200.6|64188.3|64185.3|64170.6|3094
1612904400000|2021-02-09 21:00:00|64190.6|64180.6|64210.2|64166.6|64219.3|64188.3|64188.8|64159.9|2381
1612908000000|2021-02-09 22:00:00|64214.7|64164.2|64229.4|64189.2|64260|64193.6|64214.7|64144.4|1095
1612911600000|2021-02-09 23:00:00|64225.3|64185.5|64198.9|64178.9|64230|64199.6|64192.1|64172.1|3248
1612915200000|2021-02-10 00:00:00|64199.1|64179.1|64249.3|64229.3|64256.5|64236.5|64197.5|64177.5|3676
1612918800000|2021-02-10 01:00:00|64249.1|64229.1|64246.3|64226.3|64296.8|64276.9|64193.1|64179.5|8347
1612922400000|2021-02-10 02:00:00|64238.5|64228.5|64253|64243|64274.4|64258.1|64219.7|64206.2|7268
1612926000000|2021-02-10 03:00:00|64252.8|64242.8|64251.3|64241.3|64266.3|64252.2|64236.6|64222.6|5239
1612929600000|2021-02-10 04:00:00|64251.2|64241.2|64250.9|64230.9|64259|64245.3|64240.1|64226.4|3578
1612933200000|2021-02-10 05:00:00|64250.7|64230.7|64267.2|64257.2|64284.6|64273.4|64242.1|64229.9|5707
1612936800000|2021-02-10 06:00:00|64267.3|64257.3|64276.3|64266.3|64295.2|64285.2|64259.2|64249.2|5705
1612940400000|2021-02-10 07:00:00|64276.4|64266.4|64246.8|64236.8|64286|64276|64195.2|64185.2|7280
1612944000000|2021-02-10 08:00:00|64246.5|64236.5|64135.8|64125.8|64273.3|64259.7|64132.5|64118.6|8738
1612947600000|2021-02-10 09:00:00|64135.9|64125.9|64276|64266|64300.5|64285.2|64133.5|64123.5|8286
1612951200000|2021-02-10 10:00:00|64276.1|64266.1|64251.9|64241.9|64293.9|64278.9|64249.2|64236|5782
1612954800000|2021-02-10 11:00:00|64251.7|64241.7|64262.7|64242.7|64278.9|64264.5|64247.9|64235|4564
1612958400000|2021-02-10 12:00:00|64262.6|64242.6|64284.2|64264.2|64307.3|64293.6|64256.6|64242|6809
1612962000000|2021-02-10 13:00:00|64279.3|64269.3|64238.8|64218.8|64297.5|64282|64212.3|64196.5|8028
1612965600000|2021-02-10 14:00:00|64238.5|64218.5|64257.9|64247.9|64265.4|64252.3|64218.3|64203.1|8578
1612969200000|2021-02-10 15:00:00|64260.1|64250.1|64285|64275|64321.9|64307.5|64221.8|64207.7|11188
1612972800000|2021-02-10 16:00:00|64285.2|64275.2|64293.5|64283.5|64306.8|64294.9|64276|64261|8978
1612976400000|2021-02-10 17:00:00|64293.4|64283.4|64323.1|64313.1|64339.5|64326|64292.5|64279.6|7309
1612980000000|2021-02-10 18:00:00|64323.4|64313.4|64320.4|64300.4|64343.2|64329.3|64313.1|64299.3|5231
1612983600000|2021-02-10 19:00:00|64320.7|64300.7|64322.6|64302.6|64338.6|64325.1|64304.9|64289.4|4395
1612987200000|2021-02-10 20:00:00|64322.5|64302.5|64326.3|64306.3|64344.5|64326.9|64313.4|64297.8|4201
1612990800000|2021-02-10 21:00:00|64325.7|64305.7|64299.7|64279.7|64327.6|64307.6|64296.9|64276.9|2718
1612994400000|2021-02-10 22:00:00|64301.2|64281.2|64319|64274.3|64355.1|64295.3|64298.6|64246.7|1519
1612998000000|2021-02-10 23:00:00|64316.9|64276.1|64288.8|64268.8|64323.5|64291.1|64285.9|64265.9|2574
1613001600000|2021-02-11 00:00:00|64289.1|64269.1|64334|64314|64336.5|64317.6|64286.7|64266.7|2830
1613005200000|2021-02-11 01:00:00|64334.2|64314.2|64300.7|64290.7|64347.7|64329.8|64300.6|64288.2|3693
1613008800000|2021-02-11 02:00:00|64301|64291|64305.1|64295.1|64329.7|64314.5|64285.8|64270.9|4155
1613012400000|2021-02-11 03:00:00|64305.2|64295.2|64322.1|64312.1|64349.4|64334.6|64303.4|64289.6|3813
1613016000000|2021-02-11 04:00:00|64322|64312|64314.8|64304.8|64331.1|64316.2|64307.8|64293.3|3283
1613019600000|2021-02-11 05:00:00|64314.1|64304.1|64266.6|64256.6|64319.3|64305.1|64265.6|64255.6|3393
1613023200000|2021-02-11 06:00:00|64266.4|64256.4|64212.3|64202.3|64271.8|64259.6|64203.8|64190.3|4118
1613026800000|2021-02-11 07:00:00|64211.9|64201.9|64236.9|64226.9|64243.1|64232.3|64203.3|64189.1|4699
1613030400000|2021-02-11 08:00:00|64236.2|64226.2|64227.6|64207.6|64244.9|64230.6|64192.1|64176.1|7100
1613034000000|2021-02-11 09:00:00|64227.5|64207.5|64233.4|64213.4|64241.1|64226.2|64208.5|64193.4|4930
1613037600000|2021-02-11 10:00:00|64234|64214|64228.3|64208.3|64243.6|64225.4|64206.5|64192.1|4724
1613041200000|2021-02-11 11:00:00|64228.4|64208.4|64234.1|64214.1|64236.1|64221.1|64222.5|64207.6|3854
1613044800000|2021-02-11 12:00:00|64234.3|64214.3|64205.7|64195.7|64242.2|64227.4|64205.4|64191.6|4531
1613048400000|2021-02-11 13:00:00|64202.1|64192.1|64192|64182|64212.2|64197.8|64178.2|64161.4|6547
1613052000000|2021-02-11 14:00:00|64191.9|64181.9|64209.3|64189.3|64217.1|64201.5|64177.4|64162.4|8091
1613055600000|2021-02-11 15:00:00|64209.5|64189.5|64195.4|64175.4|64211.7|64196.4|64177.6|64163.3|8293
1613059200000|2021-02-11 16:00:00|64190.8|64180.8|64231.5|64211.5|64238.7|64223.2|64185.4|64170.6|6951
1613062800000|2021-02-11 17:00:00|64231.3|64211.3|64228|64208|64263.2|64246.9|64216.8|64198.6|8084
1613066400000|2021-02-11 18:00:00|64227.8|64207.8|64251.1|64231.1|64251.5|64233.7|64215.4|64198.7|5557
1613070000000|2021-02-11 19:00:00|64251.4|64231.4|64255.9|64235.9|64264.3|64249.1|64237.4|64220.6|5015
1613073600000|2021-02-11 20:00:00|64255.8|64235.8|64248.1|64228.1|64256.8|64241.5|64232.2|64216|3230
1613077200000|2021-02-11 21:00:00|64248.2|64228.2|64269.5|64186.6|64279.4|64232.7|64224|64179.9|2141
1613080800000|2021-02-11 22:00:00|64270.1|64186.9|64244.8|64195.1|64282.6|64199.5|64244.8|64153.2|1411
1613084400000|2021-02-11 23:00:00|64245.2|64195.2|64241.9|64199.7|64267.8|64228.8|64216.2|64173|4764
1613088000000|2021-02-12 00:00:00|64246.3|64198|64247.7|64227.7|64276.1|64256.1|64221.2|64187|3736
1613091600000|2021-02-12 01:00:00|64247.3|64227.3|64245.5|64225.5|64268|64248.1|64235.5|64215.5|3304
1613095200000|2021-02-12 02:00:00|64244|64224|64302.9|64282.9|64313.7|64294.2|64244|64224|3997
1613098800000|2021-02-12 03:00:00|64303|64283|64293|64273|64306.7|64286.7|64269.6|64253.3|2791
1613102400000|2021-02-12 04:00:00|64293.2|64273.2|64301.6|64281.6|64303.3|64288.4|64282.2|64267|2776
1613106000000|2021-02-12 05:00:00|64301.5|64281.5|64273.7|64253.7|64302.3|64285.9|64269.6|64251.6|2819
1613109600000|2021-02-12 06:00:00|64273.6|64253.6|64307.9|64297.9|64329.6|64314.6|64273.1|64253.6|3307
1613113200000|2021-02-12 07:00:00|64313.5|64293.5|64356.2|64336.2|64360.3|64344.7|64303.9|64288.9|4451
1613116800000|2021-02-12 08:00:00|64355.8|64335.8|64380.2|64370.2|64385.9|64370.8|64342.6|64327.9|6379
1613120400000|2021-02-12 09:00:00|64380.7|64370.7|64348.4|64338.4|64385.2|64371.3|64339.3|64324.6|5484
1613124000000|2021-02-12 10:00:00|64348.2|64338.2|64288.8|64278.8|64360.3|64344.9|64287.9|64273.6|3900
1613127600000|2021-02-12 11:00:00|64289|64279|64295.9|64275.9|64321.7|64306.5|64286.9|64272.9|4337
1613131200000|2021-02-12 12:00:00|64296|64276|64287.6|64267.6|64328|64315|64272.8|64261.2|4827
1613134800000|2021-02-12 13:00:00|64287.7|64267.7|64328.6|64308.6|64339.3|64324.6|64279.7|64262.4|6260
1613138400000|2021-02-12 14:00:00|64323.4|64313.4|64293.4|64273.4|64332.3|64317.1|64282.2|64267.6|7229
1613142000000|2021-02-12 15:00:00|64293.5|64273.5|64233.3|64213.3|64296.5|64281.6|64221.1|64205.8|8200
1613145600000|2021-02-12 16:00:00|64232.9|64212.9|64223.3|64213.3|64250.2|64235.1|64199.2|64179.2|6796
1613149200000|2021-02-12 17:00:00|64223.2|64213.2|64239.3|64219.3|64241.5|64226.1|64210.9|64194.7|4624
1613152800000|2021-02-12 18:00:00|64239.2|64219.2|64218.7|64198.7|64244.3|64228.3|64211.7|64196.9|4757
1613156400000|2021-02-12 19:00:00|64218.8|64198.8|64224.4|64204.4|64232.3|64217.2|64209.4|64194.1|3850
1613160000000|2021-02-12 20:00:00|64223.9|64203.9|64230|64210|64248.5|64229.7|64223.6|64203.6|3163
1613163600000|2021-02-12 21:00:00|64229.9|64209.9|64214.2|64194.2|64235.1|64217.4|64204.7|64184.7|1939
1613336400000|2021-02-14 21:00:00|64293.8|64169|64280.7|64152.2|64298.1|64174.9|64280.7|64150.6|188
1613340000000|2021-02-14 22:00:00|64279.3|64153.8|64250.9|64170.1|64290.1|64197.7|64189.1|64056.1|1062
1613343600000|2021-02-14 23:00:00|64251.6|64164.6|64232.9|64194.3|64256.8|64206.9|64210|64153.1|3409
1613347200000|2021-02-15 00:00:00|64233.2|64194.7|64213|64193|64248.1|64218.7|64200.8|64180.8|3991
1613350800000|2021-02-15 01:00:00|64212.9|64192.9|64160.1|64140.1|64237.1|64218.9|64154.7|64134.7|4938
1613354400000|2021-02-15 02:00:00|64160.3|64140.3|64115|64105|64162.8|64147.3|64107.4|64091.9|4678
1613358000000|2021-02-15 03:00:00|64115.1|64105.1|64048.3|64038.3|64129|64114.6|64048.2|64033.6|4499
1613361600000|2021-02-15 04:00:00|64048.6|64038.6|64036.5|64026.5|64061.9|64047.6|64019|64003.7|4342
1613365200000|2021-02-15 05:00:00|64036.6|64026.6|64018.5|64008.5|64050.5|64034.7|64013.3|63998.9|3982
1613368800000|2021-02-15 06:00:00|64018.8|64008.8|64069.5|64059.5|64074.8|64061.3|64017.3|64007.1|4175
1613372400000|2021-02-15 07:00:00|64069.3|64059.3|64076.4|64066.4|64099.1|64087.9|64053.2|64042.6|4042
1613376000000|2021-02-15 08:00:00|64076.1|64066.1|64035|64015|64083.5|64067.8|64019.8|64007.2|5619
1613379600000|2021-02-15 09:00:00|64035.1|64015.1|64054.6|64034.6|64056.6|64036.6|64024.6|64012.9|4354
1613383200000|2021-02-15 10:00:00|64054.4|64034.4|64078|64068|64086.5|64071.6|64038|64018|3435
1613386800000|2021-02-15 11:00:00|64077.9|64067.9|64074.6|64064.6|64084.6|64071.4|64045.6|64035.6|3703
1613390400000|2021-02-15 12:00:00|64074|64064|64067.6|64057.6|64091.8|64078.3|64050.9|64038.3|4567
1613394000000|2021-02-15 13:00:00|64067.7|64057.7|64084.4|64074.4|64086.9|64076.9|64056.4|64041.1|4465
1613397600000|2021-02-15 14:00:00|64084.3|64074.3|64093.4|64073.4|64095.2|64083.1|64072.1|64060|4496
1613401200000|2021-02-15 15:00:00|64093.3|64073.3|64055.3|64045.3|64093.3|64074.1|64053.1|64037.8|4780
1613404800000|2021-02-15 16:00:00|64055.1|64045.1|64045.3|64025.3|64068.7|64053.2|64039.5|64023.3|3422
1613408400000|2021-02-15 17:00:00|64045.2|64025.2|64059.7|64039.7|64060.8|64044.1|64039.7|64023.4|2595
1613412000000|2021-02-15 18:00:00|64060|64040|64067.9|64047.9|64068.8|64053.2|64057.6|64039.7|1543
1613415600000|2021-02-15 19:00:00|64068.1|64048.1|64066.8|64046.8|64068.7|64051.5|64061|64042.4|2736
1613419200000|2021-02-15 20:00:00|64066.9|64046.9|64063.4|64043.4|64070.7|64052.3|64057.3|64036.8|1857
1613422800000|2021-02-15 21:00:00|64063.7|64043.7|64084.4|64044.5|64109.3|64064.9|64063.1|64026.7|2341
1613426400000|2021-02-15 22:00:00|64100|64038.5|64081.7|64042.3|64111.8|64055.2|64072|64022.2|1191
1613430000000|2021-02-15 23:00:00|64081.4|64042.7|64060.7|64040.7|64095.3|64060.7|64057.6|64036|2463
1613433600000|2021-02-16 00:00:00|64059.6|64039.6|64049.3|64029.3|64064|64044|64026|64006|3134
1613437200000|2021-02-16 01:00:00|64049.2|64029.2|64038.4|64018.4|64068.5|64048.5|64013.9|63999.6|5502
1613440800000|2021-02-16 02:00:00|64038.3|64018.3|64026.4|64016.4|64038.6|64023.8|64014|63999.4|4358
1613444400000|2021-02-16 03:00:00|64026.2|64016.2|64040.9|64020.9|64044.4|64030.5|64026.2|64011.5|3993
1613448000000|2021-02-16 04:00:00|64041|64021|64063.1|64043.1|64077.9|64062.6|64035.1|64020.4|3481
1613451600000|2021-02-16 05:00:00|64063|64043|64151.6|64131.6|64212.3|64196.5|64056.6|64042.1|6079
1613455200000|2021-02-16 06:00:00|64152|64132|64120.3|64110.3|64175|64159.8|64100.8|64086.2|5140
1613458800000|2021-02-16 07:00:00|64120.2|64110.2|64181.7|64161.7|64182.3|64166.8|64088.4|64072.9|6129
1613462400000|2021-02-16 08:00:00|64182|64162|64137|64117|64203.2|64187.9|64122.6|64106.5|6656
1613466000000|2021-02-16 09:00:00|64136.9|64116.9|64142|64122|64173.2|64153.2|64115|64100.8|5922
1613469600000|2021-02-16 10:00:00|64141.8|64121.8|64151.8|64131.8|64177.5|64157.6|64139.5|64120.9|4319
1613473200000|2021-02-16 11:00:00|64151.4|64131.4|64164.2|64144.2|64171.9|64156.8|64143.8|64126.8|3862
1613476800000|2021-02-16 12:00:00|64164.1|64144.1|64193.9|64183.9|64209.6|64192.5|64154.1|64138.9|5393
1613480400000|2021-02-16 13:00:00|64193.8|64183.8|64274.8|64264.8|64286.8|64271.1|64190|64175.2|9019
1613484000000|2021-02-16 14:00:00|64275.2|64265.2|64282.9|64262.9|64309|64293.6|64257.4|64237.4|9725
1613487600000|2021-02-16 15:00:00|64282.2|64262.2|64238.2|64218.2|64282.7|64267.3|64212.9|64197.4|10280
1613491200000|2021-02-16 16:00:00|64238.1|64218.1|64267.3|64247.3|64270.2|64253.8|64219.9|64205.5|8023
1613494800000|2021-02-16 17:00:00|64267.2|64247.2|64288.6|64268.6|64306.1|64290.5|64259.6|64244.3|6898
1613498400000|2021-02-16 18:00:00|64288.9|64268.9|64285.5|64265.5|64291.8|64274.6|64259.5|64243.4|5057
1613502000000|2021-02-16 19:00:00|64285|64265|64255.8|64235.8|64290.3|64273|64246.6|64231.3|4506
1613505600000|2021-02-16 20:00:00|64255.6|64235.6|64264.7|64244.7|64271.8|64252.4|64250.8|64234.9|4040
1613509200000|2021-02-16 21:00:00|64264.8|64244.8|64271|64236|64280.8|64260.8|64262.3|64231|2412
1613512800000|2021-02-16 22:00:00|64271.6|64235.9|64294.5|64248.1|64305.1|64279.3|64266.2|64229.9|1358
1613516400000|2021-02-16 23:00:00|64298.7|64244|64345.7|64325.7|64346.2|64326.2|64274.9|64239.3|4019
1613520000000|2021-02-17 00:00:00|64345.2|64325.2|64335.4|64315.4|64379.6|64359.6|64311.7|64291.7|4595
1613523600000|2021-02-17 01:00:00|64336.1|64316.1|64317.3|64297.3|64352.8|64332.8|64292.3|64277.3|6396
1613527200000|2021-02-17 02:00:00|64317.2|64297.2|64355.4|64345.4|64366.1|64351|64307.5|64288.3|6115
1613530800000|2021-02-17 03:00:00|64355.6|64345.6|64389.8|64369.8|64398.4|64383.7|64355.6|64341.7|5551
1613534400000|2021-02-17 04:00:00|64389.9|64369.9|64394.6|64374.6|64411|64395.7|64371.2|64356.1|4762
1613538000000|2021-02-17 05:00:00|64394.7|64374.7|64399.9|64379.9|64412.4|64396.2|64354.4|64339.4|5164
1613541600000|2021-02-17 06:00:00|64399.5|64379.5|64440.5|64420.5|64476.7|64461.8|64384|64369.3|6543
1613545200000|2021-02-17 07:00:00|64440.8|64420.8|64470.6|64460.6|64502.3|64489.2|64430.3|64414|6350
1613548800000|2021-02-17 08:00:00|64470.3|64460.3|64407.4|64387.4|64505.5|64490.7|64400.2|64381.4|8501
1613552400000|2021-02-17 09:00:00|64407.2|64387.2|64416|64396|64436.8|64419.7|64384.7|64370.1|6825
1613556000000|2021-02-17 10:00:00|64416.4|64396.4|64420.8|64400.8|64446|64430.9|64406.6|64386.6|4877
1613559600000|2021-02-17 11:00:00|64421.3|64401.3|64441.6|64421.6|64449|64434.5|64406.3|64392|5894
1613563200000|2021-02-17 12:00:00|64436.1|64426.1|64440.1|64420.1|64448.8|64433.6|64426|64410|1862
1613566800000|2021-02-17 13:00:00|64442.4|64422.4|64477.3|64457.3|64485.5|64465.5|64423.6|64406.6|9058
1613570400000|2021-02-17 14:00:00|64477.2|64457.2|64447.1|64427.1|64511.5|64496.1|64438.1|64423.6|8869
1613574000000|2021-02-17 15:00:00|64447.3|64427.3|64466.8|64446.8|64483.7|64467.9|64438.6|64424.2|9963
1613577600000|2021-02-17 16:00:00|64467|64447|64450.7|64430.7|64478.9|64462.9|64441.3|64427.6|8835
1613581200000|2021-02-17 17:00:00|64450.5|64430.5|64386.2|64366.2|64460.4|64445.4|64377.3|64357.6|6588
1613584800000|2021-02-17 18:00:00|64386.1|64366.1|64401.9|64381.9|64406|64390.8|64378.9|64358.9|5270
1613588400000|2021-02-17 19:00:00|64401.8|64381.8|64396.1|64376.1|64415.7|64399.9|64381|64364|4800
1613592000000|2021-02-17 20:00:00|64396.2|64376.2|64380.7|64360.7|64399.9|64382.5|64375.8|64357.6|3592
1613595600000|2021-02-17 21:00:00|64380.1|64360.1|64358.3|64338.3|64380.4|64360.4|64357.5|64337.5|2491
1613599200000|2021-02-17 22:00:00|64355.4|64335.4|64395|64361.2|64419.2|64384.6|64353.1|64315|1906
1613602800000|2021-02-17 23:00:00|64394|64360.7|64360|64340|64405.9|64385.9|64355|64335|3243
1613606400000|2021-02-18 00:00:00|64359.4|64339.4|64326.8|64306.8|64361.2|64341.2|64306.2|64286.2|4285
1613610000000|2021-02-18 01:00:00|64327|64307|64385.9|64365.9|64413.9|64398.5|64310.4|64290.4|9442
1613613600000|2021-02-18 02:00:00|64385.8|64365.8|64392.2|64382.2|64446.3|64431|64374.2|64359.1|7315
1613617200000|2021-02-18 03:00:00|64391.8|64381.8|64393.4|64383.4|64422|64408.2|64383.1|64368.7|6143
1613620800000|2021-02-18 04:00:00|64393.5|64383.5|64396.1|64386.1|64411.8|64396.9|64381.7|64365.6|4914
1613624400000|2021-02-18 05:00:00|64396.5|64386.5|64420.7|64410.7|64455.9|64440.2|64388|64373.6|6272
1613628000000|2021-02-18 06:00:00|64420.8|64410.8|64484|64474|64518|64503.1|64420.8|64408.1|6607
1613631600000|2021-02-18 07:00:00|64483.9|64473.9|64563.5|64553.5|64583.1|64567.9|64473.3|64459.5|8630
1613635200000|2021-02-18 08:00:00|64564.4|64554.4|64549.7|64539.7|64658.4|64643.7|64545.3|64529.6|9730
1613638800000|2021-02-18 09:00:00|64550.2|64540.2|64556.1|64536.1|64585.2|64570|64534.2|64519.1|8099
1613642400000|2021-02-18 10:00:00|64551.1|64541.1|64573.2|64563.2|64598.5|64578.5|64543.7|64528.2|6621
1613646000000|2021-02-18 11:00:00|64573|64563|64541.2|64531.2|64588|64573.9|64540.8|64527.6|6014
1613649600000|2021-02-18 12:00:00|64541.1|64531.1|64539.3|64519.3|64568.1|64551.5|64518.9|64501.6|6980
1613653200000|2021-02-18 13:00:00|64539|64519|64584.1|64574.1|64601.6|64587.3|64526.9|64510.1|8625
1613656800000|2021-02-18 14:00:00|64584.3|64574.3|64637.3|64627.3|64688.9|64673.6|64582.8|64567.5|9026
1613660400000|2021-02-18 15:00:00|64642.5|64622.5|64716.2|64706.2|64724.7|64708|64630.7|64610.7|10546
1613664000000|2021-02-18 16:00:00|64716.3|64706.3|64703.5|64683.5|64723.5|64707.2|64680|64665.1|7656
1613667600000|2021-02-18 17:00:00|64703.3|64683.3|64685|64665|64719.4|64704.7|64678.7|64661.5|5840
1613671200000|2021-02-18 18:00:00|64685.4|64665.4|64691.9|64671.9|64704.7|64688.5|64659.1|64644|5897
1613674800000|2021-02-18 19:00:00|64692|64672|64638.1|64618.1|64692.4|64672.4|64635.9|64617.5|4577
1613678400000|2021-02-18 20:00:00|64638.5|64618.5|64601.5|64581.5|64639.4|64622.3|64599.2|64579.2|3418
1613682000000|2021-02-18 21:00:00|64601.4|64581.4|64606.3|64586.3|64616|64596|64594.9|64579.2|2259
1613685600000|2021-02-18 22:00:00|64606.8|64586.8|64608.2|64573.4|64645.9|64600.8|64599.7|64561.7|1312
1613689200000|2021-02-18 23:00:00|64604.8|64567.6|64613|64593|64620.4|64600.4|64591.8|64567.6|2289
1613692800000|2021-02-19 00:00:00|64612.5|64592.5|64578.4|64558.4|64619.2|64599.2|64576.9|64556.9|4854
1613696400000|2021-02-19 01:00:00|64578.5|64558.5|64589.4|64569.4|64643.1|64627.1|64549.1|64531.8|9187
1613700000000|2021-02-19 02:00:00|64589.3|64569.3|64633.8|64613.8|64641.5|64625.9|64580.5|64565.1|7597
1613703600000|2021-02-19 03:00:00|64634.5|64614.5|64657.4|64637.4|64688.2|64673.7|64615.6|64601.7|6511
1613707200000|2021-02-19 04:00:00|64657.5|64637.5|64625.3|64615.3|64663.3|64648.5|64623.6|64609|4158
1613710800000|2021-02-19 05:00:00|64625.4|64615.4|64631.2|64621.2|64639.1|64624.1|64600.8|64585.6|6195
1613714400000|2021-02-19 06:00:00|64630.7|64620.7|64572.1|64562.1|64635.3|64621|64567.3|64552.3|7520
1613718000000|2021-02-19 07:00:00|64572.3|64562.3|64552.9|64542.9|64594.8|64578.8|64529.4|64517|8255
1613721600000|2021-02-19 08:00:00|64552.7|64542.7|64478.5|64458.5|64559.2|64543.9|64461|64445.7|9163
1613725200000|2021-02-19 09:00:00|64478.6|64458.6|64459.6|64439.6|64482.4|64467.2|64432.6|64416|8261
1613728800000|2021-02-19 10:00:00|64459.5|64439.5|64461.6|64441.6|64563.6|64543.6|64446.3|64431.2|7000
1613732400000|2021-02-19 11:00:00|64461.3|64441.3|64496.3|64486.3|64510.7|64495.5|64443.2|64428.1|5721
1613736000000|2021-02-19 12:00:00|64496.6|64486.6|64470.6|64450.6|64516.7|64501.8|64462|64446.7|6847
1613739600000|2021-02-19 13:00:00|64470.5|64450.5|64494.2|64484.2|64520.8|64506.5|64463.1|64443.8|9333
1613743200000|2021-02-19 14:00:00|64494.4|64484.4|64522.2|64502.2|64551.1|64538.6|64488.7|64473.4|8739
1613746800000|2021-02-19 15:00:00|64522.1|64502.1|64576.3|64556.3|64592.5|64577.7|64516.6|64501.3|9938
1613750400000|2021-02-19 16:00:00|64571|64561|64586.3|64576.3|64596.6|64581.7|64528.5|64513|7752
1613754000000|2021-02-19 17:00:00|64586.5|64576.5|64601.2|64581.2|64617.7|64602.7|64584.9|64570.2|6537
1613757600000|2021-02-19 18:00:00|64601.5|64581.5|64636.5|64626.5|64653.3|64637.3|64598.4|64581|6924
1613761200000|2021-02-19 19:00:00|64636.2|64626.2|64635|64615|64646.2|64630.3|64627.1|64607.7|4448
1613764800000|2021-02-19 20:00:00|64634.9|64614.9|64621.7|64601.7|64636.7|64619.9|64601.3|64584.9|3156
1613768400000|2021-02-19 21:00:00|64621.5|64601.5|64612|64592|64661.4|64616.7|64605.7|64564.9|2132
1613941200000|2021-02-21 21:00:00|64600.6|64467.6|64647.6|64514.6|64663.7|64530.7|64595.9|64462.9|97
1613944800000|2021-02-21 22:00:00|64648.5|64515.5|64575|64449|64749.8|64616.8|64460.1|64397|679
1613948400000|2021-02-21 23:00:00|64573.3|64447.3|64514.9|64494.9|64601.6|64568.9|64499.1|64436.7|3545
1613952000000|2021-02-22 00:00:00|64513.8|64493.8|64557.2|64537.2|64574.5|64541.9|64501.3|64481.3|4812
1613955600000|2021-02-22 01:00:00|64556.7|64536.7|64567.4|64547.4|64592|64572|64513.5|64493.5|9621
1613959200000|2021-02-22 02:00:00|64567.7|64547.7|64623.5|64603.5|64667.9|64652.6|64555.9|64537.4|8671
1613962800000|2021-02-22 03:00:00|64623.4|64603.4|64605.7|64585.7|64645.9|64631.1|64599.8|64584.5|7047
1613966400000|2021-02-22 04:00:00|64605.8|64585.8|64624.2|64614.2|64632.1|64618.1|64594.3|64580|4529
1613970000000|2021-02-22 05:00:00|64624.3|64614.3|64642.7|64632.7|64647.9|64633|64612.3|64597.6|6666
1613973600000|2021-02-22 06:00:00|64642.6|64632.6|64615.4|64605.4|64664.7|64649.3|64598.2|64583.1|7822
1613977200000|2021-02-22 07:00:00|64615.3|64605.3|64721.3|64711.3|64749.7|64735.1|64610.6|64596.6|9040
1613980800000|2021-02-22 08:00:00|64721.7|64711.7|64718.5|64708.5|64748|64735|64693|64679.1|9149
1613984400000|2021-02-22 09:00:00|64718.3|64708.3|64675.8|64665.8|64741.8|64727.1|64673|64659.2|8422
1613988000000|2021-02-22 10:00:00|64675.9|64665.9|64662.1|64652.1|64698.6|64679.6|64657.2|64642.7|6225
1613991600000|2021-02-22 11:00:00|64667.2|64647.2|64646|64636|64674.1|64659.2|64632.9|64618.1|6161
1613995200000|2021-02-22 12:00:00|64646.1|64636.1|64677.5|64657.5|64695.1|64677.6|64634.4|64620.1|7028
1613998800000|2021-02-22 13:00:00|64672.1|64662.1|64683.6|64663.6|64755.9|64740.8|64665|64649.3|9548
1614002400000|2021-02-22 14:00:00|64678.6|64668.6|64710.8|64690.8|64770.7|64755.1|64675.4|64659|9312
1614006000000|2021-02-22 15:00:00|64710.3|64690.3|64753|64733|64764.3|64748.8|64690.5|64672.9|10972
1614009600000|2021-02-22 16:00:00|64753.6|64733.6|64675.7|64665.7|64759.8|64744.9|64673.8|64658.6|8643
1614013200000|2021-02-22 17:00:00|64675.9|64665.9|64689.7|64669.7|64703.3|64688.4|64670.2|64654.5|5964
1614016800000|2021-02-22 18:00:00|64689.9|64669.9|64688.6|64668.6|64696.9|64680.4|64660.5|64643.4|5857
1614020400000|2021-02-22 19:00:00|64689.1|64669.1|64642.4|64622.4|64689.6|64669.6|64635.2|64619.1|4849
1614024000000|2021-02-22 20:00:00|64642.2|64622.2|64693.3|64673.3|64698.3|64678.3|64635.1|64617.9|5702
1614027600000|2021-02-22 21:00:00|64694|64674|64672.2|64652.2|64694.9|64674.9|64669.6|64649.6|3366
1614031200000|2021-02-22 22:00:00|64689.7|64649.1|64666.5|64627.5|64707.2|64658.5|64651.5|64618.7|1493
1614034800000|2021-02-22 23:00:00|64667.3|64627.4|64649.5|64629.5|64669.2|64642.4|64638.5|64618.5|3353
1614038400000|2021-02-23 00:00:00|64649.4|64629.4|64620.6|64600.6|64671.2|64651.2|64607.4|64587.4|4629
1614042000000|2021-02-23 01:00:00|64620.9|64600.9|64598.5|64578.5|64635.6|64615.6|64532.9|64515.9|9039
1614045600000|2021-02-23 02:00:00|64597.9|64577.9|64583.3|64573.3|64618.4|64603.3|64571.4|64556.8|7794
1614049200000|2021-02-23 03:00:00|64583.2|64573.2|64607.8|64587.8|64616.1|64601.1|64577.2|64562.6|6608
1614052800000|2021-02-23 04:00:00|64607.7|64587.7|64598.9|64588.9|64636|64622|64594.4|64579.3|4331
1614056400000|2021-02-23 05:00:00|64598.8|64588.8|64609.3|64589.3|64619.6|64604.8|64584.7|64570.2|6533
1614060000000|2021-02-23 06:00:00|64609.2|64589.2|64618.3|64608.3|64655.5|64640.5|64601.2|64587.4|7316
1614063600000|2021-02-23 07:00:00|64618.4|64608.4|64633.6|64613.6|64648.9|64636.8|64595.6|64580.8|7519
1614067200000|2021-02-23 08:00:00|64633.7|64613.7|64633.7|64613.7|64648.9|64634.4|64611.2|64596.3|8613
1614070800000|2021-02-23 09:00:00|64633.5|64613.5|64646.2|64626.2|64658.6|64643.6|64617.7|64600.6|8447
1614074400000|2021-02-23 10:00:00|64646.1|64626.1|64703.2|64693.2|64714.6|64699.8|64636.2|64622.4|7914
1614078000000|2021-02-23 11:00:00|64703.3|64693.3|64681.9|64661.9|64716.8|64700.8|64672.5|64657.9|7050
1614081600000|2021-02-23 12:00:00|64682.1|64662.1|64703.2|64683.2|64708.7|64695|64666|64650.2|7883
1614085200000|2021-02-23 13:00:00|64703|64683|64730.5|64710.5|64738.9|64724.8|64701.3|64682.1|8285
1614088800000|2021-02-23 14:00:00|64730.6|64710.6|64737.2|64717.2|64751.1|64736.6|64716.9|64702.3|7504
1614092400000|2021-02-23 15:00:00|64737.5|64717.5|64636.2|64616.2|64745.4|64725.4|64632.7|64612.7|8567
1614096000000|2021-02-23 16:00:00|64636.3|64616.3|64680.6|64660.6|64691.5|64675.3|64629.9|64612.7|7331
1614099600000|2021-02-23 17:00:00|64676.5|64666.5|64664|64644|64698.2|64678.2|64644.4|64625.4|6834
1614103200000|2021-02-23 18:00:00|64663.9|64643.9|64616.9|64596.9|64667.9|64651.7|64614.1|64596.2|5767
1614106800000|2021-02-23 19:00:00|64617.4|64597.4|64615.5|64595.5|64621.2|64605.3|64598.6|64583.6|5249
1614110400000|2021-02-23 20:00:00|64615.6|64595.6|64595.7|64575.7|64620.1|64604|64587.4|64569.7|5427
1614114000000|2021-02-23 21:00:00|64596|64576|64610.1|64590.1|64623.6|64603.6|64592.1|64575.2|2960
1614117600000|2021-02-23 22:00:00|64617.1|64585.7|64609.1|64576.7|64621.8|64592|64584.4|64556|1341
1614121200000|2021-02-23 23:00:00|64608.5|64575.2|64593.3|64573.3|64616.7|64587|64587.1|64564.9|3460
1614124800000|2021-02-24 00:00:00|64595.3|64575.3|64577.9|64557.9|64604.5|64584.5|64568|64548|5012
1614128400000|2021-02-24 01:00:00|64578.1|64558.1|64592|64572|64597.2|64578.1|64527.9|64507.9|9938
1614132000000|2021-02-24 02:00:00|64592.2|64572.2|64614|64594|64623.5|64607.8|64572.3|64557.3|8182
1614135600000|2021-02-24 03:00:00|64614.1|64594.1|64621.2|64601.2|64635.8|64618.5|64598.3|64583.1|7208
1614139200000|2021-02-24 04:00:00|64620.3|64600.3|64623.1|64613.1|64644.3|64629.2|64613.3|64598.9|5049
1614142800000|2021-02-24 05:00:00|64622.9|64612.9|64623.5|64613.5|64657.1|64642|64617.5|64603.1|7052
1614146400000|2021-02-24 06:00:00|64623.1|64613.1|64622.2|64612.2|64644.5|64633.2|64600.8|64586.6|7416
1614150000000|2021-02-24 07:00:00|64622.4|64612.4|64601.9|64581.9|64628.8|64613.9|64587.3|64573.1|7989
1614153600000|2021-02-24 08:00:00|64601.5|64581.5|64456.5|64436.5|64607|64591.8|64450.9|64435.8|9858
1614157200000|2021-02-24 09:00:00|64456.6|64436.6|64421.4|64411.4|64482.4|64468.9|64419|64405|8559
1614160800000|2021-02-24 10:00:00|64421.3|64411.3|64483.7|64463.7|64497.2|64481.5|64416.3|64405|6262
1614164400000|2021-02-24 11:00:00|64479.2|64469.2|64461.3|64441.3|64498.3|64484.8|64447.9|64433|5897
1614168000000|2021-02-24 12:00:00|64460.6|64440.6|64467.6|64447.6|64472|64453.9|64435.9|64420.9|6925
1614171600000|2021-02-24 13:00:00|64467.4|64447.4|64587.4|64567.4|64601.4|64584.6|64463.2|64444.7|9745
1614175200000|2021-02-24 14:00:00|64587.6|64567.6|64573.5|64553.5|64602.4|64586.9|64550.6|64535|9742
1614178800000|2021-02-24 15:00:00|64573.4|64553.4|64562.5|64542.5|64623|64608.4|64556|64540.5|11140
1614182400000|2021-02-24 16:00:00|64561.9|64541.9|64526.3|64506.3|64565.8|64551.3|64519.2|64502.3|8824
1614186000000|2021-02-24 17:00:00|64521.3|64511.3|64516|64496|64529.2|64512.8|64495.2|64479.8|6198
1614189600000|2021-02-24 18:00:00|64515.7|64495.7|64532.4|64512.4|64535.9|64521.8|64510.9|64495.7|6648
1614193200000|2021-02-24 19:00:00|64532.5|64512.5|64511.2|64491.2|64535.3|64519.6|64502.4|64487.2|5830
1614196800000|2021-02-24 20:00:00|64511.4|64491.4|64487.8|64467.8|64517.3|64499.3|64482.4|64467.1|4527
1614200400000|2021-02-24 21:00:00|64487.7|64467.7|64487.3|64467.3|64501.1|64481.1|64477.7|64457.7|2577
1614204000000|2021-02-24 22:00:00|64488.2|64468.2|64498.6|64478.6|64529.5|64487.7|64486.7|64451.9|1448
1614207600000|2021-02-24 23:00:00|64497.4|64477.4|64485.2|64465.2|64503.8|64483.8|64473.3|64453|2269
1614211200000|2021-02-25 00:00:00|64486|64466|64488.8|64468.8|64510.9|64490.9|64476.1|64456.1|5013
1614214800000|2021-02-25 01:00:00|64488.9|64468.9|64548.3|64528.3|64549|64529|64470.6|64450.6|8658
1614218400000|2021-02-25 02:00:00|64547.9|64527.9|64557.3|64537.3|64580.6|64566.2|64536|64521|7512
1614222000000|2021-02-25 03:00:00|64552.7|64542.7|64495.9|64475.9|64558.8|64543.9|64480|64463.4|6153
1614225600000|2021-02-25 04:00:00|64496|64476|64509|64489|64521.3|64506.6|64468.2|64453.9|5364
1614229200000|2021-02-25 05:00:00|64508.8|64488.8|64516.8|64506.8|64527.2|64512.8|64471.4|64456.7|6466
1614232800000|2021-02-25 06:00:00|64516.4|64506.4|64469.1|64459.1|64533.7|64514.4|64468.2|64453.3|8085
1614236400000|2021-02-25 07:00:00|64469.4|64459.4|64495|64485|64527.5|64513.1|64469.4|64456.3|8241
1614240000000|2021-02-25 08:00:00|64495.1|64485.1|64475.7|64465.7|64523.1|64509|64474.7|64459.2|8946
1614243600000|2021-02-25 09:00:00|64476.1|64466.1|64475.9|64455.9|64508.3|64494.8|64449.6|64434.6|8178
1614247200000|2021-02-25 10:00:00|64475.4|64455.4|64472.9|64452.9|64502.6|64486.4|64465.1|64451.2|7115
1614250800000|2021-02-25 11:00:00|64472.7|64452.7|64526.9|64506.9|64550.9|64536.1|64456.1|64439.4|7753
1614254400000|2021-02-25 12:00:00|64526.4|64506.4|64566.1|64546.1|64574.6|64559.7|64521.1|64505.2|7716
1614258000000|2021-02-25 13:00:00|64560.9|64550.9|64590.5|64570.5|64599.5|64579.5|64551.7|64535.4|9630
1614261600000|2021-02-25 14:00:00|64590.3|64570.3|64537.2|64517.2|64594.5|64579.5|64524.6|64508.5|8509
1614265200000|2021-02-25 15:00:00|64537.1|64517.1|64629.5|64609.5|64635.5|64620.5|64527.3|64511.7|11497
1614268800000|2021-02-25 16:00:00|64629.4|64609.4|64652.8|64632.8|64669.4|64654.9|64609.3|64593.4|9955
1614272400000|2021-02-25 17:00:00|64653.6|64633.6|64781.8|64761.8|64782.8|64763.3|64653.2|64633.2|9905
1614276000000|2021-02-25 18:00:00|64781.7|64761.7|64894|64874|64985.1|64965.1|64778.6|64761|10720
1614279600000|2021-02-25 19:00:00|64894.2|64874.2|64845.2|64825.2|64896.7|64876.7|64762.2|64742.2|7951
1614283200000|2021-02-25 20:00:00|64844.7|64824.7|64897.9|64877.9|64960.7|64940.7|64844.7|64824.7|8097
1614286800000|2021-02-25 21:00:00|64898.7|64878.7|64941.4|64837.9|64952.1|64898.1|64869.5|64837.8|4014
1614290400000|2021-02-25 22:00:00|64938.2|64842|64916.1|64856.4|64962.8|64890.6|64906.3|64809.1|1444
1614294000000|2021-02-25 23:00:00|64914|64858.5|65004.3|64984.3|65015.5|64990.7|64903.8|64852.7|5692
1614297600000|2021-02-26 00:00:00|65004|64984|64937.6|64917.6|65095.3|65075.3|64909.9|64889.9|8350
1614301200000|2021-02-26 01:00:00|64937.2|64917.2|64807.9|64787.9|64961.3|64941.3|64801.2|64781.7|9947
1614304800000|2021-02-26 02:00:00|64807.3|64787.3|64790.1|64770.1|64812.6|64792.6|64748|64728|8295
1614308400000|2021-02-26 03:00:00|64790.3|64770.3|64803|64793|64808.8|64794.3|64737.3|64720.3|7739
1614312000000|2021-02-26 04:00:00|64802.9|64792.9|64839.7|64819.7|64858.1|64843.3|64788.6|64772.1|7151
1614315600000|2021-02-26 05:00:00|64839.8|64819.8|64831|64811|64852.3|64832.3|64800.3|64784.8|8192
1614319200000|2021-02-26 06:00:00|64831.4|64811.4|64757.3|64747.3|64833.4|64819.1|64749.2|64734.4|8596
1614322800000|2021-02-26 07:00:00|64757.7|64747.7|64777.2|64757.2|64847.5|64831.3|64756.8|64744.3|10316
1614326400000|2021-02-26 08:00:00|64777.4|64757.4|64673.5|64653.5|64790.2|64770.3|64653.1|64639|10293
1614330000000|2021-02-26 09:00:00|64673.1|64653.1|64795.3|64775.3|64797.1|64777.1|64665.8|64650.4|8671
1614333600000|2021-02-26 10:00:00|64795.4|64775.4|64784.7|64764.7|64795.9|64779.2|64704|64687.3|8248
1614337200000|2021-02-26 11:00:00|64778.6|64768.6|64804.9|64784.9|64839|64819|64746.5|64727.6|9123
1614340800000|2021-02-26 12:00:00|64805.4|64785.4|64787|64767|64817.8|64797.8|64765.2|64745.2|9455
1614344400000|2021-02-26 13:00:00|64787.2|64767.2|64727.8|64707.8|64804.8|64784.8|64715.6|64698.1|10528
1614348000000|2021-02-26 14:00:00|64727.6|64707.6|64788.9|64768.9|64789.3|64769.3|64699.1|64679.1|10561
1614351600000|2021-02-26 15:00:00|64788.6|64768.6|64797.6|64777.6|64859.1|64839.1|64773.3|64753.3|11894
1614355200000|2021-02-26 16:00:00|64797.4|64777.4|64885.8|64865.8|64895|64875.5|64780.3|64760.3|10793
1614358800000|2021-02-26 17:00:00|64885.3|64865.3|64884.9|64864.9|64898|64883.8|64847.8|64831.5|8835
1614362400000|2021-02-26 18:00:00|64884.4|64864.4|64870.4|64850.4|64907.6|64891|64819.2|64800.5|8528
1614366000000|2021-02-26 19:00:00|64870.2|64850.2|64872.8|64852.8|64878.8|64861.9|64842.5|64822.5|6922
1614369600000|2021-02-26 20:00:00|64873|64853|64867.1|64847.1|64875.4|64855.4|64832.2|64812.2|5772
1614373200000|2021-02-26 21:00:00|64867.5|64847.5|64816.5|64796.5|64880.4|64860.4|64813.3|64793.3|2881
1614546000000|2021-02-28 21:00:00|64801|64779|64865.7|64755.5|64889|64813.7|64801|64741.5|31
1614549600000|2021-02-28 22:00:00|64858.9|64755.2|64806.8|64751.8|64937.5|64804.5|64800.1|64732.2|1442
1614553200000|2021-02-28 23:00:00|64807.5|64752.6|64732.1|64712.1|64825.1|64780.3|64714.5|64694.5|2896
1614556800000|2021-03-01 00:00:00|64731|64711|64757.4|64737.4|64765.6|64745.6|64694.6|64674.6|6278
1614560400000|2021-03-01 01:00:00|64758|64738|64744.5|64734.5|64783|64763|64728.3|64708.3|9635
1614564000000|2021-03-01 02:00:00|64744.2|64734.2|64679.4|64669.4|64749.8|64735.3|64674|64658.8|8600
1614567600000|2021-03-01 03:00:00|64679.6|64669.6|64707.5|64697.5|64720.6|64706.6|64675.1|64660.8|6639
1614571200000|2021-03-01 04:00:00|64707.4|64697.4|64718.7|64698.7|64734.3|64721.4|64696.5|64681.5|5523
1614574800000|2021-03-01 05:00:00|64718.5|64698.5|64673|64663|64718.9|64703.7|64670.5|64660.1|6741
1614578400000|2021-03-01 06:00:00|64673.3|64663.3|64699|64689|64711.6|64698|64670.1|64657.5|7173
1614582000000|2021-03-01 07:00:00|64699.3|64689.3|64691.2|64681.2|64706.3|64691.3|64653.6|64638.5|8031
1614585600000|2021-03-01 08:00:00|64691.6|64681.6|64673.8|64653.8|64720.1|64705.4|64663.6|64649.6|8307
1614589200000|2021-03-01 09:00:00|64673.9|64653.9|64716.7|64696.7|64748.8|64735.2|64661.6|64646.5|7779
1614592800000|2021-03-01 10:00:00|64717.1|64697.1|64757.3|64737.3|64766|64750.8|64694.8|64679.4|6543
1614596400000|2021-03-01 11:00:00|64757.1|64737.1|64749.6|64739.6|64769.2|64754.3|64718.8|64703.3|6855
1614600000000|2021-03-01 12:00:00|64749.4|64739.4|64774.5|64754.5|64788.6|64773.9|64741.6|64725.7|7056
1614603600000|2021-03-01 13:00:00|64774.6|64754.6|64781.4|64761.4|64787.7|64773.5|64752.2|64737.3|7897
1614607200000|2021-03-01 14:00:00|64776.4|64766.4|64756.6|64736.6|64792.5|64777.3|64716.7|64696.7|10500
1614610800000|2021-03-01 15:00:00|64757.4|64737.4|64683.7|64663.7|64782.8|64762.8|64666.5|64651|11264
1614614400000|2021-03-01 16:00:00|64683.4|64663.4|64703.8|64683.8|64715.6|64699.6|64661.4|64646.6|8958
1614618000000|2021-03-01 17:00:00|64703.3|64683.3|64713.8|64693.8|64715.6|64695.6|64672.7|64652.7|7941
1614621600000|2021-03-01 18:00:00|64713.7|64693.7|64713|64693|64739.3|64719.3|64695.5|64676.8|6324
1614625200000|2021-03-01 19:00:00|64712.9|64692.9|64694.9|64674.9|64717.8|64702|64682.7|64667.5|6256
1614628800000|2021-03-01 20:00:00|64694.6|64674.6|64690|64670|64718.3|64698.3|64688.7|64668.7|5048
1614632400000|2021-03-01 21:00:00|64689.7|64669.7|64741.1|64673.5|64741.1|64683.9|64674.9|64654.7|2387
1614636000000|2021-03-01 22:00:00|64730.4|64663.4|64692|64672|64783.8|64680.2|64685.1|64635.7|1396
1614639600000|2021-03-01 23:00:00|64691.7|64671.7|64670.3|64650.3|64699.1|64673.9|64667.1|64647.1|2641
1614643200000|2021-03-02 00:00:00|64670.1|64650.1|64713.1|64693.1|64719.7|64699.7|64647.3|64627.3|4607
1614646800000|2021-03-02 01:00:00|64713|64693|64762.1|64742.1|64764.5|64749.7|64691.1|64671.1|9525
1614650400000|2021-03-02 02:00:00|64762|64742|64817|64797|64836.4|64821.2|64750.9|64732.4|8572
1614654000000|2021-03-02 03:00:00|64817.4|64797.4|64797.7|64777.7|64819.5|64803.3|64771.9|64755.7|8560
1614657600000|2021-03-02 04:00:00|64798|64778|64821.2|64801.2|64826.1|64810.3|64782.6|64767.4|5666
1614661200000|2021-03-02 05:00:00|64821.3|64801.3|64835.7|64815.7|64845.8|64830.7|64809.2|64794|7621
1614664800000|2021-03-02 06:00:00|64830.1|64820.1|64802.4|64782.4|64835.4|64821|64786.2|64771.7|8074
1614668400000|2021-03-02 07:00:00|64802.2|64782.2|64795.7|64785.7|64845.4|64829.8|64790.4|64776.2|8630
1614672000000|2021-03-02 08:00:00|64800.5|64780.5|64796.3|64776.3|64815.5|64801.1|64754.5|64739.5|8606
1614675600000|2021-03-02 09:00:00|64796.6|64776.6|64814.8|64794.8|64823|64803.9|64766|64750.1|8811
1614679200000|2021-03-02 10:00:00|64815.1|64795.1|64796.6|64776.6|64818.2|64798.2|64778.6|64758.6|7600
1614682800000|2021-03-02 11:00:00|64796.7|64776.7|64811.9|64791.9|64821.1|64804|64790.9|64770.9|7124
1614686400000|2021-03-02 12:00:00|64812.1|64792.1|64809.8|64789.8|64841.5|64823.4|64795.8|64780.1|7695
1614690000000|2021-03-02 13:00:00|64809.2|64789.2|64812.9|64792.9|64830.2|64814.9|64785.2|64767.9|8703
1614693600000|2021-03-02 14:00:00|64812.7|64792.7|64769.1|64749.1|64816.6|64801.5|64765.6|64745.6|8728
1614697200000|2021-03-02 15:00:00|64769.3|64749.3|64783.5|64763.5|64816.5|64800.1|64759.5|64739.5|10379
1614700800000|2021-03-02 16:00:00|64783.7|64763.7|64761.7|64741.7|64798.9|64782.2|64755.3|64738.4|9134
1614704400000|2021-03-02 17:00:00|64761.4|64741.4|64745.6|64725.6|64767.9|64749|64730.5|64715.4|7126
1614708000000|2021-03-02 18:00:00|64745.4|64725.4|64725.4|64715.4|64746.7|64726.7|64708.7|64693.1|6725
1614711600000|2021-03-02 19:00:00|64729.5|64709.5|64752.2|64732.2|64768.2|64753.1|64722.8|64706.3|5866
1614715200000|2021-03-02 20:00:00|64752|64732|64729.4|64709.4|64762.6|64742.6|64722.6|64702.6|5126
1614718800000|2021-03-02 21:00:00|64729.6|64709.6|64752.3|64732.3|64763.5|64743.5|64728.4|64708.4|2972
1614722400000|2021-03-02 22:00:00|64751.6|64731.6|64769.6|64728|64798.6|64738.9|64743|64716.5|1231
1614726000000|2021-03-02 23:00:00|64764.4|64724.6|64753.2|64733.2|64784|64749.9|64746|64721|3799
1614729600000|2021-03-03 00:00:00|64753.1|64733.1|64748.9|64728.9|64754.6|64734.6|64730.8|64710.8|4218
1614733200000|2021-03-03 01:00:00|64748.8|64728.8|64692.1|64682.1|64749.7|64729.7|64687.8|64672.6|8273
1614736800000|2021-03-03 02:00:00|64692.3|64682.3|64712.5|64702.5|64731.9|64716.9|64689.9|64675.1|6678
1614740400000|2021-03-03 03:00:00|64712.4|64702.4|64706.8|64686.8|64719.1|64704.8|64683.3|64669.9|5759
1614744000000|2021-03-03 04:00:00|64706.7|64686.7|64692.6|64672.6|64707.8|64693.2|64670|64654.7|4808
1614747600000|2021-03-03 05:00:00|64692.7|64672.7|64702.9|64692.9|64718.6|64704.5|64684.4|64669.4|5704
1614751200000|2021-03-03 06:00:00|64703.2|64693.2|64676.3|64666.3|64718.8|64704.9|64675.5|64661.3|6458
1614754800000|2021-03-03 07:00:00|64676.8|64666.8|64643.5|64623.5|64694.9|64680|64587.6|64569.6|8462
1614758400000|2021-03-03 08:00:00|64643.6|64623.6|64704.7|64684.7|64707.3|64692.4|64627.3|64610.6|8722
1614762000000|2021-03-03 09:00:00|64704.5|64684.5|64708.5|64688.5|64711.2|64693.6|64667.1|64650.7|8211
1614765600000|2021-03-03 10:00:00|64708.6|64688.6|64723.3|64703.3|64733|64716.9|64680.3|64665.3|6651
1614769200000|2021-03-03 11:00:00|64723.4|64703.4|64730.3|64710.3|64733.5|64718.2|64711.5|64695.5|6360
1614772800000|2021-03-03 12:00:00|64730.4|64710.4|64706.7|64686.7|64733.4|64718.7|64689.5|64675|7183
1614776400000|2021-03-03 13:00:00|64706.2|64686.2|64746.4|64726.4|64758.4|64742.3|64702.2|64686.2|10042
1614780000000|2021-03-03 14:00:00|64746.2|64726.2|64770.5|64750.5|64792.9|64778.1|64731.5|64714.4|9289
1614783600000|2021-03-03 15:00:00|64770.1|64750.1|64719.8|64699.8|64780.7|64760.7|64706.1|64691.1|11545
1614787200000|2021-03-03 16:00:00|64719.6|64699.6|64729.5|64709.5|64729.5|64709.7|64697.7|64679.6|9513
1614790800000|2021-03-03 17:00:00|64730.1|64710.1|64754.1|64734.1|64763.1|64743.1|64725.9|64705.9|7508
1614794400000|2021-03-03 18:00:00|64754|64734|64760.1|64740.1|64767.8|64747.8|64730.7|64713.5|7757
1614798000000|2021-03-03 19:00:00|64760.2|64740.2|64772.2|64752.2|64786.1|64766.1|64755.8|64735.8|6570
1614801600000|2021-03-03 20:00:00|64771.9|64751.9|64771.5|64751.5|64778.5|64758.5|64745.3|64726.4|6679
1614805200000|2021-03-03 21:00:00|64771.6|64751.6|64783.3|64763.3|64796.8|64776.8|64765.8|64745.8|3037
1614808800000|2021-03-03 22:00:00|64782.9|64762.9|64781.4|64746.5|64805.7|64767.4|64761.5|64718|1454
1614812400000|2021-03-03 23:00:00|64781|64748.5|64813.4|64793.4|64813.5|64793.5|64775.6|64737.9|3658
1614816000000|2021-03-04 00:00:00|64814.5|64794.5|64778.1|64758.1|64816.9|64796.9|64774.6|64754.6|5345
1614819600000|2021-03-04 01:00:00|64778.5|64758.5|64752.1|64732.1|64806.5|64786.5|64749.9|64729.9|8665
1614823200000|2021-03-04 02:00:00|64751.8|64731.8|64768.9|64748.9|64798.7|64780.1|64741.6|64726.8|7644
1614826800000|2021-03-04 03:00:00|64769|64749|64779.9|64759.9|64781.8|64766.8|64758.2|64743.1|6772
1614830400000|2021-03-04 04:00:00|64780|64760|64781|64761|64803.8|64788.5|64767|64750.4|6464
1614834000000|2021-03-04 05:00:00|64775.6|64765.6|64762.2|64742.2|64789.1|64772.9|64751.6|64736.4|7378
1614837600000|2021-03-04 06:00:00|64762.5|64742.5|64732.8|64712.8|64769.9|64754.1|64707.1|64691.8|7830
1614841200000|2021-03-04 07:00:00|64733.7|64713.7|64755.6|64745.6|64762.6|64747.9|64718|64702.6|8241
1614844800000|2021-03-04 08:00:00|64755.9|64745.9|64748|64728|64767.4|64752|64707.3|64691|9040
1614848400000|2021-03-04 09:00:00|64747.7|64727.7|64765.1|64745.1|64783.4|64769.3|64734.5|64717.8|8593
1614852000000|2021-03-04 10:00:00|64765|64745|64748.7|64728.7|64766.3|64751.8|64726.5|64711.4|7220
1614855600000|2021-03-04 11:00:00|64748.5|64728.5|64737.6|64717.6|64768.5|64752.6|64725.4|64709.1|6731
1614859200000|2021-03-04 12:00:00|64737.3|64717.3|64738.7|64718.7|64739.4|64724|64715.9|64701.1|7772
1614862800000|2021-03-04 13:00:00|64738.6|64718.6|64735.4|64715.4|64759.4|64744.7|64727.3|64707.3|9175
1614866400000|2021-03-04 14:00:00|64735.7|64715.7|64742.5|64722.5|64766.9|64751.9|64728.6|64713|9210
1614870000000|2021-03-04 15:00:00|64742.4|64722.4|64758.4|64738.4|64768.7|64751.4|64724.9|64706.3|10922
1614873600000|2021-03-04 16:00:00|64758.5|64738.5|64780.4|64770.4|64787.1|64772|64730.4|64715.5|9386
1614877200000|2021-03-04 17:00:00|64780.5|64770.5|64854.6|64834.6|64858.4|64838.4|64756.7|64736.7|11452
1614880800000|2021-03-04 18:00:00|64854.5|64834.5|64920.9|64900.9|64933.3|64916|64821.9|64801.9|11526
1614884400000|2021-03-04 19:00:00|64921.1|64901.1|64915.1|64895.1|64932.2|64912.2|64890.7|64870.8|9885
1614888000000|2021-03-04 20:00:00|64915.2|64895.2|64933.4|64913.4|64935.8|64915.8|64912.2|64892.2|7381
1614891600000|2021-03-04 21:00:00|64933.5|64913.5|64926.2|64906.2|64934.8|64914.8|64925|64905|3573
1614895200000|2021-03-04 22:00:00|64926.1|64906.1|64915.8|64895.8|64928.8|64908.8|64913|64893|1392
1614898800000|2021-03-04 23:00:00|64915.9|64895.9|64905.8|64885.8|64923.2|64903.2|64899.7|64879.7|3723
1614902400000|2021-03-05 00:00:00|64905.7|64885.7|64882|64862|64934.9|64914.9|64872.6|64852.6|6083
1614906000000|2021-03-05 01:00:00|64882.1|64862.1|64848.6|64828.6|64909.6|64889.6|64832.9|64817.5|9905
1614909600000|2021-03-05 02:00:00|64848.3|64828.3|64815.6|64795.6|64870.3|64854.9|64809.6|64794.9|8485
1614913200000|2021-03-05 03:00:00|64815.5|64795.5|64820|64810|64843.1|64827.9|64799.1|64783.4|6975
1614916800000|2021-03-05 04:00:00|64820.1|64810.1|64847.6|64837.6|64858.7|64845.6|64817.8|64801.9|6105
1614920400000|2021-03-05 05:00:00|64847.7|64837.7|64837.3|64827.3|64871.5|64856.4|64819.3|64804.1|7394
1614924000000|2021-03-05 06:00:00|64836.9|64826.9|64862.8|64842.8|64864.7|64850.7|64822.3|64808.1|7919
1614927600000|2021-03-05 07:00:00|64857.5|64847.5|64844.8|64834.8|64877.2|64862.4|64826.1|64810.4|8681
1614931200000|2021-03-05 08:00:00|64844.7|64834.7|64890.7|64870.7|64898.1|64883.7|64840.7|64825.5|9852
1614934800000|2021-03-05 09:00:00|64890.4|64870.4|64971.1|64951.1|64985.4|64969.9|64869.4|64855.3|9265
1614938400000|2021-03-05 10:00:00|64971.2|64951.2|65044.1|65024.1|65047.5|65031.8|64958.4|64943.2|7998
1614942000000|2021-03-05 11:00:00|65044|65024|65055.9|65035.9|65091.4|65076.1|65032|65013.5|8798
1614945600000|2021-03-05 12:00:00|65055.7|65035.7|65037.9|65017.9|65087.1|65071|65030.9|65014.7|8541
1614949200000|2021-03-05 13:00:00|65038|65018|65119.9|65099.9|65171.4|65151.4|65012|64995.3|9995
1614952800000|2021-03-05 14:00:00|65119.6|65099.6|65157|65137|65180.7|65160.7|65043|65024.2|10736
1614956400000|2021-03-05 15:00:00|65156.9|65136.9|65209.5|65189.5|65210.7|65195.4|65117.2|65097.2|12287
1614960000000|2021-03-05 16:00:00|65202.5|65192.5|65252.2|65232.2|65299.2|65279.6|65194.7|65176.5|11338
1614963600000|2021-03-05 17:00:00|65253.6|65233.6|65195.7|65175.7|65263|65243.7|65172.1|65152.1|10162
1614967200000|2021-03-05 18:00:00|65195.8|65175.8|65187.5|65167.5|65199.5|65182.2|65148.5|65130.7|10130
1614970800000|2021-03-05 19:00:00|65186.7|65166.7|65150.8|65130.8|65222.3|65202.3|65148.6|65128.6|7752
1614974400000|2021-03-05 20:00:00|65150.6|65130.6|65137.9|65117.9|65183.3|65163.3|65133.9|65113.9|5625
1614978000000|2021-03-05 21:00:00|65137.5|65117.5|65177.9|65157.9|65202|65182|65135.4|65115.4|2186
1615150800000|2021-03-07 21:00:00|65162.3|65140.3|65166.3|65144.3|65177.3|65147|65161.3|65042.2|60
1615154400000|2021-03-07 22:00:00|65168.6|65146.6|65138.6|65118.6|65247.5|65149.9|65138.3|65041.2|1154
1615158000000|2021-03-07 23:00:00|65148.9|65108.1|65100.4|65080.4|65174.8|65131.9|65087.6|65067.6|3715
1615161600000|2021-03-08 00:00:00|65100.3|65080.3|65077.7|65057.7|65160|65140|65072.7|65052.7|5754
1615165200000|2021-03-08 01:00:00|65080.9|65060.9|65096.6|65086.6|65138.4|65124.8|65070.3|65050.4|9743
1615168800000|2021-03-08 02:00:00|65096.5|65086.5|65205.4|65185.4|65255.5|65240.3|65072.5|65057.4|9583
1615172400000|2021-03-08 03:00:00|65205.3|65185.3|65253|65243|65276.9|65261.4|65185.7|65168.7|9350
1615176000000|2021-03-08 04:00:00|65252.7|65242.7|65281.6|65261.6|65295|65279.7|65242|65227.2|7285
1615179600000|2021-03-08 05:00:00|65281.4|65261.4|65213.7|65203.7|65281.7|65264.7|65197.3|65183.6|9096
1615183200000|2021-03-08 06:00:00|65213.8|65203.8|65303.3|65283.3|65324.1|65311.1|65185.3|65175.3|8848
1615186800000|2021-03-08 07:00:00|65302.7|65282.7|65389.9|65379.9|65427.4|65411.6|65284.6|65273|9671
1615190400000|2021-03-08 08:00:00|65390.1|65380.1|65441.3|65431.3|65453.1|65437.3|65366.8|65350.1|10092
1615194000000|2021-03-08 09:00:00|65441.1|65431.1|65475.6|65455.6|65496.9|65479.5|65415.5|65401.2|10067
1615197600000|2021-03-08 10:00:00|65475.8|65455.8|65464.8|65454.8|65498.6|65483.1|65450.6|65435.2|8268
1615201200000|2021-03-08 11:00:00|65465|65455|65447.1|65437.1|65468.9|65455|65418.7|65404.1|7887
1615204800000|2021-03-08 12:00:00|65446.7|65436.7|65468|65448|65478.5|65460.7|65431.7|65416|9365
1615208400000|2021-03-08 13:00:00|65467.9|65447.9|65399.3|65389.3|65472.9|65457.4|65378.7|65364.2|10579
1615212000000|2021-03-08 14:00:00|65399.1|65389.1|65426.3|65406.3|65433.9|65413.9|65361.9|65346.6|10467
1615215600000|2021-03-08 15:00:00|65426.5|65406.5|65479.3|65459.3|65501.3|65481.3|65384.1|65364.1|12098
1615219200000|2021-03-08 16:00:00|65479.4|65459.4|65504.7|65484.7|65508.6|65493.7|65442.3|65426|10288
1615222800000|2021-03-08 17:00:00|65504.9|65484.9|65455.1|65435.1|65505.8|65490.5|65440.5|65424.9|8906
1615226400000|2021-03-08 18:00:00|65454.6|65434.6|65526.7|65506.7|65530.6|65514.6|65431.6|65411.6|8159
1615230000000|2021-03-08 19:00:00|65527.4|65507.4|65495.7|65475.7|65529.9|65514.2|65480.5|65460.5|7207
1615233600000|2021-03-08 20:00:00|65495.3|65475.3|65536.4|65516.4|65539.7|65524.6|65495.3|65475.3|5558
1615237200000|2021-03-08 21:00:00|65536.8|65516.8|65529.1|65498.5|65547.9|65527.2|65524.3|65498.1|2385
1615240800000|2021-03-08 22:00:00|65536|65490.2|65546.6|65494.8|65558.3|65502.9|65506.6|65397.5|2235
1615244400000|2021-03-08 23:00:00|65546.5|65498.7|65514.1|65494.1|65546.5|65514|65503.2|65459|3183
1615248000000|2021-03-09 00:00:00|65514.8|65494.8|65479.6|65459.6|65533.7|65513.7|65441.3|65416.2|5034
1615251600000|2021-03-09 01:00:00|65478.8|65458.8|65559.5|65539.5|65637.2|65617.2|65435.6|65415.6|10418
1615255200000|2021-03-09 02:00:00|65559.3|65539.3|65393.2|65373.2|65559.8|65540.7|65383.6|65363.6|10773
1615258800000|2021-03-09 03:00:00|65393.1|65373.1|65351.6|65331.6|65404.4|65384.4|65323|65307.8|9314
1615262400000|2021-03-09 04:00:00|65351.8|65331.8|65401|65381|65413.9|65393.9|65343.4|65323.4|7033
1615266000000|2021-03-09 05:00:00|65401.1|65381.1|65408.7|65388.7|65424|65406.5|65373|65353|7976
1615269600000|2021-03-09 06:00:00|65408.3|65388.3|65428.4|65408.4|65459.9|65445.1|65361.4|65342|8807
1615273200000|2021-03-09 07:00:00|65428.3|65408.3|65324.9|65304.9|65454.5|65435.9|65284.3|65269.2|9676
1615276800000|2021-03-09 08:00:00|65325.6|65305.6|65226.9|65216.9|65338|65321.6|65216.3|65201|10170
1615280400000|2021-03-09 09:00:00|65231.6|65211.6|65220.8|65200.8|65264.1|65247.6|65199.4|65183.9|9312
1615284000000|2021-03-09 10:00:00|65221.1|65201.1|65215.6|65195.6|65262.6|65244|65203.6|65188.4|7376
1615287600000|2021-03-09 11:00:00|65216.5|65196.5|65215.1|65195.1|65222.7|65202.7|65158.7|65142.9|8583
1615291200000|2021-03-09 12:00:00|65215.5|65195.5|65258.2|65238.2|65261.1|65245.9|65197.5|65177.5|9237
1615294800000|2021-03-09 13:00:00|65258.7|65238.7|65263.2|65243.2|65285.5|65268.6|65230.3|65210.3|9933
1615298400000|2021-03-09 14:00:00|65263.4|65243.4|65221.7|65201.7|65263.7|65243.7|65174.2|65154.2|9090
1615302000000|2021-03-09 15:00:00|65220.9|65200.9|65250.6|65230.6|65264|65244|65119.8|65099.8|11458
1615305600000|2021-03-09 16:00:00|65250.9|65230.9|65259.8|65239.8|65269.9|65251.9|65218.2|65198.7|9383
1615309200000|2021-03-09 17:00:00|65259.3|65239.3|65248.4|65228.4|65269|65249|65221.7|65201.7|7790
1615312800000|2021-03-09 18:00:00|65248.2|65228.2|65186.2|65166.2|65254.7|65234.7|65165.1|65145.4|8151
1615316400000|2021-03-09 19:00:00|65185.8|65165.8|65168.1|65148.1|65186.9|65167.9|65161.4|65143.4|5788
1615320000000|2021-03-09 20:00:00|65168|65148|65180.1|65160.1|65180.2|65160.2|65158.4|65138.4|4474
1615323600000|2021-03-09 21:00:00|65180.3|65160.3|65235.5|65148.8|65257.8|65184.1|65172.8|65147.1|3101
1615327200000|2021-03-09 22:00:00|65235.8|65146.7|65243.5|65150.7|65270.5|65170.9|65214.1|65132.5|1197
1615330800000|2021-03-09 23:00:00|65208.6|65173.5|65207.8|65187.8|65252.7|65190.6|65174.7|65131.6|2980
1615334400000|2021-03-10 00:00:00|65207|65187|65215.2|65195.2|65233.8|65213.8|65188.7|65168.7|5794
1615338000000|2021-03-10 01:00:00|65214.8|65194.8|65219.3|65209.3|65261.6|65241.6|65166.1|65146.1|9602
1615341600000|2021-03-10 02:00:00|65219.2|65209.2|65236.2|65216.2|65293.5|65278|65218.7|65203.2|9651
1615345200000|2021-03-10 03:00:00|65235.4|65215.4|65224.2|65204.2|65237.4|65220.4|65171.8|65157.4|7346
1615348800000|2021-03-10 04:00:00|65224.3|65204.3|65201.7|65181.7|65233.8|65218.5|65181.1|65165.2|5702
1615352400000|2021-03-10 05:00:00|65201.6|65181.6|65234|65214|65262.3|65246.1|65192.7|65177.8|7824
1615356000000|2021-03-10 06:00:00|65233.8|65213.8|65171.7|65151.7|65254.9|65235.2|65165.1|65148.7|8392
1615359600000|2021-03-10 07:00:00|65172.1|65152.1|65136.2|65126.2|65188.3|65172.5|65115.6|65101|8343
1615363200000|2021-03-10 08:00:00|65141.3|65121.3|65101.1|65081.1|65195.3|65180|65092.4|65077.7|9233
1615366800000|2021-03-10 09:00:00|65100.8|65080.8|65152.5|65132.5|65161.3|65144.5|65076.1|65061|8011
1615370400000|2021-03-10 10:00:00|65152.3|65132.3|65217.2|65197.2|65224.8|65209.6|65119.3|65103.7|6327
1615374000000|2021-03-10 11:00:00|65217.4|65197.4|65204.3|65184.3|65223.8|65207.5|65177.3|65160.1|6400
1615377600000|2021-03-10 12:00:00|65204|65184|65187.7|65167.7|65219.7|65202.3|65170.9|65156.4|7900
1615381200000|2021-03-10 13:00:00|65187.6|65167.6|65097.9|65077.9|65195|65173.4|65080.7|65060.7|10885
1615384800000|2021-03-10 14:00:00|65098.3|65078.3|65085.8|65065.8|65105.9|65085.9|65035.6|65015.6|10288
1615388400000|2021-03-10 15:00:00|65085.9|65065.9|65130.2|65110.2|65160.8|65140.8|65064.5|65044.5|11520
1615392000000|2021-03-10 16:00:00|65130.5|65110.5|65087.1|65067.1|65162.9|65148|65077.8|65059.4|9801
1615395600000|2021-03-10 17:00:00|65087.3|65067.3|65037|65017|65088.8|65068.8|65032.2|65012.2|8047
1615399200000|2021-03-10 18:00:00|65037.7|65017.7|65000.9|64980.9|65064.1|65044.1|64958.6|64938.6|10805
1615402800000|2021-03-10 19:00:00|65000.3|64980.3|64980.3|64960.3|65004.3|64984.3|64971.8|64951.8|7297
1615406400000|2021-03-10 20:00:00|64980.2|64960.2|64951.4|64931.4|64981.9|64961.9|64946|64926|4753
1615410000000|2021-03-10 21:00:00|64951.5|64931.5|64958.9|64938.9|64967.3|64946.8|64946.3|64926.3|2580
1615413600000|2021-03-10 22:00:00|64959|64939|64992.6|64926.4|65034.4|64959.1|64958.1|64913.3|1598
1615417200000|2021-03-10 23:00:00|64989.6|64924|65010|64990|65019.7|64993.3|64982.4|64913.5|2464
1615420800000|2021-03-11 00:00:00|65011.8|64991.8|65026|65006|65047.3|65027.3|64977.5|64957.5|4906
1615424400000|2021-03-11 01:00:00|65026.1|65006.1|65051.8|65031.8|65061.3|65041.3|64996.1|64976.1|8753
1615428000000|2021-03-11 02:00:00|65053.9|65033.9|65024|65014|65055.1|65037.3|64979.6|64963.1|8183
1615431600000|2021-03-11 03:00:00|65028.8|65008.8|65030.9|65010.9|65037.2|65023.6|65016.1|64999|5903
1615435200000|2021-03-11 04:00:00|65030.5|65010.5|65036|65016|65048.3|65032.5|65025.8|65009.6|4561
1615438800000|2021-03-11 05:00:00|65036.1|65016.1|65026|65006|65054.6|65038.4|65012|64997.1|7249
1615442400000|2021-03-11 06:00:00|65026.2|65006.2|65023.6|65003.6|65044.1|65028.8|65000.2|64984.1|7595
1615446000000|2021-03-11 07:00:00|65023.9|65003.9|64986|64966|65038.9|65024|64947.7|64933.5|8363
1615449600000|2021-03-11 08:00:00|64986.3|64966.3|64930.7|64910.7|65001.7|64987|64924.1|64908.1|9125
1615453200000|2021-03-11 09:00:00|64930.4|64910.4|64898.8|64878.8|64934.1|64917.5|64877.9|64860.4|8051
1615456800000|2021-03-11 10:00:00|64899.4|64879.4|64873.7|64853.7|64901.7|64881.7|64845.1|64826.7|6322
1615460400000|2021-03-11 11:00:00|64873.8|64853.8|64855.5|64835.5|64890.2|64874.7|64842.1|64822.1|6489
1615464000000|2021-03-11 12:00:00|64855.8|64835.8|64851|64831|64886.3|64866.3|64845.2|64825.2|8037
1615467600000|2021-03-11 13:00:00|64851.1|64831.1|64911|64891|64931.5|64911.5|64848.7|64828.7|11131
1615471200000|2021-03-11 14:00:00|64911.3|64891.3|64952.7|64932.7|64964.7|64950.4|64888.6|64872|9157
1615474800000|2021-03-11 15:00:00|64952.9|64932.9|64900.6|64880.6|64973.1|64956.2|64890.9|64870.9|9191
1615478400000|2021-03-11 16:00:00|64900.3|64880.3|64881.2|64861.2|64928.3|64909.9|64859.9|64843|8399
1615482000000|2021-03-11 17:00:00|64880.6|64860.6|64860.5|64840.5|64881.6|64862.1|64847.9|64829.8|6934
1615485600000|2021-03-11 18:00:00|64861.1|64841.1|64835.4|64815.4|64865.9|64846.8|64815.5|64795.5|9006
1615489200000|2021-03-11 19:00:00|64835.3|64815.3|64796.2|64776.2|64835.3|64815.3|64786.4|64770.1|5981
1615492800000|2021-03-11 20:00:00|64796.8|64776.8|64794.9|64774.9|64810|64790|64779.5|64765|3720
1615496400000|2021-03-11 21:00:00|64794.6|64774.6|64796.2|64776.2|64800.7|64780.7|64777.1|64757.1|3327
1615500000000|2021-03-11 22:00:00|64801.8|64770.5|64797.7|64777.7|64846.2|64785.6|64791|64734.9|1520
1615503600000|2021-03-11 23:00:00|64797.9|64777.9|64826.9|64806.9|64836.1|64815.2|64795.6|64775.6|2057
1615507200000|2021-03-12 00:00:00|64826.6|64806.6|64830.7|64810.7|64853.1|64833.1|64812.7|64792.7|5191
1615510800000|2021-03-12 01:00:00|64830.8|64810.8|64812.4|64792.4|64831.2|64811.2|64770.2|64750.2|9383
1615514400000|2021-03-12 02:00:00|64811.1|64791.1|64904.2|64884.2|64932.8|64912.8|64806|64786.6|9305
1615518000000|2021-03-12 03:00:00|64903.4|64883.4|64884.6|64864.6|64912.5|64893.6|64872|64855.6|7254
1615521600000|2021-03-12 04:00:00|64884|64864|64862.8|64842.8|64886.8|64871.3|64852.6|64837.5|4580
1615525200000|2021-03-12 05:00:00|64862.6|64842.6|64890.8|64880.8|64917.1|64901.9|64851.5|64836.6|7423
1615528800000|2021-03-12 06:00:00|64891|64881|64954.3|64934.3|64969.9|64950|64891|64875.7|8950
1615532400000|2021-03-12 07:00:00|64954.5|64934.5|65006.6|64986.6|65042.1|65024.9|64949.2|64929.2|9172
1615536000000|2021-03-12 08:00:00|65007.2|64987.2|65105.5|65085.5|65130.7|65110.7|65000|64980|10346
1615539600000|2021-03-12 09:00:00|65105.6|65085.6|65126|65106|65152.6|65135.9|65082.5|65063.3|8779
1615543200000|2021-03-12 10:00:00|65125.7|65105.7|65093.1|65073.1|65138.3|65118.3|65076.2|65059.6|6822
1615546800000|2021-03-12 11:00:00|65093|65073|65111.9|65091.9|65115.3|65095.3|65075.7|65059.5|7109
1615550400000|2021-03-12 12:00:00|65112.2|65092.2|65043.8|65023.8|65114.8|65098.8|65035|65015|7987
1615554000000|2021-03-12 13:00:00|65043.5|65023.5|65059.6|65039.6|65075.6|65055.6|65011.3|64995.1|9734
1615557600000|2021-03-12 14:00:00|65059.2|65039.2|65022|65002|65103.6|65083.6|65016.3|65001.6|10207
1615561200000|2021-03-12 15:00:00|65021.9|65001.9|65031.3|65011.3|65120.8|65100.8|65003|64985.8|10991
1615564800000|2021-03-12 16:00:00|65031.5|65011.5|64980.5|64960.5|65045|65025|64943.6|64928.4|10023
1615568400000|2021-03-12 17:00:00|64980.7|64960.7|65000.3|64980.3|65003.5|64983.5|64970.9|64953.8|7124
1615572000000|2021-03-12 18:00:00|65000.4|64980.4|64991.4|64971.4|65008.3|64988.5|64986.6|64969.6|6647
1615575600000|2021-03-12 19:00:00|64991.5|64971.5|65004.9|64984.9|65005.4|64985.4|64986.6|64970|5864
1615579200000|2021-03-12 20:00:00|65005.2|64985.2|64998|64978|65007.5|64987.5|64978.2|64958.2|4940
1615582800000|2021-03-12 21:00:00|64997.2|64977.2|64977.4|64957.4|65017.6|64997.6|64970.7|64950.7|3172
1615755600000|2021-03-14 21:00:00|64978.8|64958.8|65018.8|64944.4|65083.4|64971.7|64974|64908.2|1130
1615759200000|2021-03-14 22:00:00|65011.4|64944.9|65061|64940.3|65105.6|64979.6|64993.5|64910.1|1574
1615762800000|2021-03-14 23:00:00|65052.4|64954.9|65013.3|64976.2|65093.4|65041|64986.8|64918.4|3608
1615766400000|2021-03-15 00:00:00|65016.3|64971.8|64998.4|64978.4|65029.7|64996.2|64973.9|64937.8|4413
1615770000000|2021-03-15 01:00:00|64998.1|64978.1|65027.1|65007.1|65035.5|65015.5|64944.5|64924.5|9324
1615773600000|2021-03-15 02:00:00|65027.2|65007.2|65086.8|65066.8|65108.2|65088.2|64994.6|64974.6|8553
1615777200000|2021-03-15 03:00:00|65087.2|65067.2|65080.2|65060.2|65114.2|65094.2|65071.2|65053.6|6942
1615780800000|2021-03-15 04:00:00|65080.3|65060.3|65108.1|65088.1|65117.7|65100.7|65071.3|65051.3|5025
1615784400000|2021-03-15 05:00:00|65109.2|65089.2|65158.9|65138.9|65163.8|65148.8|65096.8|65078.9|7457
1615788000000|2021-03-15 06:00:00|65159.5|65139.5|65117.5|65097.5|65177.8|65161.1|65094.7|65079.7|8006
1615791600000|2021-03-15 07:00:00|65113.1|65103.1|65096.1|65076.1|65125.1|65109.8|65087.8|65072.6|8206
1615795200000|2021-03-15 08:00:00|65096|65076|65039.6|65019.6|65097.6|65082.1|65029.9|65014.8|9149
1615798800000|2021-03-15 09:00:00|65039.8|65019.8|65027.8|65007.8|65054.9|65037.2|65011.9|64993.9|7393
1615802400000|2021-03-15 10:00:00|65028|65008|65057|65037|65065.8|65045.8|65024.3|65004.3|5584
1615806000000|2021-03-15 11:00:00|65056.7|65036.7|65091.4|65071.4|65093.9|65073.9|65050.7|65030.7|6013
1615809600000|2021-03-15 12:00:00|65091.2|65071.2|65074.3|65054.3|65093.5|65073.5|65058.6|65038.6|8030
1615813200000|2021-03-15 13:00:00|65074.4|65054.4|65063|65043|65093.5|65073.5|65044.2|65025.2|9654
1615816800000|2021-03-15 14:00:00|65062.7|65042.7|65018.3|64998.3|65066.8|65046.8|64991.6|64971.6|9814
1615820400000|2021-03-15 15:00:00|65018.4|64998.4|65021.9|65001.9|65056.1|65037.7|64991.2|64973.3|8837
1615824000000|2021-03-15 16:00:00|65022|65002|65013.4|64993.4|65025.4|65005.4|64976.6|64961.1|7961
1615827600000|2021-03-15 17:00:00|65013.2|64993.2|64997.3|64977.3|65021.7|65001.7|64989.2|64969.2|5745
1615831200000|2021-03-15 18:00:00|64996.9|64976.9|65001.9|64981.9|65002.1|64985.8|64980.9|64960.9|5191
1615834800000|2021-03-15 19:00:00|65001.8|64981.8|64995.1|64975.1|65024.4|65004.4|64984.9|64964.9|3883
1615838400000|2021-03-15 20:00:00|64995.2|64975.2|64988.4|64968.4|64999.1|64979.1|64981.9|64961.9|2270
1615842000000|2021-03-15 21:00:00|64988|64968|64987.8|64967.8|65017.7|64984.7|64981.7|64945.7|626
1615845600000|2021-03-15 22:00:00|64989.1|64969.1|64992.7|64972.7|65002.9|64977.4|64981.3|64950.4|1793
1615849200000|2021-03-15 23:00:00|64992.8|64972.8|64991.6|64971.6|65011|64984.7|64983.3|64960.5|2256
1615852800000|2021-03-16 00:00:00|64990.7|64970.7|65036|65016|65036.7|65016.7|64986.5|64966.5|4016
1615856400000|2021-03-16 01:00:00|65034.5|65014.5|65032.2|65012.2|65039.8|65019.8|64960.6|64940.6|8266
1615860000000|2021-03-16 02:00:00|65032.1|65012.1|65018.8|64998.8|65050.9|65033.3|64999.5|64983.3|6738
1615863600000|2021-03-16 03:00:00|65019.1|64999.1|64963.8|64953.8|65019.4|65001.7|64962|64946.9|6102
1615867200000|2021-03-16 04:00:00|64964|64954|64946.3|64926.3|64977.2|64957.2|64943.9|64923.9|4521
1615870800000|2021-03-16 05:00:00|64946.5|64926.5|64959.8|64939.8|64964.1|64944.1|64937.1|64917.7|6237
1615874400000|2021-03-16 06:00:00|64959.5|64939.5|64961.3|64941.3|64993.6|64978.4|64950.4|64935.4|7302
1615878000000|2021-03-16 07:00:00|64956.7|64946.7|65037.5|65017.5|65046.3|65032|64956.7|64944.5|8332
1615881600000|2021-03-16 08:00:00|65032.5|65022.5|65033.2|65013.2|65046.2|65026.5|65000.5|64982.9|7968
1615885200000|2021-03-16 09:00:00|65033.5|65013.5|65008|64988|65048|65032.7|65003.6|64984.5|7252
1615888800000|2021-03-16 10:00:00|65008.4|64988.4|64979.3|64959.3|65016|65000.6|64969.8|64952.6|5867
1615892400000|2021-03-16 11:00:00|64979.2|64959.2|64986.1|64966.1|64993.3|64978|64964.7|64946.7|7254
1615896000000|2021-03-16 12:00:00|64985.7|64965.7|64992.3|64972.3|64993.9|64977.3|64967.7|64952|8350
1615899600000|2021-03-16 13:00:00|64992.1|64972.1|65030.8|65010.8|65040.6|65024.4|64981.2|64963|9815
1615903200000|2021-03-16 14:00:00|65030.6|65010.6|65023.3|65003.3|65044.1|65025.5|65008.6|64991.8|9339
1615906800000|2021-03-16 15:00:00|65023.2|65003.2|65020.9|65000.9|65069.9|65049.9|65018|64998|8760
1615910400000|2021-03-16 16:00:00|65021|65001|65053.9|65033.9|65054.1|65034.1|65009|64994.5|7517
1615914000000|2021-03-16 17:00:00|65053.5|65033.5|65046.3|65026.3|65054|65034|65009.2|64989.2|7484
1615917600000|2021-03-16 18:00:00|65045.9|65025.9|65043.3|65023.3|65049.5|65029.5|65024.1|65004.1|8401
1615921200000|2021-03-16 19:00:00|65043.4|65023.4|65023|65003|65047.2|65027.2|65021.1|65001.1|4200
1615924800000|2021-03-16 20:00:00|65023.1|65003.1|65019.4|64999.4|65034.1|65014.1|65016.8|64996.8|2267
1615928400000|2021-03-16 21:00:00|65019.1|64999.1|65019.9|64999.9|65032.9|65012.9|65010.7|64984.7|720
1615932000000|2021-03-16 22:00:00|65014.7|64994.7|65034|64999.4|65057|65013.2|65009.4|64974.2|1647
1615935600000|2021-03-16 23:00:00|65035.9|64999.8|65019.4|64999.4|65048.5|65018|65013.3|64979.8|1917
1615939200000|2021-03-17 00:00:00|65017|64997|65054.8|65034.8|65057|65037|65016.3|64989.6|4258
1615942800000|2021-03-17 01:00:00|65054.9|65034.9|65049.5|65029.5|65098.6|65078.6|65033.1|65013.1|9009
1615946400000|2021-03-17 02:00:00|65049.4|65029.4|65038.4|65018.4|65067.5|65051.5|65035.4|65015.4|7332
1615950000000|2021-03-17 03:00:00|65037.7|65017.7|65027.9|65007.9|65042.9|65027.5|65014.7|64996.4|6100
1615953600000|2021-03-17 04:00:00|65028.3|65008.3|65029.8|65009.8|65044.2|65024.2|65024.3|65007.9|3845
1615957200000|2021-03-17 05:00:00|65029.9|65009.9|65037.1|65017.1|65044.9|65026.5|65018.6|65002.4|5674
1615960800000|2021-03-17 06:00:00|65037|65017|65026.6|65006.6|65048.1|65033.6|65004.2|64988.1|6866
1615964400000|2021-03-17 07:00:00|65026.4|65006.4|65061.9|65041.9|65062.4|65047|65019.1|65004.6|7424
1615968000000|2021-03-17 08:00:00|65062.2|65042.2|65053.3|65033.3|65084.6|65069.5|65037.9|65017.9|7837
1615971600000|2021-03-17 09:00:00|65053.2|65033.2|65033|65013|65066.4|65047.3|65028.1|65010.1|7299
1615975200000|2021-03-17 10:00:00|65033.1|65013.1|65055.9|65035.9|65057.8|65037.8|65013.8|64997.2|6029
1615978800000|2021-03-17 11:00:00|65056|65036|65105.3|65085.3|65109.5|65092.4|65054.2|65035.1|7698
1615982400000|2021-03-17 12:00:00|65105.2|65085.2|65066.7|65046.7|65109.7|65094.2|65056.7|65037.4|8650
1615986000000|2021-03-17 13:00:00|65066.8|65046.8|65053.5|65033.5|65080.1|65060.1|65025.8|65010.5|8229
1615989600000|2021-03-17 14:00:00|65053.8|65033.8|65089|65069|65094.8|65076.4|65028.4|65008.4|9660
1615993200000|2021-03-17 15:00:00|65088.7|65068.7|65104.7|65084.7|65105|65089.3|65070.3|65050.3|8610
1615996800000|2021-03-17 16:00:00|65104.8|65084.8|65105.2|65085.2|65114|65096.2|65092.8|65072.8|8236
1616000400000|2021-03-17 17:00:00|65105.1|65085.1|65103.1|65083.1|65112.7|65092.7|65075.6|65056.1|6018
1616004000000|2021-03-17 18:00:00|65102.2|65082.2|64911.5|64891.5|65103.5|65082.2|64863.9|64843.9|12470
1616007600000|2021-03-17 19:00:00|64911.7|64891.7|64861.8|64841.8|64917|64897|64859.4|64839.4|8408
1616011200000|2021-03-17 20:00:00|64861.5|64841.5|64871.8|64851.8|64887.5|64867.5|64861.5|64841.5|3361
1616014800000|2021-03-17 21:00:00|64871.3|64851.3|64865.8|64845.8|64895.6|64862.3|64861.3|64815.8|1434
1616018400000|2021-03-17 22:00:00|64865.1|64845.1|64879.4|64859.4|64898.9|64872.8|64862.3|64842.3|2371
1616022000000|2021-03-17 23:00:00|64879.9|64859.9|64892|64872|64896.3|64876.3|64873.2|64853.2|2116
1616025600000|2021-03-18 00:00:00|64892.9|64872.9|64897.8|64877.8|64909.1|64889.1|64874|64854|4192
1616029200000|2021-03-18 01:00:00|64897.7|64877.7|64938|64918|64959.9|64939.9|64896.1|64876.1|8668
1616032800000|2021-03-18 02:00:00|64937.4|64917.4|64905.4|64885.4|64948.8|64928.8|64891.9|64875.9|6958
1616036400000|2021-03-18 03:00:00|64905.3|64885.3|64949.1|64929.1|64952.8|64936.9|64899.7|64881.5|7307
1616040000000|2021-03-18 04:00:00|64949.2|64929.2|64944.1|64924.1|64961.1|64944.8|64939|64919|4562
1616043600000|2021-03-18 05:00:00|64944.2|64924.2|64958.4|64938.4|64963.4|64945.3|64931.1|64916.2|6200
1616047200000|2021-03-18 06:00:00|64958.2|64938.2|64926.1|64906.1|64963.7|64947.7|64915.7|64901|6878
1616050800000|2021-03-18 07:00:00|64925.9|64905.9|65014.3|64994.3|65039.6|65023|64908.6|64893.3|9955
1616054400000|2021-03-18 08:00:00|65014.4|64994.4|65043.2|65023.2|65079.9|65062.9|64996.7|64976.7|9407
1616058000000|2021-03-18 09:00:00|65038|65028|65018.7|64998.7|65047.7|65031.4|64989.8|64973.6|8366
1616061600000|2021-03-18 10:00:00|65017.2|64997.2|65008.6|64988.6|65028.6|65013.5|64984.4|64966.3|6030
1616065200000|2021-03-18 11:00:00|65008.2|64988.2|65065.1|65045.1|65083.1|65063.1|64991.5|64976.3|8801
1616068800000|2021-03-18 12:00:00|65066|65046|65077.9|65057.9|65098.1|65082.1|65042.6|65025.6|10141
1616072400000|2021-03-18 13:00:00|65078|65058|65094.8|65074.8|65127.5|65107.7|65064.4|65047.6|9623
1616076000000|2021-03-18 14:00:00|65095|65075|65090.5|65070.5|65115.9|65095.9|65061.3|65044.1|10707
1616079600000|2021-03-18 15:00:00|65090.7|65070.7|65053.6|65033.6|65092.9|65075.2|65047.1|65027.1|8914
1616083200000|2021-03-18 16:00:00|65053.4|65033.4|65094.7|65074.7|65099.4|65084.7|65025.9|65010.6|9152
1616086800000|2021-03-18 17:00:00|65094.9|65074.9|65069.7|65049.7|65098|65081.4|65058.6|65038.6|7499
1616090400000|2021-03-18 18:00:00|65069.6|65049.6|65132.6|65112.6|65134.2|65114.2|65067.7|65047.7|8091
1616094000000|2021-03-18 19:00:00|65132.8|65112.8|65145.1|65125.1|65156.7|65136.7|65122.2|65102.2|7267
1616097600000|2021-03-18 20:00:00|65145.2|65125.2|65080.9|65060.9|65145.2|65125.2|65075|65055|3973
1616101200000|2021-03-18 21:00:00|65080.8|65060.8|65090|65070|65103.4|65074|65073.8|65041.5|1942
1616104800000|2021-03-18 22:00:00|65092.1|65072.1|65094.1|65074.1|65110.4|65078.3|65087.8|65046.7|1464
1616108400000|2021-03-18 23:00:00|65095.4|65075.4|65095.2|65075.2|65096|65076|65082.1|65059.7|1904
1616112000000|2021-03-19 00:00:00|65095.1|65075.1|65132.7|65112.7|65158|65138|65089.3|65069.3|4587
1616115600000|2021-03-19 01:00:00|65132.6|65112.6|65133.3|65113.3|65186.1|65166.1|65124.4|65104.4|8982
1616119200000|2021-03-19 02:00:00|65133.5|65113.5|65203.8|65183.8|65229.2|65209.2|65128.1|65108.1|8031
1616122800000|2021-03-19 03:00:00|65203.3|65183.3|65165|65145|65232.3|65212.3|65146.4|65127.6|8050
1616126400000|2021-03-19 04:00:00|65164.9|65144.9|65136|65116|65170.8|65150.8|65132.7|65112.7|5765
1616130000000|2021-03-19 05:00:00|65135.8|65115.8|65161.2|65141.2|65189.4|65169.4|65133.7|65113.7|7013
1616133600000|2021-03-19 06:00:00|65159.8|65139.8|65096.4|65076.4|65191.9|65171.9|65086|65069.9|9014
1616137200000|2021-03-19 07:00:00|65096.5|65076.5|65058.4|65038.4|65133.3|65117.2|65048.3|65032.7|8884
1616140800000|2021-03-19 08:00:00|65058.5|65038.5|65081.7|65061.7|65088.8|65073.8|65045.8|65029.4|8367
1616144400000|2021-03-19 09:00:00|65082.2|65062.2|65124.2|65104.2|65128.6|65108.6|65079.4|65061.7|7449
1616148000000|2021-03-19 10:00:00|65124.7|65104.7|65139.4|65119.4|65144.8|65127.9|65106.5|65091.3|6582
1616151600000|2021-03-19 11:00:00|65139.3|65119.3|65143.2|65123.2|65154.4|65134.4|65105|65085|6809
1616155200000|2021-03-19 12:00:00|65143.8|65123.8|65144.3|65124.3|65164.5|65144.5|65120.7|65104.7|8125
1616158800000|2021-03-19 13:00:00|65144.2|65124.2|65189.2|65169.2|65195.7|65178.1|65137|65117|11142
1616162400000|2021-03-19 14:00:00|65189.3|65169.3|65141.7|65121.7|65195.1|65175.1|65130.5|65110.7|11339
1616166000000|2021-03-19 15:00:00|65141.9|65121.9|65123|65103|65157.1|65137.1|65089.4|65072.5|10524
1616169600000|2021-03-19 16:00:00|65124|65104|65075.7|65055.7|65129.3|65110.8|65073|65055.4|9507
1616173200000|2021-03-19 17:00:00|65075.9|65055.9|65089.4|65069.4|65094.7|65078.7|65066.2|65049.8|6999
1616176800000|2021-03-19 18:00:00|65089.3|65069.3|65085.7|65065.7|65106|65088.8|65078.5|65058.8|5931
1616180400000|2021-03-19 19:00:00|65086.1|65066.1|65083.8|65063.8|65108.7|65088.7|65078.5|65058.5|5180
1616184000000|2021-03-19 20:00:00|65084|65064|65093.2|65073.2|65096.4|65076.4|65074.2|65054.2|2320
1616360400000|2021-03-21 21:00:00|65175.6|65153.6|65186|65092.1|65254.3|65164.2|65146.6|65051.7|1230
1616364000000|2021-03-21 22:00:00|65188.2|65095.3|65145.7|65125.7|65222.1|65152.9|65130|65061.9|1552
1616367600000|2021-03-21 23:00:00|65145.6|65125.6|65147.8|65127.8|65151.6|65131.6|65134.1|65096.5|1531
1616371200000|2021-03-22 00:00:00|65149|65129|65152.4|65132.4|65160.7|65140.7|65129|65109|5259
1616374800000|2021-03-22 01:00:00|65151.2|65131.2|65143.1|65123.1|65173.2|65153.2|65111.3|65091.3|9167
1616378400000|2021-03-22 02:00:00|65142.4|65122.4|65131.2|65111.2|65162|65146.4|65114.2|65098.4|7229
1616382000000|2021-03-22 03:00:00|65131.1|65111.1|65115.6|65095.6|65133.6|65117.9|65097.5|65077.5|5763
1616385600000|2021-03-22 04:00:00|65115.7|65095.7|65113.6|65093.6|65121.4|65101.4|65095.6|65075.6|4264
1616389200000|2021-03-22 05:00:00|65114|65094|65100.2|65080.2|65122.5|65102.5|65082.6|65067.2|6008
1616392800000|2021-03-22 06:00:00|65100.4|65080.4|65128.2|65108.2|65129.8|65114.9|65081.7|65066.3|7513
1616396400000|2021-03-22 07:00:00|65123.7|65113.7|65116.5|65096.5|65136.6|65120.8|65078|65061.5|8689
1616400000000|2021-03-22 08:00:00|65116.6|65096.6|65092.9|65072.9|65135.3|65116.9|65077.7|65062.1|8733
1616403600000|2021-03-22 09:00:00|65092.8|65072.8|65087|65067|65116.1|65100.3|65073.7|65056.2|7072
1616407200000|2021-03-22 10:00:00|65082|65072|65090.5|65070.5|65098|65082.4|65058|65041.3|5883
1616410800000|2021-03-22 11:00:00|65090.2|65070.2|65050.4|65030.4|65091.3|65075.3|65035.1|65020|6658
1616414400000|2021-03-22 12:00:00|65051.3|65031.3|65066.9|65046.9|65073.1|65057.6|65040.5|65025.1|7795
1616418000000|2021-03-22 13:00:00|65067.4|65047.4|65085.6|65065.6|65128.4|65108.4|65025.9|65009.4|8228
1616421600000|2021-03-22 14:00:00|65085.5|65065.5|65055.2|65035.2|65093.6|65076.7|65044.9|65026|9607
1616425200000|2021-03-22 15:00:00|65054.8|65034.8|65047.9|65027.9|65066.6|65046.6|65027.4|65011.9|8837
1616428800000|2021-03-22 16:00:00|65047.8|65027.8|65039.5|65019.5|65056.9|65041.6|65035.1|65018.4|7842
1616432400000|2021-03-22 17:00:00|65039.7|65019.7|65063.6|65043.6|65068.6|65050.9|65034.9|65019.4|5425
1616436000000|2021-03-22 18:00:00|65063.3|65043.3|65071.7|65051.7|65075.4|65060.8|65056.3|65040.8|5011
1616439600000|2021-03-22 19:00:00|65072.1|65052.1|65075.5|65055.5|65080|65062.4|65064.3|65047|3924
1616443200000|2021-03-22 20:00:00|65075.6|65055.6|65081.2|65061.2|65095.9|65079.7|65074.2|65054.7|3116
1616446800000|2021-03-22 21:00:00|65080.3|65060.3|65079.6|65059.6|65096.5|65071.3|65078.5|65053.9|1397
1616450400000|2021-03-22 22:00:00|65079.8|65059.8|65089.6|65069.6|65096.2|65075.6|65079.8|65049.9|1580
1616454000000|2021-03-22 23:00:00|65090.2|65070.2|65085.5|65065.5|65092.9|65072.9|65083.6|65063.6|2463
1616457600000|2021-03-23 00:00:00|65085.6|65065.6|65078.4|65058.4|65089.1|65069.1|65059.1|65039.1|4529
1616461200000|2021-03-23 01:00:00|65078.3|65058.3|65070.9|65050.9|65091.6|65073.6|65048.1|65028.1|7817
1616464800000|2021-03-23 02:00:00|65070.7|65050.7|65086.3|65076.3|65113.9|65098.6|65065.7|65050.7|8197
1616468400000|2021-03-23 03:00:00|65086.4|65076.4|65059.9|65049.9|65091.8|65077.6|65055.8|65040.7|6343
1616472000000|2021-03-23 04:00:00|65060|65050|65086.6|65066.6|65086.8|65070.7|65057.1|65042.3|5306
1616475600000|2021-03-23 05:00:00|65086.8|65066.8|65082.4|65062.4|65097.1|65081.6|65074.4|65058.9|6224
1616479200000|2021-03-23 06:00:00|65082.8|65062.8|65078.1|65068.1|65103|65088.8|65072.1|65058.1|7673
1616482800000|2021-03-23 07:00:00|65078.2|65068.2|65089.1|65069.1|65103.4|65087.7|65061.5|65049.1|8162
1616486400000|2021-03-23 08:00:00|65084.6|65074.6|65081.1|65061.1|65097.9|65084.3|65035.1|65018.5|9317
1616490000000|2021-03-23 09:00:00|65081.4|65061.4|65156.7|65136.7|65158.9|65142.8|65076.8|65059.8|8556
1616493600000|2021-03-23 10:00:00|65156.4|65136.4|65117.3|65097.3|65164.1|65148.1|65116.6|65096.6|7867
1616497200000|2021-03-23 11:00:00|65117|65097|65115.7|65095.7|65121.4|65105.5|65089.6|65069.6|8095
1616500800000|2021-03-23 12:00:00|65117.4|65097.4|65084.2|65064.2|65117.9|65103.7|65052.6|65037|8394
1616504400000|2021-03-23 13:00:00|65084|65064|65109.5|65089.5|65127.2|65112|65074.8|65054.9|9324
1616508000000|2021-03-23 14:00:00|65109.2|65089.2|65150.6|65130.6|65163|65147.9|65104.6|65084.6|10580
1616511600000|2021-03-23 15:00:00|65144.8|65134.8|65144.4|65124.4|65174.7|65159.8|65124.7|65108.1|9709
1616515200000|2021-03-23 16:00:00|65143.9|65123.9|65161.5|65151.5|65173.2|65158.1|65133.5|65118.3|9091
1616518800000|2021-03-23 17:00:00|65161.8|65151.8|65166.8|65146.8|65177|65161.2|65152|65134.1|8016
1616522400000|2021-03-23 18:00:00|65166.7|65146.7|65192.1|65172.1|65194.2|65178.6|65161.9|65146.5|7273
1616526000000|2021-03-23 19:00:00|65192.4|65172.4|65195.5|65175.5|65199.8|65184.6|65174.5|65154.5|6955
1616529600000|2021-03-23 20:00:00|65195.3|65175.3|65211.3|65191.3|65213.2|65194.4|65195|65175|3077
1616533200000|2021-03-23 21:00:00|65210.9|65190.9|65205.8|65159.6|65231.4|65207.2|65192.1|65146.3|1455
1616536800000|2021-03-23 22:00:00|65205.7|65159.4|65202.7|65171.6|65220.5|65182.6|65178.7|65104.5|2849
1616540400000|2021-03-23 23:00:00|65203.3|65171.3|65249.7|65229.7|65251.4|65231.4|65194.8|65162.3|3453
1616544000000|2021-03-24 00:00:00|65249.6|65229.6|65231.2|65211.2|65270.7|65250.7|65199.3|65179.3|5817
1616547600000|2021-03-24 01:00:00|65231.5|65211.5|65220.7|65200.7|65240.9|65220.9|65187.8|65173.4|8757
1616551200000|2021-03-24 02:00:00|65220.9|65200.9|65267.2|65247.2|65286.2|65267.8|65194.2|65174.2|8320
1616554800000|2021-03-24 03:00:00|65267.3|65247.3|65242.4|65222.4|65280.8|65266|65234.8|65220.2|6463
1616558400000|2021-03-24 04:00:00|65242.5|65222.5|65233.8|65223.8|65265.2|65250.1|65233.8|65218.4|4824
1616562000000|2021-03-24 05:00:00|65233.9|65223.9|65281.5|65271.5|65297.7|65282.9|65233.4|65218.3|7242
1616565600000|2021-03-24 06:00:00|65280.7|65270.7|65241.5|65231.5|65293.7|65279.8|65239.4|65226.4|7832
1616569200000|2021-03-24 07:00:00|65241.7|65231.7|65261|65251|65281|65269.9|65240.4|65225.9|9326
1616572800000|2021-03-24 08:00:00|65261.5|65251.5|65203.8|65183.8|65282.1|65267.6|65197.6|65181.4|9397
1616576400000|2021-03-24 09:00:00|65203.9|65183.9|65203.6|65183.6|65220.6|65205.4|65181.6|65166.6|8404
1616580000000|2021-03-24 10:00:00|65203.5|65183.5|65236.2|65216.2|65246.8|65231.6|65194.4|65179.5|6737
1616583600000|2021-03-24 11:00:00|65235.8|65215.8|65240|65220|65256.5|65241.5|65222.6|65207.1|6741
1616587200000|2021-03-24 12:00:00|65240.6|65220.6|65264.4|65254.4|65270.8|65258.9|65218.6|65204.8|7980
1616590800000|2021-03-24 13:00:00|65264.2|65254.2|65292.6|65272.6|65296.6|65278.8|65252.7|65236.9|9478
1616594400000|2021-03-24 14:00:00|65292.9|65272.9|65269.4|65259.4|65299.8|65284.9|65262.4|65247.3|10023
1616598000000|2021-03-24 15:00:00|65269.5|65259.5|65258.8|65238.8|65289.8|65274.3|65241.3|65221.3|9035
1616601600000|2021-03-24 16:00:00|65258.6|65238.6|65266.5|65246.5|65271.6|65257.2|65230.7|65214|8980
1616605200000|2021-03-24 17:00:00|65265.7|65245.7|65275.5|65255.5|65280.1|65264.5|65247.2|65230.1|7878
1616608800000|2021-03-24 18:00:00|65275.6|65255.6|65280.7|65260.7|65291.2|65275.7|65251.3|65236.7|7997
1616612400000|2021-03-24 19:00:00|65280.8|65260.8|65296.1|65276.1|65298.8|65283.9|65275.2|65255.2|6311
1616616000000|2021-03-24 20:00:00|65296.4|65276.4|65301.6|65281.6|65306.8|65286.8|65292.8|65272.8|2489
1616619600000|2021-03-24 21:00:00|65299.3|65279.3|65297.9|65277.9|65303.5|65283|65294.5|65267.9|1651
1616623200000|2021-03-24 22:00:00|65293.7|65273.7|65307.9|65287.9|65313.7|65293.7|65289.1|65262.3|2587
1616626800000|2021-03-24 23:00:00|65307.7|65287.7|65305.2|65285.2|65309.9|65289.9|65294.7|65274.7|2776
1616630400000|2021-03-25 00:00:00|65304.4|65284.4|65274.1|65254.1|65322.3|65302.3|65267.3|65247.3|5750
1616634000000|2021-03-25 01:00:00|65274.3|65254.3|65358.8|65338.8|65379.1|65359.1|65273.1|65253.1|8988
1616637600000|2021-03-25 02:00:00|65358.7|65338.7|65332.2|65312.2|65359.7|65342|65316|65296|8152
1616641200000|2021-03-25 03:00:00|65332.1|65312.1|65340.5|65330.5|65348|65333.6|65317.9|65303.1|6616
1616644800000|2021-03-25 04:00:00|65340|65330|65344.1|65334.1|65356.4|65342.1|65334.9|65321.3|4713
1616648400000|2021-03-25 05:00:00|65343.9|65333.9|65347.5|65327.5|65349.5|65335.7|65317|65297|6995
1616652000000|2021-03-25 06:00:00|65347.7|65327.7|65354.1|65334.1|65360.1|65346.7|65332.9|65317.4|7771
1616655600000|2021-03-25 07:00:00|65353.7|65333.7|65362.5|65352.5|65367.9|65353.6|65327.9|65313.1|7467
1616659200000|2021-03-25 08:00:00|65362.1|65352.1|65358.7|65338.7|65378.3|65363.9|65322.7|65307.8|8756
1616662800000|2021-03-25 09:00:00|65358.6|65338.6|65389.5|65379.5|65417.6|65402.6|65351.8|65336.5|7580
1616666400000|2021-03-25 10:00:00|65389.6|65379.6|65403|65383|65418.6|65403.8|65368.7|65353.5|6438
1616670000000|2021-03-25 11:00:00|65403.4|65383.4|65460.7|65440.7|65461|65444.5|65389.4|65370.7|8565
1616673600000|2021-03-25 12:00:00|65460.4|65440.4|65440.4|65420.4|65480.2|65460.2|65427.6|65412|9627
1616677200000|2021-03-25 13:00:00|65436.9|65426.9|65453.5|65433.5|65477.1|65462.1|65423.5|65408|10521
1616680800000|2021-03-25 14:00:00|65453.9|65433.9|65494.3|65484.3|65502.9|65487.6|65443.5|65427.6|11302
1616684400000|2021-03-25 15:00:00|65494.1|65484.1|65504.1|65494.1|65519.1|65502.5|65474|65456.6|10446
1616688000000|2021-03-25 16:00:00|65504.3|65494.3|65520.4|65510.4|65527.6|65512.8|65477.9|65463.3|9766
1616691600000|2021-03-25 17:00:00|65520.8|65510.8|65500.8|65480.8|65544|65528.4|65482.1|65466.2|10189
1616695200000|2021-03-25 18:00:00|65500.7|65480.7|65509.9|65489.9|65539.8|65525.2|65498.6|65480.7|8954
1616698800000|2021-03-25 19:00:00|65510.2|65490.2|65501.5|65481.5|65540.2|65523.2|65499.1|65479.1|6679
1616702400000|2021-03-25 20:00:00|65501.3|65481.3|65491.3|65471.3|65508.8|65488.8|65487.3|65466.6|3260
1616706000000|2021-03-25 21:00:00|65491.4|65471.4|65521.9|65455.1|65530.6|65481.2|65475.6|65439.9|1612
1616709600000|2021-03-25 22:00:00|65526.4|65454.4|65491.9|65471.9|65537.9|65482.5|65488.7|65448.5|1593
1616713200000|2021-03-25 23:00:00|65489.8|65469.8|65479.6|65459.6|65493.9|65473.9|65467.9|65447.9|1999
1616716800000|2021-03-26 00:00:00|65479.5|65459.5|65460|65440|65479.5|65459.5|65446.9|65428.4|5221
1616720400000|2021-03-26 01:00:00|65459.5|65439.5|65429.6|65409.6|65460.9|65440.9|65390.4|65370.4|8158
1616724000000|2021-03-26 02:00:00|65429.5|65409.5|65428.1|65418.1|65478.6|65459.4|65421.7|65405.2|7651
1616727600000|2021-03-26 03:00:00|65428|65418|65437.9|65427.9|65445.3|65430.6|65418.4|65401.5|5581
1616731200000|2021-03-26 04:00:00|65438.1|65428.1|65431.2|65411.2|65450|65433.2|65425.3|65410.6|3741
1616734800000|2021-03-26 05:00:00|65431.1|65411.1|65408|65398|65432.6|65419.9|65405.2|65390.2|5777
1616738400000|2021-03-26 06:00:00|65408.1|65398.1|65442.2|65432.2|65468.3|65453.2|65408.1|65394.9|7547
1616742000000|2021-03-26 07:00:00|65442.3|65432.3|65450.1|65430.1|65466.3|65451|65426|65411.5|8459
1616745600000|2021-03-26 08:00:00|65445.4|65435.4|65403.6|65393.6|65476.5|65461.2|65401.1|65386.3|8720
1616749200000|2021-03-26 09:00:00|65403.5|65393.5|65421.5|65401.5|65428|65416.8|65394.2|65380|7514
1616752800000|2021-03-26 10:00:00|65421.4|65401.4|65439.4|65419.4|65446.4|65431.9|65415|65400.2|6279
1616756400000|2021-03-26 11:00:00|65439.1|65419.1|65457.4|65437.4|65468.6|65453.6|65429.6|65413.1|7986
1616760000000|2021-03-26 12:00:00|65452.3|65442.3|65431|65421|65460.1|65445|65413.2|65397.9|8168
1616763600000|2021-03-26 13:00:00|65431.2|65421.2|65402.2|65382.2|65435.2|65421.3|65388.2|65371.3|9534
1616767200000|2021-03-26 14:00:00|65402.6|65382.6|65416.2|65396.2|65432.6|65415|65390.1|65374.7|9749
1616770800000|2021-03-26 15:00:00|65416.4|65396.4|65429|65409|65440|65423.4|65405.7|65387|9554
1616774400000|2021-03-26 16:00:00|65429.7|65409.7|65429.8|65409.8|65440.8|65425.5|65414.4|65399.3|8345
1616778000000|2021-03-26 17:00:00|65429.5|65409.5|65446.1|65426.1|65452|65433.9|65411.8|65395.4|6506
1616781600000|2021-03-26 18:00:00|65446.2|65426.2|65426.1|65406.1|65465.4|65447.3|65418.4|65402.5|7924
1616785200000|2021-03-26 19:00:00|65425.6|65405.6|65402.8|65382.8|65426.7|65408.9|65400.6|65380.6|4675
1616788800000|2021-03-26 20:00:00|65402.7|65382.7|65421.5|65401.5|65450.8|65417.3|65394.1|65328.8|2136
1616965200000|2021-03-28 21:00:00|65467.4|65385.5|65457.5|65387.3|65468.2|65414.1|65430.3|65368|851
1616968800000|2021-03-28 22:00:00|65457.2|65381|65444.1|65398.8|65473.7|65411.5|65426.4|65370.9|2578
1616972400000|2021-03-28 23:00:00|65444.5|65399.1|65436.5|65416.5|65459.4|65418.2|65419.6|65365.9|1577
1616976000000|2021-03-29 00:00:00|65437.2|65417.2|65451.5|65431.5|65462.4|65442.4|65418.1|65398.1|4548
1616979600000|2021-03-29 01:00:00|65452.1|65432.1|65449.1|65429.1|65475.4|65460.5|65433.9|65413.9|8323
1616983200000|2021-03-29 02:00:00|65449|65429|65443.6|65423.6|65467.3|65452.2|65434.2|65419|7163
1616986800000|2021-03-29 03:00:00|65443.7|65423.7|65460.9|65440.9|65461.7|65446.5|65436|65422.3|5643
1616990400000|2021-03-29 04:00:00|65460.8|65440.8|65476.6|65466.6|65482.8|65467.4|65452.2|65434.3|4504
1616994000000|2021-03-29 05:00:00|65476.5|65466.5|65570.8|65560.8|65585.1|65568.7|65472.1|65457.2|7940
1616997600000|2021-03-29 06:00:00|65571|65561|65603.3|65593.3|65629.6|65613.9|65564.2|65548.9|8852
1617001200000|2021-03-29 07:00:00|65603.5|65593.5|65600.5|65580.5|65620.5|65610.3|65582.3|65568.3|8684
1617004800000|2021-03-29 08:00:00|65600.4|65580.4|65697.6|65677.6|65709.6|65695|65589.2|65574.4|8982
1617008400000|2021-03-29 09:00:00|65697.7|65677.7|65659|65649|65706.4|65693.1|65618.7|65602.4|7825
1617012000000|2021-03-29 10:00:00|65659.1|65649.1|65646.5|65636.5|65675.7|65661.4|65626.6|65609.9|6793
1617015600000|2021-03-29 11:00:00|65646.2|65636.2|65697.9|65687.9|65702.1|65687.9|65645.3|65632.2|7168
1617019200000|2021-03-29 12:00:00|65697.4|65687.4|65734.8|65724.8|65758.6|65743.5|65687.6|65672.7|7134
1617022800000|2021-03-29 13:00:00|65734.9|65724.9|65817.5|65807.5|65823.4|65809.2|65723.1|65713.1|8337
1617026400000|2021-03-29 14:00:00|65818|65808|65800.9|65780.9|65848.2|65834.1|65752.7|65737.4|8243
1617030000000|2021-03-29 15:00:00|65795.7|65785.7|65744.3|65734.3|65811.2|65796.3|65736.1|65722|7474
1617033600000|2021-03-29 16:00:00|65743.9|65733.9|65718.4|65708.4|65761.3|65745.8|65718|65703.3|6159
1617037200000|2021-03-29 17:00:00|65718|65708|65754.7|65734.7|65758|65742.9|65712.4|65697.9|5586
1617040800000|2021-03-29 18:00:00|65754.6|65734.6|65762.2|65742.2|65767.6|65751.6|65739.5|65723.8|6360
1617044400000|2021-03-29 19:00:00|65761.7|65741.7|65756.6|65736.6|65768.6|65752|65740.3|65724.6|4711
1617048000000|2021-03-29 20:00:00|65757.3|65737.3|65757.5|65737.5|65768.5|65748.5|65754.3|65735.1|1956
1617051600000|2021-03-29 21:00:00|65757.4|65737.4|65759.8|65739.8|65778.4|65745|65750.9|65712.1|3358
1617055200000|2021-03-29 22:00:00|65757.5|65737.5|65754.5|65715.6|65785.1|65744.8|65744.3|65680.9|2461
1617058800000|2021-03-29 23:00:00|65753|65715.1|65775.9|65755.9|65784.8|65759.7|65745.5|65700.4|3148
1617062400000|2021-03-30 00:00:00|65776|65756|65799.9|65779.9|65834.3|65814.3|65774.2|65754.2|4935
1617066000000|2021-03-30 01:00:00|65800.5|65780.5|65749.7|65729.7|65846.7|65826.7|65710.6|65690.6|7006
1617069600000|2021-03-30 02:00:00|65749.6|65729.6|65748.3|65738.3|65759.7|65747.5|65707.2|65688.9|6732
1617073200000|2021-03-30 03:00:00|65748.2|65738.2|65754.9|65744.9|65758.8|65745|65734.8|65720.3|5160
1617076800000|2021-03-30 04:00:00|65754.6|65744.6|65758.4|65748.4|65781.6|65765.3|65751.1|65734.9|3829
1617080400000|2021-03-30 05:00:00|65757.5|65747.5|65758.6|65748.6|65787.3|65773.6|65740.1|65725.3|4850
1617084000000|2021-03-30 06:00:00|65758.3|65748.3|65746.5|65736.5|65772.1|65758.4|65687.6|65672.9|7078
1617087600000|2021-03-30 07:00:00|65746.2|65736.2|65796.5|65776.5|65826.1|65811.5|65730.6|65715.4|7387
1617091200000|2021-03-30 08:00:00|65792.3|65782.3|65742.9|65732.9|65805.1|65790.8|65740.1|65724.9|6440
1617094800000|2021-03-30 09:00:00|65742.8|65732.8|65733.2|65723.2|65773.5|65758.5|65729.2|65714.7|5154
1617098400000|2021-03-30 10:00:00|65732.9|65722.9|65773|65763|65781.1|65768.4|65724|65710.1|5237
1617102000000|2021-03-30 11:00:00|65772.6|65762.6|65791.7|65781.7|65814.1|65799.1|65772.6|65758|6015
1617105600000|2021-03-30 12:00:00|65791.8|65781.8|65817.9|65807.9|65825.6|65811.5|65767.2|65753.1|7027
1617109200000|2021-03-30 13:00:00|65817.5|65807.5|65801.2|65781.2|65842.4|65830.7|65779.2|65765.3|7389
1617112800000|2021-03-30 14:00:00|65801.3|65781.3|65782.3|65772.3|65844.3|65829.4|65762.1|65748.8|10326
1617116400000|2021-03-30 15:00:00|65782.9|65772.9|65756.6|65736.6|65784.7|65773|65735.5|65721|8654
1617120000000|2021-03-30 16:00:00|65756.7|65736.7|65775.9|65755.9|65781|65766|65739.7|65722.2|7440
1617123600000|2021-03-30 17:00:00|65775.6|65755.6|65764.2|65754.2|65778|65761.6|65749.4|65733.8|5718
1617127200000|2021-03-30 18:00:00|65764.4|65754.4|65743.9|65723.9|65771.4|65756.5|65734.8|65718.2|5663
1617130800000|2021-03-30 19:00:00|65744.3|65724.3|65731.6|65711.6|65751.8|65736.2|65726.2|65711|4804
1617134400000|2021-03-30 20:00:00|65732.1|65712.1|65734.8|65714.8|65741.4|65721.9|65726.4|65708.3|2133
1617138000000|2021-03-30 21:00:00|65734.6|65714.6|65760.9|65716.5|65780.5|65720.4|65734.6|65697|843
1617141600000|2021-03-30 22:00:00|65758.1|65716.2|65765.7|65726.2|65772.9|65737.9|65748|65695.6|1782
1617145200000|2021-03-30 23:00:00|65771.8|65722.9|65736.7|65716.7|65774.4|65738.4|65726.5|65701.4|2185
1617148800000|2021-03-31 00:00:00|65736.3|65716.3|65736.6|65716.6|65763.6|65743.6|65726.6|65707.8|5844
1617152400000|2021-03-31 01:00:00|65736.7|65716.7|65749.8|65729.8|65789.8|65773.8|65726.3|65706.3|8218
1617156000000|2021-03-31 02:00:00|65749.7|65729.7|65746.8|65726.8|65752.2|65737.3|65713.5|65698.1|7260
1617159600000|2021-03-31 03:00:00|65746.5|65726.5|65729.9|65719.9|65774.5|65755.9|65709.2|65693.9|7567
1617163200000|2021-03-31 04:00:00|65729.8|65719.8|65749.3|65739.3|65755.4|65740.8|65712.4|65697.7|5368
1617166800000|2021-03-31 05:00:00|65749.6|65739.6|65707.5|65687.5|65760|65745.3|65702.6|65687.5|6719
1617170400000|2021-03-31 06:00:00|65707.7|65687.7|65688.3|65678.3|65748.6|65733.3|65686.1|65675.3|8459
1617174000000|2021-03-31 07:00:00|65688.1|65678.1|65692.5|65682.5|65710.3|65697.3|65637.5|65624.5|9114
1617177600000|2021-03-31 08:00:00|65692.7|65682.7|65653|65633|65696.8|65684.4|65619.6|65605.7|7976
1617181200000|2021-03-31 09:00:00|65653.3|65633.3|65637.4|65627.4|65657.5|65642.1|65632.2|65620.2|6633
1617184800000|2021-03-31 10:00:00|65637.5|65627.5|65629.1|65609.1|65660.4|65646.2|65622|65607.4|4902
1617188400000|2021-03-31 11:00:00|65627.9|65607.9|65614|65604|65635.1|65621|65613.8|65599.7|5878
1617192000000|2021-03-31 12:00:00|65614.2|65604.2|65610|65600|65641.1|65622.4|65607.2|65593.9|7659
1617195600000|2021-03-31 13:00:00|65609.9|65599.9|65577.3|65557.3|65621.9|65608.4|65568.6|65555.1|8265
1617199200000|2021-03-31 14:00:00|65571.9|65561.9|65615.4|65605.4|65623.2|65608.7|65560.6|65545.8|10309
1617202800000|2021-03-31 15:00:00|65615.5|65605.5|65643.9|65633.9|65674.7|65659.7|65614.7|65604.7|9069
1617206400000|2021-03-31 16:00:00|65648.7|65628.7|65622.9|65612.9|65648.7|65632.6|65609.1|65592.8|6948
1617210000000|2021-03-31 17:00:00|65623|65613|65655.3|65635.3|65655.3|65640.1|65621.5|65606.7|6076
1617213600000|2021-03-31 18:00:00|65655.2|65635.2|65674.8|65654.8|65684.3|65668.8|65645.4|65630.9|7090
1617217200000|2021-03-31 19:00:00|65675.1|65655.1|65666.6|65646.6|65676.6|65659.7|65656.4|65636.4|4905
1617220800000|2021-03-31 20:00:00|65666.7|65646.7|65672.6|65609|65676.2|65646.7|65642.7|65589|2381
1617224400000|2021-03-31 21:00:00|65666.3|65610|65664.7|65627.6|65716.5|65631.9|65663.3|65591.1|1095
1617228000000|2021-03-31 22:00:00|65675.1|65618.6|65663.4|65628.6|65693.8|65634.5|65653.5|65604.5|1505
1617231600000|2021-03-31 23:00:00|65662.6|65629.5|65632.6|65612.6|65669.1|65639.2|65631.2|65609.4|2706
1617235200000|2021-04-01 00:00:00|65633.1|65613.1|65610.9|65590.9|65660.7|65640.7|65592.8|65572.8|6180
1617238800000|2021-04-01 01:00:00|65611.2|65591.2|65697|65677|65718|65703.3|65607.3|65588.7|8051
1617242400000|2021-04-01 02:00:00|65696.8|65676.8|65727.8|65717.8|65756.4|65738.8|65681.5|65666.3|8257
1617246000000|2021-04-01 03:00:00|65727.6|65717.6|65802.3|65782.3|65803.1|65788.1|65716.8|65700.8|6228
1617249600000|2021-04-01 04:00:00|65802.2|65782.2|65835.1|65815.1|65841.5|65827.1|65778.7|65762.9|5872
1617253200000|2021-04-01 05:00:00|65835.2|65815.2|65864|65854|65883.3|65867.7|65808.3|65794.8|7308
1617256800000|2021-04-01 06:00:00|65864.1|65854.1|65812.6|65802.6|65885.6|65871.2|65787.7|65769.4|8854
1617260400000|2021-04-01 07:00:00|65812.7|65802.7|65800|65790|65840|65824.1|65790.7|65777.2|9011
1617264000000|2021-04-01 08:00:00|65799.9|65789.9|65853.3|65843.3|65861.2|65845.8|65792.4|65778.6|7815
1617267600000|2021-04-01 09:00:00|65858.5|65838.5|65854.1|65834.1|65880.3|65868.4|65834.8|65820.8|7168
1617271200000|2021-04-01 10:00:00|65854.2|65834.2|65860.8|65850.8|65877.4|65864.4|65834.8|65819|6494
1617274800000|2021-04-01 11:00:00|65860.7|65850.7|65817.8|65797.8|65871.4|65856.8|65809.2|65793|6876
1617278400000|2021-04-01 12:00:00|65816.5|65796.5|65794.1|65774.1|65818.2|65803.5|65783.2|65770.8|8045
1617282000000|2021-04-01 13:00:00|65793.9|65773.9|65812|65792|65824.9|65809.6|65768.6|65755.9|9544
1617285600000|2021-04-01 14:00:00|65812.3|65792.3|65780.8|65770.8|65817.6|65801|65770.5|65754.3|10236
1617289200000|2021-04-01 15:00:00|65780.7|65770.7|65749.8|65739.8|65790.6|65777.5|65742.4|65728.4|8227
1617292800000|2021-04-01 16:00:00|65750.1|65740.1|65763.2|65743.2|65767|65751.6|65732.3|65716.2|6122
1617296400000|2021-04-01 17:00:00|65763.1|65743.1|65744.7|65724.7|65763.8|65748.3|65730.9|65716.1|5463
1617300000000|2021-04-01 18:00:00|65745.4|65725.4|65744|65724|65745.4|65729.2|65712.5|65698.1|5071
1617303600000|2021-04-01 19:00:00|65743.7|65723.7|65772.1|65752.1|65776.9|65759.9|65738.4|65722.5|4204
1617307200000|2021-04-01 20:00:00|65772.2|65752.2|65770.8|65730.4|65774.2|65754.2|65751|65728.2|2779
1617310800000|2021-04-01 21:00:00|65776.9|65719.5|65768.8|65737.2|65787.3|65741.4|65756.8|65708|1565
1617314400000|2021-04-01 22:00:00|65778.8|65724.3|65766.1|65732.5|65780.5|65743.2|65750.2|65717.5|1617
1617318000000|2021-04-01 23:00:00|65767.7|65729.5|65763.2|65743.2|65774.6|65749.8|65754.5|65728.5|1612
1617321600000|2021-04-02 00:00:00|65761.9|65741.9|65750.5|65730.5|65768.6|65748.6|65730.7|65710.7|3105
1617325200000|2021-04-02 01:00:00|65750.1|65730.1|65731.1|65711.1|65752.9|65735|65721|65704.3|4886
1617328800000|2021-04-02 02:00:00|65734.2|65714.2|65725.8|65705.8|65770.4|65753.5|65724.4|65704.4|5411
1617332400000|2021-04-02 03:00:00|65725.4|65705.4|65703.9|65683.9|65733.6|65713.6|65688|65668|4512
1617336000000|2021-04-02 04:00:00|65703.8|65683.8|65688.4|65668.4|65708.6|65691.1|65680.2|65660.2|3415
1617339600000|2021-04-02 05:00:00|65688.9|65668.9|65682|65662|65708.6|65688.6|65678.4|65661|3530
1617343200000|2021-04-02 06:00:00|65681.9|65661.9|65701|65681|65705.3|65685.3|65677.4|65660.8|3438
1617346800000|2021-04-02 07:00:00|65701.1|65681.1|65683.6|65663.6|65703.2|65685.9|65649.5|65631.4|3730
1617350400000|2021-04-02 08:00:00|65683.7|65663.7|65676.2|65656.2|65689.6|65670.2|65660.4|65640.4|3760
1617354000000|2021-04-02 09:00:00|65676.3|65656.3|65703.7|65683.7|65704.5|65688.9|65667.8|65652.7|2789
1617357600000|2021-04-02 10:00:00|65703.9|65683.9|65722.5|65702.5|65725.9|65705.9|65696|65676|2487
1617361200000|2021-04-02 11:00:00|65722.6|65702.6|65730.7|65710.7|65744.3|65726.9|65721.3|65701.3|3810
1617364800000|2021-04-02 12:00:00|65730.6|65710.6|65741.1|65721.1|65767.6|65725.4|65684.7|65657.6|6216
1617368400000|2021-04-02 13:00:00|65740.9|65720.9|65761|65741|65786.2|65766.2|65740.9|65720.9|5539
1617372000000|2021-04-02 14:00:00|65760.8|65740.8|65782.8|65762.8|65809.2|65789.2|65760.1|65740.1|4965
1617375600000|2021-04-02 15:00:00|65783|65763|65772.4|65752.4|65786.7|65766.7|65770.1|65750.1|2197
1617379200000|2021-04-02 16:00:00|65772.1|65752.1|65767.3|65729.7|65780.1|65761.4|65759.1|65728.8|1172
1617382800000|2021-04-02 17:00:00|65765.8|65728.2|65790.6|65726.4|65800.1|65770.5|65757.9|65722.3|1661
1617386400000|2021-04-02 18:00:00|65794.1|65732|65785.2|65722.9|65799.7|65738.1|65774.8|65715.1|781
1617390000000|2021-04-02 19:00:00|65796.5|65723.7|65803.3|65716.6|65826.1|65774.7|65765.9|65713.9|1163
1617393600000|2021-04-02 20:00:00|65771.4|65751.4|65802.9|65724.7|65881.2|65782.2|65764.8|65693.3|837
1617570000000|2021-04-04 21:00:00|65821.9|65688.9|65798.7|65676.3|65849.8|65723.8|65793.7|65664.1|686
1617573600000|2021-04-04 22:00:00|65815.6|65689.6|65801.3|65707.2|65821.9|65720.6|65776.4|65674.5|1664
1617577200000|2021-04-04 23:00:00|65791.7|65704.8|65754|65700.8|65811.5|65741.3|65721.7|65675.5|1938
1617580800000|2021-04-05 00:00:00|65766.9|65691.6|65766.6|65746.6|65781.2|65752.8|65731.5|65691.6|3234
1617584400000|2021-04-05 01:00:00|65766|65746|65760.9|65740.9|65781|65753.2|65752.1|65718.1|4257
1617588000000|2021-04-05 02:00:00|65760.6|65740.6|65789.4|65769.4|65790.6|65770.6|65753.7|65733.7|4724
1617591600000|2021-04-05 03:00:00|65789.5|65769.5|65796|65776|65800.4|65784.7|65780.8|65760.8|3462
1617595200000|2021-04-05 04:00:00|65796.2|65776.2|65798.3|65778.3|65803|65786.2|65777|65757|4094
1617598800000|2021-04-05 05:00:00|65798.5|65778.5|65826.6|65816.6|65838.1|65818.9|65788.3|65772.7|4375
1617602400000|2021-04-05 06:00:00|65826.5|65816.5|65836.4|65816.4|65840.3|65825.1|65806.9|65792.5|4615
1617606000000|2021-04-05 07:00:00|65836.2|65816.2|65817.3|65797.3|65843.9|65827.1|65795.3|65775.3|4395
1617609600000|2021-04-05 08:00:00|65817.5|65797.5|65779.5|65759.5|65825.2|65805.2|65769|65749|5374
1617613200000|2021-04-05 09:00:00|65778.8|65758.8|65770.5|65750.5|65784.9|65764.9|65750.6|65730.6|4463
1617616800000|2021-04-05 10:00:00|65770.4|65750.4|65771.7|65751.7|65781.8|65763.4|65760|65740|4040
1617620400000|2021-04-05 11:00:00|65771.4|65751.4|65757.9|65737.9|65777.3|65757.3|65755.1|65735.1|3943
1617624000000|2021-04-05 12:00:00|65758|65738|65724.1|65704.1|65761|65745.8|65715.4|65699.9|5810
1617627600000|2021-04-05 13:00:00|65723.5|65703.5|65662.3|65642.3|65738.7|65718.7|65654.7|65632.2|6735
1617631200000|2021-04-05 14:00:00|65661.2|65641.2|65613.6|65593.6|65668.3|65648.3|65597|65577|7558
1617634800000|2021-04-05 15:00:00|65613.8|65593.8|65574|65554|65621.5|65607.3|65557.2|65541.3|5066
1617638400000|2021-04-05 16:00:00|65574.2|65554.2|65555.9|65535.9|65576.2|65561.4|65538.9|65519.9|4344
1617642000000|2021-04-05 17:00:00|65556|65536|65562.4|65542.4|65575.2|65558.8|65540.8|65522.8|3947
1617645600000|2021-04-05 18:00:00|65562.3|65542.3|65572.1|65552.1|65579.1|65559.2|65562.1|65542.1|3430
1617649200000|2021-04-05 19:00:00|65572.2|65552.2|65569.8|65549.8|65579.2|65559.2|65562.6|65542.6|3163
1617652800000|2021-04-05 20:00:00|65570.6|65550.6|65583.5|65539.4|65592.1|65563.2|65564.7|65525.9|1900
1617656400000|2021-04-05 21:00:00|65583.3|65540|65615.4|65537.5|65647.2|65540.8|65583.3|65499.7|1338
1617660000000|2021-04-05 22:00:00|65614.2|65540.4|65597.7|65567|65618.3|65572.8|65577.2|65500.8|2232
1617663600000|2021-04-05 23:00:00|65591.7|65571.7|65582.5|65562.5|65612.2|65577.8|65570.7|65521.9|2057
1617667200000|2021-04-06 00:00:00|65583.2|65563.2|65571|65551|65585.5|65565|65555.8|65535.8|4342
1617670800000|2021-04-06 01:00:00|65571.1|65551.1|65625.1|65605.1|65648.4|65628.4|65564.2|65544.2|7743
1617674400000|2021-04-06 02:00:00|65625.3|65605.3|65627.1|65617.1|65657.2|65642.2|65620.4|65600.4|6475
1617678000000|2021-04-06 03:00:00|65627|65617|65620.2|65600.2|65647.2|65631.4|65610.9|65595.6|5750
1617681600000|2021-04-06 04:00:00|65619.9|65599.9|65610.4|65590.4|65625.3|65610|65601.9|65587|4531
1617685200000|2021-04-06 05:00:00|65611.1|65591.1|65541.9|65531.9|65615.2|65600.1|65535.8|65521|5818
1617688800000|2021-04-06 06:00:00|65542.2|65532.2|65564.6|65544.6|65569.8|65557.1|65528.5|65514.6|7537
1617692400000|2021-04-06 07:00:00|65560.5|65550.5|65517.8|65507.8|65579.3|65564.1|65515.7|65501.5|8058
1617696000000|2021-04-06 08:00:00|65517.2|65507.2|65557.7|65537.7|65560.2|65545.6|65517|65502.8|6752
1617699600000|2021-04-06 09:00:00|65552|65542|65569.7|65559.7|65590.5|65575.8|65549.4|65533.5|6385
1617703200000|2021-04-06 10:00:00|65569.4|65559.4|65574|65554|65590|65575.1|65560|65540.7|4849
1617706800000|2021-04-06 11:00:00|65573.9|65553.9|65581.4|65561.4|65591|65575.9|65567.2|65552.4|5519
1617710400000|2021-04-06 12:00:00|65581.3|65561.3|65517.2|65507.2|65583.7|65567.1|65515.6|65501.5|7038
1617714000000|2021-04-06 13:00:00|65517.1|65507.1|65480|65460|65521.9|65507.1|65468|65453.1|7666
1617717600000|2021-04-06 14:00:00|65479.8|65459.8|65425.3|65415.3|65485.3|65470.7|65420.2|65405.9|8611
1617721200000|2021-04-06 15:00:00|65427.8|65417.8|65410.2|65400.2|65434|65419|65407.2|65392.8|6393
1617724800000|2021-04-06 16:00:00|65409.7|65399.7|65443.3|65423.3|65447.5|65432|65408.3|65393.8|5150
1617728400000|2021-04-06 17:00:00|65443.2|65423.2|65438.1|65418.1|65467.6|65452|65426.5|65411.5|5720
1617732000000|2021-04-06 18:00:00|65438.5|65418.5|65426.3|65406.3|65441.3|65426.1|65418.3|65399|4769
1617735600000|2021-04-06 19:00:00|65426.1|65406.1|65440.4|65420.4|65453.6|65435.1|65417|65400.5|3871
1617739200000|2021-04-06 20:00:00|65440.3|65420.3|65442.4|65402|65453.3|65433.3|65425.7|65401.2|2174
1617742800000|2021-04-06 21:00:00|65441.7|65402.3|65440.5|65420.5|65481|65431.6|65429.1|65390.1|1417
1617746400000|2021-04-06 22:00:00|65441.8|65409|65453.5|65412.9|65461.7|65426.7|65434.3|65392|1437
1617750000000|2021-04-06 23:00:00|65444.7|65424.7|65479|65415.4|65483.7|65452.5|65444.7|65390.9|1961
1617753600000|2021-04-07 00:00:00|65476.7|65415.9|65452.3|65432.3|65482.7|65455.8|65435.9|65389.5|5385
1617757200000|2021-04-07 01:00:00|65452|65432|65443.9|65423.9|65463.6|65448.6|65392.1|65376.5|8220
1617760800000|2021-04-07 02:00:00|65443.5|65423.5|65464.2|65454.2|65484.8|65469.5|65425.3|65408.8|8424
1617764400000|2021-04-07 03:00:00|65464.1|65454.1|65450.2|65440.2|65474|65459.1|65441.9|65426.3|5710
1617768000000|2021-04-07 04:00:00|65455|65435|65436.5|65426.5|65457.6|65442.6|65427.3|65412.5|3838
1617771600000|2021-04-07 05:00:00|65436.4|65426.4|65426.8|65416.8|65458|65442.8|65423.2|65408.3|5402
1617775200000|2021-04-07 06:00:00|65427.2|65417.2|65451.9|65441.9|65476.2|65461.5|65418.5|65403.3|8126
1617778800000|2021-04-07 07:00:00|65451.7|65441.7|65474.1|65464.1|65498.7|65484.8|65443.5|65430.2|8930
1617782400000|2021-04-07 08:00:00|65474|65464|65490.9|65480.9|65526.5|65511.4|65465.7|65452|8218
1617786000000|2021-04-07 09:00:00|65491.1|65481.1|65501.4|65481.4|65529.4|65517.1|65481|65469.8|6891
1617789600000|2021-04-07 10:00:00|65501.7|65481.7|65499.8|65479.8|65510.5|65495.1|65477.7|65460.5|5608
1617793200000|2021-04-07 11:00:00|65500|65480|65498.6|65478.6|65508.6|65493.6|65470.5|65455.6|6579
1617796800000|2021-04-07 12:00:00|65498.8|65478.8|65506|65486|65538.2|65523.2|65495.9|65478.5|7526
1617800400000|2021-04-07 13:00:00|65506.1|65486.1|65468.8|65458.8|65520.6|65505.2|65461.2|65448.2|8906
1617804000000|2021-04-07 14:00:00|65468.4|65458.4|65415.4|65405.4|65487.9|65475.3|65410.7|65396|9246
1617807600000|2021-04-07 15:00:00|65415.5|65405.5|65474.1|65464.1|65486.4|65474.7|65413.4|65403.4|8837
1617811200000|2021-04-07 16:00:00|65474.2|65464.2|65481.9|65471.9|65493.3|65478.3|65463.2|65448.3|7608
1617814800000|2021-04-07 17:00:00|65481.8|65471.8|65470.4|65450.4|65488.9|65474|65461.1|65445.4|5928
1617818400000|2021-04-07 18:00:00|65470.1|65450.1|65512|65502|65516.7|65502.2|65460.6|65444|7222
1617822000000|2021-04-07 19:00:00|65511.9|65501.9|65503.9|65483.9|65530.2|65515.2|65501.9|65481.9|6054
1617825600000|2021-04-07 20:00:00|65503.8|65483.8|65503.3|65457.2|65513.3|65493.3|65490.6|65457.2|2737
1617829200000|2021-04-07 21:00:00|65505.3|65453.9|65503.8|65455.1|65530|65462.6|65487|65422.4|1302
1617832800000|2021-04-07 22:00:00|65502.8|65455.3|65509.5|65489.5|65525.1|65493.2|65494.2|65435|2923
1617836400000|2021-04-07 23:00:00|65508.9|65488.9|65524.5|65504.5|65525|65505|65505.6|65482.3|2124
1617840000000|2021-04-08 00:00:00|65524.3|65504.3|65543.1|65523.1|65556.3|65540.3|65520.5|65500.5|4447
1617843600000|2021-04-08 01:00:00|65542.9|65522.9|65539.1|65519.1|65565.2|65549.7|65518.2|65501.9|7885
1617847200000|2021-04-08 02:00:00|65539.2|65519.2|65526.9|65516.9|65565.7|65550.7|65524|65509.2|6915
1617850800000|2021-04-08 03:00:00|65527|65517|65511.3|65501.3|65535.9|65521.2|65508.9|65493.5|5476
1617854400000|2021-04-08 04:00:00|65516.3|65496.3|65519.2|65509.2|65537|65522.2|65508.1|65493.5|3765
1617858000000|2021-04-08 05:00:00|65523.7|65503.7|65539.5|65529.5|65552.4|65538.1|65507.5|65495.5|5330
1617861600000|2021-04-08 06:00:00|65539.2|65529.2|65555.3|65545.3|65577|65562.8|65534.5|65521.4|7616
1617865200000|2021-04-08 07:00:00|65555.5|65545.5|65554.9|65544.9|65595.7|65583.2|65535.9|65522.1|7874
1617868800000|2021-04-08 08:00:00|65555.2|65545.2|65583.4|65573.4|65620|65606.3|65553.2|65543.2|7865
1617872400000|2021-04-08 09:00:00|65583.5|65573.5|65576.7|65566.7|65612.7|65599.2|65570.2|65558.7|6815
1617876000000|2021-04-08 10:00:00|65576.8|65566.8|65582.2|65572.2|65588.8|65577.5|65554.7|65540.9|5640
1617879600000|2021-04-08 11:00:00|65582.5|65572.5|65559.8|65549.8|65592.3|65577.2|65552.7|65537.5|7279
1617883200000|2021-04-08 12:00:00|65560.1|65550.1|65569.1|65559.1|65574.7|65559.1|65547.4|65535.6|7569
1617886800000|2021-04-08 13:00:00|65574|65554|65596.2|65586.2|65614.9|65601.7|65565.6|65551.7|7741
1617890400000|2021-04-08 14:00:00|65595.9|65585.9|65605.5|65595.5|65618.6|65604.3|65581.9|65566.6|9214
1617894000000|2021-04-08 15:00:00|65604.7|65594.7|65606.7|65596.7|65635.1|65620.5|65592.4|65577.6|8104
1617897600000|2021-04-08 16:00:00|65606|65596|65586.6|65576.6|65619.7|65604.7|65570.3|65556.1|6192
1617901200000|2021-04-08 17:00:00|65586.7|65576.7|65592.2|65572.2|65596.7|65582.5|65571.6|65555.6|5079
1617904800000|2021-04-08 18:00:00|65591.9|65571.9|65594.1|65584.1|65608.2|65592.9|65579.4|65564.3|4798
1617908400000|2021-04-08 19:00:00|65598.8|65578.8|65597.1|65577.1|65611|65595.7|65584.4|65567.3|4386
1617912000000|2021-04-08 20:00:00|65597.2|65577.2|65573.2|65553.2|65601.5|65584.3|65569.7|65549.7|2107
1617915600000|2021-04-08 21:00:00|65573|65553|65574.5|65543.1|65599|65553|65564.4|65513.5|1095
1617919200000|2021-04-08 22:00:00|65577.8|65547.2|65574.9|65554.9|65589|65561.9|65564.5|65521.7|1487
1617922800000|2021-04-08 23:00:00|65574.7|65554.7|65574.5|65554.5|65605.4|65576.8|65568.8|65537.9|1874
1617926400000|2021-04-09 00:00:00|65576|65556|65517.9|65497.9|65577.4|65557.4|65517.3|65497.3|4841
1617930000000|2021-04-09 01:00:00|65518.1|65498.1|65554.6|65544.6|65571.3|65556.6|65515|65495|7769
1617933600000|2021-04-09 02:00:00|65554.5|65544.5|65578.7|65568.7|65594.1|65578.9|65554.4|65540.1|7401
1617937200000|2021-04-09 03:00:00|65578.8|65568.8|65594.9|65584.9|65629.7|65613.5|65577.4|65567.4|5905
1617940800000|2021-04-09 04:00:00|65595|65585|65599|65579|65618.5|65603.9|65587.7|65572.3|4012
1617944400000|2021-04-09 05:00:00|65599.1|65579.1|65649.3|65639.3|65659.1|65644.3|65588.3|65573.6|6397
1617948000000|2021-04-09 06:00:00|65653.9|65633.9|65665.8|65655.8|65685|65675|65633.4|65618.5|8373
1617951600000|2021-04-09 07:00:00|65665.7|65655.7|65661.5|65651.5|65707.3|65697.3|65656.6|65645.1|8879
1617955200000|2021-04-09 08:00:00|65661.6|65651.6|65666.9|65656.9|65690.7|65676.2|65648.1|65633.3|8044
1617958800000|2021-04-09 09:00:00|65667.3|65657.3|65644.1|65634.1|65677.7|65664.3|65640.8|65630.8|6848
1617962400000|2021-04-09 10:00:00|65644.2|65634.2|65647.3|65637.3|65659.6|65645.2|65630.7|65619.5|5597
1617966000000|2021-04-09 11:00:00|65647.1|65637.1|65640.4|65620.4|65663.5|65648.9|65628.1|65615.8|6076
1617969600000|2021-04-09 12:00:00|65640.3|65620.3|65659.1|65649.1|65687.7|65673.4|65634.6|65619.7|7315
1617973200000|2021-04-09 13:00:00|65658.9|65648.9|65594.2|65574.2|65672.7|65662.7|65589.4|65572.4|8185
1617976800000|2021-04-09 14:00:00|65594.1|65574.1|65577.2|65567.2|65609.1|65594.9|65573.7|65562.3|8983
1617980400000|2021-04-09 15:00:00|65576.5|65566.5|65577.2|65567.2|65597.8|65586|65567.1|65555.8|7212
1617984000000|2021-04-09 16:00:00|65577|65567|65587|65577|65600.1|65588.1|65576.3|65561.4|5502
1617987600000|2021-04-09 17:00:00|65586.3|65576.3|65595.9|65585.9|65601.8|65587.9|65576.8|65561.8|5162
1617991200000|2021-04-09 18:00:00|65596.3|65586.3|65595.5|65585.5|65613.3|65598.7|65587.6|65574|5721
1617994800000|2021-04-09 19:00:00|65595.6|65585.6|65586.5|65566.5|65600.9|65586.2|65579.7|65565|4750
1617998400000|2021-04-09 20:00:00|65586.4|65566.4|65596.2|65576.2|65604|65584|65577.5|65557.5|2292
1618174800000|2021-04-11 21:00:00|65658.1|65570.2|65655.6|65565.7|65683.9|65612.5|65616|65545.1|699
1618178400000|2021-04-11 22:00:00|65667.5|65579.8|65629.7|65593.3|65673.4|65605.8|65616.4|65558.9|2174
1618182000000|2021-04-11 23:00:00|65629.5|65590.7|65617.1|65581.6|65646.9|65599.2|65602.3|65567|1436
1618185600000|2021-04-12 00:00:00|65616.9|65580.9|65641.1|65621.1|65653.8|65632.6|65607.1|65580.9|3954
1618189200000|2021-04-12 01:00:00|65641.4|65621.4|65641.1|65631.1|65670.3|65654.9|65623.8|65603.9|8474
1618192800000|2021-04-12 02:00:00|65640.8|65630.8|65630.8|65620.8|65664.7|65651.5|65627.9|65615.9|7494
1618196400000|2021-04-12 03:00:00|65630.9|65620.9|65599.2|65589.2|65637.6|65625.1|65597.2|65582.4|5052
1618200000000|2021-04-12 04:00:00|65598.9|65588.9|65622.4|65602.4|65624.5|65608|65594.4|65579.8|3642
1618203600000|2021-04-12 05:00:00|65622.5|65602.5|65597.9|65587.9|65625.4|65612.6|65597.1|65587.1|5551
1618207200000|2021-04-12 06:00:00|65598|65588|65584.4|65574.4|65614|65600.1|65554|65544|7809
1618210800000|2021-04-12 07:00:00|65584.5|65574.5|65577.3|65567.3|65600.1|65587|65573.2|65561.8|8568
1618214400000|2021-04-12 08:00:00|65577.2|65567.2|65560.4|65550.4|65582.5|65571.9|65554.5|65540.4|7484
1618218000000|2021-04-12 09:00:00|65560.7|65550.7|65502.3|65492.3|65569.7|65556.7|65494.6|65484.6|6789
1618221600000|2021-04-12 10:00:00|65502.4|65492.4|65509.9|65499.9|65519.7|65506|65495.3|65482.6|5083
1618225200000|2021-04-12 11:00:00|65509.8|65499.8|65477.3|65467.3|65519.4|65504.4|65467|65455.5|6347
1618228800000|2021-04-12 12:00:00|65476.9|65466.9|65491.8|65481.8|65512.7|65502|65472.6|65459.2|6361
1618232400000|2021-04-12 13:00:00|65492.1|65482.1|65516.3|65506.3|65534.6|65519.3|65474.5|65461.6|8065
1618236000000|2021-04-12 14:00:00|65516.2|65506.2|65520.8|65510.8|65547.6|65535.7|65483.3|65469.2|8599
1618239600000|2021-04-12 15:00:00|65520.4|65510.4|65512.4|65502.4|65531.4|65518.1|65500.9|65487.7|7529
1618243200000|2021-04-12 16:00:00|65512.9|65502.9|65513.3|65503.3|65523.8|65508.9|65503|65488.5|5772
1618246800000|2021-04-12 17:00:00|65513.5|65503.5|65513.5|65503.5|65527.9|65513.3|65507.6|65493.3|5466
1618250400000|2021-04-12 18:00:00|65513.6|65503.6|65538.6|65518.6|65547.1|65532.6|65511.2|65496.9|5556
1618254000000|2021-04-12 19:00:00|65538.5|65518.5|65497.5|65477.5|65557.9|65543.1|65496.3|65476.3|4743
1618257600000|2021-04-12 20:00:00|65498.1|65478.1|65500.5|65466.8|65505.9|65478.9|65471.1|65451.1|2899
1618261200000|2021-04-12 21:00:00|65502.2|65467.6|65510.9|65461.6|65519.5|65478.5|65490.5|65455.4|1182
1618264800000|2021-04-12 22:00:00|65502.4|65464.5|65503.8|65483.8|65516.8|65496.1|65492.1|65455.9|1903
1618268400000|2021-04-12 23:00:00|65504.1|65484.1|65497|65477|65504.1|65484.1|65482.9|65462.9|1629
1618272000000|2021-04-13 00:00:00|65497.4|65477.4|65501.8|65481.8|65534|65514|65497.2|65477.2|4553
1618275600000|2021-04-13 01:00:00|65501.9|65481.9|65513.8|65503.8|65530.9|65516.5|65482.1|65462.8|8059
1618279200000|2021-04-13 02:00:00|65513.7|65503.7|65502|65482|65534.1|65519.2|65491.1|65476.7|7556
1618282800000|2021-04-13 03:00:00|65501.8|65481.8|65533.3|65523.3|65539.6|65525|65486.2|65471.8|6079
1618286400000|2021-04-13 04:00:00|65533.4|65523.4|65565|65545|65574.7|65560.7|65531.6|65521.6|5657
1618290000000|2021-04-13 05:00:00|65559.7|65549.7|65566.4|65556.4|65589.2|65579.2|65559.7|65548.3|6778
1618293600000|2021-04-13 06:00:00|65566.5|65556.5|65557.9|65547.9|65582.2|65570.7|65549.9|65535.8|7440
1618297200000|2021-04-13 07:00:00|65558.1|65548.1|65527.6|65517.6|65567.2|65553.8|65522.9|65508.9|7391
1618300800000|2021-04-13 08:00:00|65527.7|65517.7|65520|65510|65554.3|65539.9|65501.9|65486.7|7027
1618304400000|2021-04-13 09:00:00|65520.2|65510.2|65529|65509|65538.7|65525.1|65514.6|65500.9|5953
1618308000000|2021-04-13 10:00:00|65529.6|65509.6|65535.7|65525.7|65544.3|65532.4|65516.6|65503.6|4766
1618311600000|2021-04-13 11:00:00|65536|65526|65541.6|65531.6|65552.9|65538.1|65527.8|65512.8|7446
1618315200000|2021-04-13 12:00:00|65541.8|65531.8|65503.2|65493.2|65558.9|65544.1|65482.2|65466|9285
1618318800000|2021-04-13 13:00:00|65503.5|65493.5|65449|65439|65508.6|65496.4|65444.1|65430.6|9692
1618322400000|2021-04-13 14:00:00|65453.9|65433.9|65455.9|65445.9|65485.4|65472.2|65441.2|65428|8650
1618326000000|2021-04-13 15:00:00|65456|65446|65462.5|65452.5|65469.2|65455|65444.5|65431.6|7358
1618329600000|2021-04-13 16:00:00|65462.8|65452.8|65470.2|65460.2|65475.4|65463|65457.1|65441.6|5781
1618333200000|2021-04-13 17:00:00|65470.3|65460.3|65443.6|65433.6|65476.5|65461|65442.3|65427.4|5193
1618336800000|2021-04-13 18:00:00|65443.7|65433.7|65440.4|65430.4|65451.2|65436.7|65438.6|65423.9|4828
1618340400000|2021-04-13 19:00:00|65440.5|65430.5|65427.6|65407.6|65448.4|65433.5|65422.2|65407.2|4419
1618344000000|2021-04-13 20:00:00|65427.4|65407.4|65448|65428|65471|65433.3|65418.3|65400.8|2583
1618347600000|2021-04-13 21:00:00|65447|65427|65449|65429|65490.7|65442.7|65445.3|65403.8|1201
1618351200000|2021-04-13 22:00:00|65447.6|65427.6|65455.3|65435.3|65462|65436.1|65445.4|65420.8|2270
1618354800000|2021-04-13 23:00:00|65454.5|65434.5|65448.1|65428.1|65488|65462.4|65438.4|65418.4|2641
1618358400000|2021-04-14 00:00:00|65447.9|65427.9|65439|65419|65452.4|65432.4|65419.8|65401.4|4920
1618362000000|2021-04-14 01:00:00|65439.3|65419.3|65417.3|65397.3|65466.7|65446.7|65388|65371.2|8188
1618365600000|2021-04-14 02:00:00|65417.4|65397.4|65427.9|65407.9|65455.3|65439.9|65408.1|65393.2|7273
1618369200000|2021-04-14 03:00:00|65428|65408|65437.3|65417.3|65443.5|65428.6|65406.9|65392.4|5906
1618372800000|2021-04-14 04:00:00|65437.1|65417.1|65440.6|65420.6|65443.2|65428.5|65421|65406.1|3831
1618376400000|2021-04-14 05:00:00|65440.2|65420.2|65443.8|65433.8|65458.3|65448.3|65424.5|65412.3|5643
1618380000000|2021-04-14 06:00:00|65443.7|65433.7|65374.4|65364.4|65446.9|65436.9|65372.5|65360.5|7809
1618383600000|2021-04-14 07:00:00|65376|65366|65420.1|65410.1|65430|65419.5|65370.3|65355.9|8445
1618387200000|2021-04-14 08:00:00|65420.3|65410.3|65333.9|65323.9|65423.3|65413.3|65331.1|65320.8|7693
1618390800000|2021-04-14 09:00:00|65333.7|65323.7|65354|65344|65367.5|65356.2|65329.8|65315.4|6475
1618394400000|2021-04-14 10:00:00|65354.2|65344.2|65369.9|65349.9|65384.3|65369.7|65352.3|65338.8|5477
1618398000000|2021-04-14 11:00:00|65369.5|65349.5|65351.6|65341.6|65377.2|65362.1|65347.6|65332.7|5925
1618401600000|2021-04-14 12:00:00|65351.2|65341.2|65374.1|65364.1|65377.7|65364.4|65325.2|65310.4|6552
1618405200000|2021-04-14 13:00:00|65374.2|65364.2|65332.5|65322.5|65377.8|65364.2|65321.4|65308|8709
1618408800000|2021-04-14 14:00:00|65332.7|65322.7|65302.7|65282.7|65349.6|65335|65292.6|65278|7193
1618412400000|2021-04-14 15:00:00|65297.9|65287.9|65279.2|65269.2|65306.1|65293.6|65261.4|65246.9|6488
1618416000000|2021-04-14 16:00:00|65279.6|65269.6|65270.2|65260.2|65288.3|65273.4|65261.8|65248.1|5213
1618419600000|2021-04-14 17:00:00|65270.8|65260.8|65293.6|65273.6|65296.8|65282|65270|65255.4|5113
1618423200000|2021-04-14 18:00:00|65293.1|65273.1|65313.6|65293.6|65315.5|65300.6|65285.6|65271.3|5661
1618426800000|2021-04-14 19:00:00|65313.7|65293.7|65306.9|65286.9|65338.4|65323.1|65306.7|65286.7|4802
1618430400000|2021-04-14 20:00:00|65306.6|65286.6|65324.9|65304.9|65332.2|65312.2|65293.2|65273.2|3051
1618434000000|2021-04-14 21:00:00|65324.1|65304.1|65328.4|65298|65341.5|65307.1|65318.7|65288.2|1565
1618437600000|2021-04-14 22:00:00|65334.1|65298.1|65324.7|65304.7|65334.1|65306.6|65315.8|65282.7|1510
1618441200000|2021-04-14 23:00:00|65324.9|65304.9|65336.7|65316.7|65337|65317|65318.7|65298.7|2439
1618444800000|2021-04-15 00:00:00|65336.5|65316.5|65340.9|65320.9|65348.6|65331.5|65326.6|65306.6|4068
1618448400000|2021-04-15 01:00:00|65340.3|65320.3|65388.2|65378.2|65400.2|65385.7|65318.4|65298.4|6492
1618452000000|2021-04-15 02:00:00|65388|65378|65425|65405|65426.8|65410.7|65375.8|65365.8|5823
1618455600000|2021-04-15 03:00:00|65424.8|65404.8|65430.4|65410.4|65448.5|65437.2|65406.6|65393.4|5128
1618459200000|2021-04-15 04:00:00|65429.9|65409.9|65448.1|65428.1|65448.6|65433.3|65419.3|65405.2|3720
1618462800000|2021-04-15 05:00:00|65448.2|65428.2|65402.4|65392.4|65448.2|65432.4|65393.8|65383.8|4910
1618466400000|2021-04-15 06:00:00|65402.6|65392.6|65389.3|65379.3|65403.3|65393.3|65374.9|65364.9|5867
1618470000000|2021-04-15 07:00:00|65389|65379|65350.7|65340.7|65391|65379|65336.6|65326.6|6117
1618473600000|2021-04-15 08:00:00|65351.8|65341.8|65312.9|65302.9|65375.2|65365.2|65305.9|65295.9|5862
1618477200000|2021-04-15 09:00:00|65313|65303|65275.4|65265.4|65325.3|65306.1|65234.4|65220.9|5612
1618480800000|2021-04-15 10:00:00|65275.5|65265.5|65304.2|65294.2|65309.8|65296.5|65261.1|65247.4|4921
1618484400000|2021-04-15 11:00:00|65303.6|65293.6|65291.3|65281.3|65303.6|65293.6|65281.7|65269.8|5165
1618488000000|2021-04-15 12:00:00|65291.2|65281.2|65266.9|65256.9|65305.7|65285.8|65243.1|65228.9|6475
1618491600000|2021-04-15 13:00:00|65265.7|65255.7|65284.5|65274.5|65302.4|65290.5|65258.1|65241.7|8182
1618495200000|2021-04-15 14:00:00|65283.2|65273.2|65255.4|65245.4|65302|65289.1|65252.2|65242.2|9357
1618498800000|2021-04-15 15:00:00|65255.6|65245.6|65277.9|65267.9|65288.8|65274.7|65252|65239.4|8275
1618502400000|2021-04-15 16:00:00|65277.7|65267.7|65262|65252|65287.6|65273|65255|65240.2|6575
1618506000000|2021-04-15 17:00:00|65262.1|65252.1|65275|65255|65293.8|65277.7|65258.3|65243.5|5887
1618509600000|2021-04-15 18:00:00|65275.1|65255.1|65251.5|65241.5|65275.1|65260.4|65243.3|65231|5447
1618513200000|2021-04-15 19:00:00|65251.6|65241.6|65291.7|65271.7|65308.1|65288.8|65251.2|65236.4|6077
1618516800000|2021-04-15 20:00:00|65291.9|65271.9|65287.1|65236.7|65299.6|65284.4|65267.3|65234.9|2938
1618520400000|2021-04-15 21:00:00|65289.3|65232.5|65269.7|65249.7|65300.5|65254.8|65268.7|65221.1|1351
1618524000000|2021-04-15 22:00:00|65284.2|65249.5|65278.1|65258.1|65290|65265.7|65266.7|65235.2|1539
1618527600000|2021-04-15 23:00:00|65278.8|65258.8|65278|65258|65288.9|65268.9|65276.3|65256.3|2084
1618531200000|2021-04-16 00:00:00|65277.9|65257.9|65334.7|65324.7|65339.9|65325|65263.7|65243.7|5251
1618534800000|2021-04-16 01:00:00|65338.4|65318.4|65327.6|65307.6|65342.8|65328.7|65306.4|65290.6|7962
1618538400000|2021-04-16 02:00:00|65327.9|65307.9|65369.4|65359.4|65375.2|65361.4|65323.4|65305.9|7827
1618542000000|2021-04-16 03:00:00|65369.5|65359.5|65334.5|65324.5|65372.6|65360|65330.6|65311.3|5531
1618545600000|2021-04-16 04:00:00|65334.4|65324.4|65314.1|65304.1|65336.6|65326.6|65311.6|65300|3758
1618549200000|2021-04-16 05:00:00|65313.8|65303.8|65286.9|65276.9|65318.9|65308.9|65273.6|65263.6|5934
1618552800000|2021-04-16 06:00:00|65287|65277|65313.9|65303.9|65323.4|65313.4|65287|65277|7633
1618556400000|2021-04-16 07:00:00|65314.1|65304.1|65228.3|65218.3|65319.9|65307.3|65224.8|65214.8|8048
1618560000000|2021-04-16 08:00:00|65228.6|65218.6|65244.8|65234.8|65263.7|65253.7|65228.5|65218.5|7043
1618563600000|2021-04-16 09:00:00|65244.9|65234.9|65258|65248|65269.8|65259.8|65238.8|65228.8|6382
1618567200000|2021-04-16 10:00:00|65257.9|65247.9|65237|65227|65266.6|65252.5|65230|65216.2|6026
1618570800000|2021-04-16 11:00:00|65236.9|65226.9|65249.5|65239.5|65260.7|65250.7|65232.4|65222.4|6800
1618574400000|2021-04-16 12:00:00|65249.8|65239.8|65252.3|65242.3|65257.3|65245.4|65241.3|65228.5|7091
1618578000000|2021-04-16 13:00:00|65251.9|65241.9|65270.3|65250.3|65273.5|65258.3|65233.4|65223.4|8522
1618581600000|2021-04-16 14:00:00|65270.5|65250.5|65223.6|65213.6|65271.1|65255.8|65212.8|65202.8|8668
1618585200000|2021-04-16 15:00:00|65223.7|65213.7|65251.4|65241.4|65262.1|65249.5|65222.8|65212.8|8112
1618588800000|2021-04-16 16:00:00|65252|65242|65267.9|65257.9|65287.9|65274.4|65244.7|65230.6|5770
1618592400000|2021-04-16 17:00:00|65268|65258|65283.5|65273.5|65287.9|65274.1|65265|65249.2|4462
1618596000000|2021-04-16 18:00:00|65283.6|65273.6|65279.3|65269.3|65295.9|65283|65275|65264.3|4993
1618599600000|2021-04-16 19:00:00|65279.5|65269.5|65281.8|65261.8|65292.9|65275.9|65274.7|65258.9|4062
1618603200000|2021-04-16 20:00:00|65281.7|65261.7|65285.5|65265.5|65298.8|65283.8|65277.1|65257.9|1962
1618776000000|2021-04-18 20:00:00|65314|65206.2|65305.6|65204.7|65346.5|65214.2|65297|65194.1|97
1618779600000|2021-04-18 21:00:00|65307.7|65203.9|65294.9|65210.5|65319.8|65256.3|65272.3|65181.5|1090
1618783200000|2021-04-18 22:00:00|65290.7|65207.6|65291.6|65220.3|65331.6|65248.1|65272.3|65192.8|2152
1618786800000|2021-04-18 23:00:00|65284.6|65223.5|65289|65269|65306.4|65272.6|65272.8|65215.7|1811
1618790400000|2021-04-19 00:00:00|65289.4|65269.4|65327.2|65307.2|65328.9|65311.7|65283.8|65263.8|5073
1618794000000|2021-04-19 01:00:00|65327.3|65307.3|65339.3|65329.3|65356|65340.8|65301.8|65281.8|8005
1618797600000|2021-04-19 02:00:00|65339.4|65329.4|65286.3|65276.3|65342|65332|65277.3|65265.1|7351
1618801200000|2021-04-19 03:00:00|65286.5|65276.5|65266.7|65256.7|65292.6|65277.2|65263|65249.3|6001
1618804800000|2021-04-19 04:00:00|65266.8|65256.8|65276.7|65266.7|65284.4|65270.2|65257.8|65247.8|4130
1618808400000|2021-04-19 05:00:00|65276.5|65266.5|65274.9|65264.9|65289|65274.2|65267.6|65253.8|5556
1618812000000|2021-04-19 06:00:00|65274.8|65264.8|65197.4|65187.4|65289.1|65279.1|65193.1|65181|8092
1618815600000|2021-04-19 07:00:00|65197.6|65187.6|65080.9|65070.9|65199.1|65189.1|65078.9|65068.9|8723
1618819200000|2021-04-19 08:00:00|65081|65071|65065.9|65055.9|65132.4|65119.6|65062.8|65048.7|8618
1618822800000|2021-04-19 09:00:00|65065.6|65055.6|65069.8|65059.8|65094.1|65084.1|65064.7|65051.8|7009
1618826400000|2021-04-19 10:00:00|65069.1|65059.1|65047.2|65037.2|65076.7|65066.7|65038.6|65023.8|6609
1618830000000|2021-04-19 11:00:00|65047.3|65037.3|65072.5|65062.5|65085.2|65075|65037.4|65025.4|7841
1618833600000|2021-04-19 12:00:00|65072.4|65062.4|65096.5|65086.5|65106.3|65094.3|65067.1|65053.5|7067
1618837200000|2021-04-19 13:00:00|65096.7|65086.7|65102.4|65092.4|65135.8|65125.8|65091.7|65080.6|8685
1618840800000|2021-04-19 14:00:00|65102.5|65092.5|65081.7|65071.7|65130.8|65120.8|65071.7|65061.7|9214
1618844400000|2021-04-19 15:00:00|65081.4|65071.4|65114.5|65104.5|65122.6|65109.3|65078.2|65068.2|8418
1618848000000|2021-04-19 16:00:00|65114.2|65104.2|65110.8|65100.8|65126.8|65114.3|65097.7|65084.8|7029
1618851600000|2021-04-19 17:00:00|65111.2|65101.2|65084.7|65074.7|65125.6|65111.2|65084|65069.4|7019
1618855200000|2021-04-19 18:00:00|65084.4|65074.4|65070.6|65060.6|65096|65081.3|65069.6|65054.9|6307
1618858800000|2021-04-19 19:00:00|65070.9|65060.9|65092.8|65072.8|65098.3|65083.4|65070.3|65055.1|5967
1618862400000|2021-04-19 20:00:00|65092.9|65072.9|65094.6|65074.6|65114.5|65094.5|65091.6|65071.6|2830
1618866000000|2021-04-19 21:00:00|65094.3|65074.3|65107|65087|65132.9|65090.8|65092.2|65065.9|1279
1618869600000|2021-04-19 22:00:00|65105.2|65085.2|65113.7|65078.1|65118.8|65089|65095.6|65059|1968
1618873200000|2021-04-19 23:00:00|65102.4|65082.4|65099.2|65079.2|65118|65092.4|65078.3|65058.3|2595
1618876800000|2021-04-20 00:00:00|65098.9|65078.9|65097.7|65077.7|65109.9|65089.9|65074.1|65054.1|6188
1618880400000|2021-04-20 01:00:00|65097.8|65077.8|64970.4|64960.4|65117.2|65097.2|64970.4|64954.9|8591
1618884000000|2021-04-20 02:00:00|64970.3|64960.3|64985.4|64965.4|65027.7|65012.6|64968.8|64954.7|7814
1618887600000|2021-04-20 03:00:00|64983.8|64963.8|64922.2|64902.2|64994.3|64974.3|64889|64873.5|7569
1618891200000|2021-04-20 04:00:00|64922.1|64902.1|64897.3|64887.3|64942.6|64927.8|64896.1|64880.8|5719
1618894800000|2021-04-20 05:00:00|64897.4|64887.4|64911.9|64901.9|64940.6|64930.6|64891.4|64879.9|6660
1618898400000|2021-04-20 06:00:00|64911.8|64901.8|64922.4|64912.4|64945.1|64929.7|64896.9|64886.9|8579
1618902000000|2021-04-20 07:00:00|64922.5|64912.5|64914.1|64904.1|64964.3|64954.3|64893.3|64883.3|8579
1618905600000|2021-04-20 08:00:00|64914.4|64904.4|64940.7|64930.7|64953|64940.2|64911|64897.1|7927
1618909200000|2021-04-20 09:00:00|64941.2|64931.2|64950.9|64940.9|64983.7|64971.4|64936.5|64926.5|7147
1618912800000|2021-04-20 10:00:00|64951.2|64941.2|64976.5|64966.5|64985.7|64972|64947|64935.1|6340
1618916400000|2021-04-20 11:00:00|64976|64966|64968.5|64948.5|64983.8|64969.1|64945.5|64933.7|6191
1618920000000|2021-04-20 12:00:00|64962.7|64952.7|64986.5|64976.5|65000.1|64990.1|64961.1|64948.3|6851
1618923600000|2021-04-20 13:00:00|64987.2|64977.2|64969.1|64959.1|64988.8|64978.8|64962.7|64952.7|8038
1618927200000|2021-04-20 14:00:00|64968.9|64958.9|64989.3|64979.3|65006.7|64994|64962.5|64952.5|9431
1618930800000|2021-04-20 15:00:00|64989.5|64979.5|65000.8|64990.8|65021.7|65011.2|64983.5|64973.5|8705
1618934400000|2021-04-20 16:00:00|65000.9|64990.9|65033.2|65023.2|65038.6|65024.9|65000|64987.9|6112
1618938000000|2021-04-20 17:00:00|65033.3|65023.3|65026.2|65016.2|65045.2|65035.2|65023.7|65010.4|5156
1618941600000|2021-04-20 18:00:00|65026.3|65016.3|65029.4|65009.4|65046.8|65032.4|65017.1|65002.3|5933
1618945200000|2021-04-20 19:00:00|65029.5|65009.5|65003.5|64983.5|65030.5|65015|64991.4|64977.5|4183
1618948800000|2021-04-20 20:00:00|65003.7|64983.7|65012.6|64992.6|65026.1|65006.1|64999.8|64979.8|2815
1618952400000|2021-04-20 21:00:00|65034.8|64976.1|65000.1|64980.1|65034.8|64985.5|64980.7|64939.4|1198
1618956000000|2021-04-20 22:00:00|64999.4|64979.4|64990.6|64970.6|65010.6|64984.4|64987.5|64967.5|2064
1618959600000|2021-04-20 23:00:00|64991.7|64971.7|65016.7|64996.7|65019|64999|64990.5|64970.5|2801
1618963200000|2021-04-21 00:00:00|65017.3|64997.3|65019.4|64999.4|65033.3|65013.3|64990.9|64970.9|5566
1618966800000|2021-04-21 01:00:00|65020|65000|64991.6|64981.6|65024.3|65004.3|64952.5|64935.3|7434
1618970400000|2021-04-21 02:00:00|64991.5|64981.5|64982.2|64962.2|65026.5|65011.2|64976.4|64961.5|6724
1618974000000|2021-04-21 03:00:00|64982.3|64962.3|64981.4|64971.4|64997.2|64983.4|64975.6|64961.2|5304
1618977600000|2021-04-21 04:00:00|64981.3|64971.3|64990.4|64970.4|64997.4|64985.3|64978.8|64966|3923
1618981200000|2021-04-21 05:00:00|64984.8|64974.8|64941.5|64931.5|65011|65001|64933.1|64919.4|6248
1618984800000|2021-04-21 06:00:00|64941.8|64931.8|64931.9|64921.9|64957.2|64947.2|64916.3|64906|7511
1618988400000|2021-04-21 07:00:00|64932.1|64922.1|64955.4|64945.4|64991.7|64981.7|64931.3|64921.3|8625
1618992000000|2021-04-21 08:00:00|64955.7|64945.7|64974.4|64964.4|64982.5|64972.5|64950|64938.4|7066
1618995600000|2021-04-21 09:00:00|64974.2|64964.2|64981.4|64971.4|64995.2|64985|64961.8|64949.2|6154
1618999200000|2021-04-21 10:00:00|64980.9|64970.9|64960.5|64950.5|64999.2|64984.9|64957.2|64945|5912
1619002800000|2021-04-21 11:00:00|64960.4|64950.4|64958.2|64948.2|64977.4|64962|64955.8|64941.8|5736
1619006400000|2021-04-21 12:00:00|64958.3|64948.3|64955.4|64945.4|64985|64970.6|64949.8|64937.2|6408
1619010000000|2021-04-21 13:00:00|64955.3|64945.3|64929.1|64919.1|64978.9|64966.4|64922.2|64912.2|8650
1619013600000|2021-04-21 14:00:00|64929.4|64919.4|64900.9|64890.9|64947.4|64932.3|64894.7|64883.5|9257
1619017200000|2021-04-21 15:00:00|64900.8|64890.8|64897|64887|64929.5|64915.2|64890|64877.2|7476
1619020800000|2021-04-21 16:00:00|64896.9|64886.9|64896.6|64886.6|64910.9|64896.3|64892|64877.5|5653
1619024400000|2021-04-21 17:00:00|64896.3|64886.3|64905.7|64895.7|64910|64896.1|64891|64876.9|5102
1619028000000|2021-04-21 18:00:00|64905.6|64895.6|64893.7|64883.7|64909.6|64896.5|64891.2|64877.7|4593
1619031600000|2021-04-21 19:00:00|64894|64884|64897.4|64877.4|64902.7|64886.7|64883.6|64868.5|4022
1619035200000|2021-04-21 20:00:00|64897.2|64877.2|64911.1|64891.1|64922.7|64906.7|64897.2|64877.2|2446
1619038800000|2021-04-21 21:00:00|64916.9|64884.5|64929|64909|64942.6|64910.3|64908.1|64867.6|1260
1619042400000|2021-04-21 22:00:00|64933.4|64899.8|64924.6|64904.6|64939.6|64910.6|64909.1|64880.5|1927
1619046000000|2021-04-21 23:00:00|64927.6|64907.6|64931.2|64911.2|64933.7|64913.7|64911.2|64884.3|2899
1619049600000|2021-04-22 00:00:00|64931.6|64911.6|64899.9|64879.9|64940.2|64920.2|64884.7|64867.7|5438
1619053200000|2021-04-22 01:00:00|64899.8|64879.8|64859.2|64849.2|64910.2|64890.2|64820.3|64805.1|8279
1619056800000|2021-04-22 02:00:00|64859.5|64849.5|64820.4|64810.4|64871.4|64856.5|64818.7|64808.7|7056
1619060400000|2021-04-22 03:00:00|64819.6|64809.6|64847.3|64837.3|64855.8|64841.7|64807.4|64795.1|6319
1619064000000|2021-04-22 04:00:00|64847.4|64837.4|64863.3|64853.3|64867.7|64855.4|64844.3|64830.7|4746
1619067600000|2021-04-22 05:00:00|64863.4|64853.4|64845.3|64835.3|64874|64864|64831.2|64819.4|6022
1619071200000|2021-04-22 06:00:00|64845.4|64835.4|64840.8|64830.8|64859.4|64849.4|64816.6|64806.6|7302
1619074800000|2021-04-22 07:00:00|64840.7|64830.7|64848.2|64838.2|64849.9|64839.9|64806.6|64796|7266
1619078400000|2021-04-22 08:00:00|64848.1|64838.1|64913.9|64903.9|64928.8|64918.8|64841.4|64831.4|7867
1619082000000|2021-04-22 09:00:00|64913.8|64903.8|64894.7|64884.7|64919.5|64908.1|64889.4|64872.5|5899
1619085600000|2021-04-22 10:00:00|64894.6|64884.6|64882.7|64872.7|64901.2|64887.8|64870|64856|5314
1619089200000|2021-04-22 11:00:00|64882.8|64872.8|64888.3|64868.3|64895.6|64881.7|64864.4|64853.6|6147
1619092800000|2021-04-22 12:00:00|64889.1|64869.1|64857.3|64847.3|64904.2|64894.2|64848.7|64835.2|7531
1619096400000|2021-04-22 13:00:00|64861.9|64841.9|64875.9|64865.9|64907|64892.1|64845.4|64831.5|9167
1619100000000|2021-04-22 14:00:00|64876|64866|64864.5|64854.5|64905.3|64889.8|64857.8|64847.8|7643
1619103600000|2021-04-22 15:00:00|64864.6|64854.6|64912.1|64902.1|64917|64903.7|64860.6|64849.6|6700
1619107200000|2021-04-22 16:00:00|64911.9|64901.9|64916.3|64906.3|64939.2|64924.6|64899.9|64884.8|6001
1619110800000|2021-04-22 17:00:00|64916.2|64906.2|64971.1|64951.1|64985.4|64970.5|64915.4|64900.7|7312
1619114400000|2021-04-22 18:00:00|64971.2|64951.2|64970.6|64960.6|65005.5|64989.3|64966.8|64951.1|7794
1619118000000|2021-04-22 19:00:00|64975.7|64955.7|64965.7|64945.7|64984|64968.3|64957.7|64942.5|4664
1619121600000|2021-04-22 20:00:00|64965.6|64945.6|64963.2|64943.2|64966.7|64952.1|64948.3|64927.4|2143
1619125200000|2021-04-22 21:00:00|64970.2|64934.4|64972.4|64934.9|65006.9|64953.3|64959.2|64902.3|1111
1619128800000|2021-04-22 22:00:00|64982.1|64931.7|64974.9|64937.5|64997.1|64951.5|64960.7|64904.7|4170
1619132400000|2021-04-22 23:00:00|64975.1|64936.8|64969.6|64949.6|64992|64959.9|64948.5|64908.8|3071
1619136000000|2021-04-23 00:00:00|64970.1|64950.1|64946.6|64926.6|64980.8|64960.8|64940.4|64920.4|5209
1619139600000|2021-04-23 01:00:00|64946.4|64926.4|64926.5|64916.5|64970.4|64950.4|64896.9|64876.9|7727
1619143200000|2021-04-23 02:00:00|64925.4|64915.4|64948.9|64938.9|64994.7|64975.3|64923.2|64913.2|7244
1619146800000|2021-04-23 03:00:00|64948.7|64938.7|64962.7|64942.7|64974.1|64959.2|64943.1|64930.4|4986
1619150400000|2021-04-23 04:00:00|64962.1|64942.1|64932.7|64922.7|64965|64950.1|64929.4|64916.1|4380
1619154000000|2021-04-23 05:00:00|64932.8|64922.8|64932.3|64922.3|64955.2|64944.1|64920.3|64910.3|5641
1619157600000|2021-04-23 06:00:00|64932.4|64922.4|64922.2|64912.2|64951.2|64941.2|64913.6|64903.6|6810
1619161200000|2021-04-23 07:00:00|64921.9|64911.9|64920.2|64910.2|64935.5|64924.3|64890.5|64880.5|7920
1619164800000|2021-04-23 08:00:00|64920.3|64910.3|64905.5|64895.5|64948|64934.2|64902|64892|7084
1619168400000|2021-04-23 09:00:00|64905.3|64895.3|64924.7|64914.7|64927.6|64917.6|64900.6|64889.3|5529
1619172000000|2021-04-23 10:00:00|64924.8|64914.8|64891.8|64881.8|64932.1|64918.6|64889.3|64875.6|5978
1619175600000|2021-04-23 11:00:00|64892.2|64882.2|64876.6|64866.6|64916.6|64902.6|64867.1|64854.2|6430
1619179200000|2021-04-23 12:00:00|64875.9|64865.9|64890.3|64880.3|64892.3|64880.4|64860.4|64846.7|6942
1619182800000|2021-04-23 13:00:00|64890|64880|64923.8|64903.8|64927.3|64912.7|64873.5|64862.2|8977
1619186400000|2021-04-23 14:00:00|64923.9|64903.9|64937.2|64927.2|64942.5|64930.1|64896.7|64884|9716
1619190000000|2021-04-23 15:00:00|64936.9|64926.9|64912.3|64902.3|64939.3|64927.4|64902.8|64888.8|8259
1619193600000|2021-04-23 16:00:00|64912|64902|64903.1|64893.1|64928|64913.2|64902.4|64889.3|6104
1619197200000|2021-04-23 17:00:00|64903.2|64893.2|64888.9|64878.9|64910.7|64898.7|64880.8|64865.5|6219
1619200800000|2021-04-23 18:00:00|64889.1|64879.1|64881|64871|64906.9|64892.8|64880.5|64865.8|5188
1619204400000|2021-04-23 19:00:00|64885|64865|64884|64864|64900|64885.1|64880.1|64863.7|4195
1619208000000|2021-04-23 20:00:00|64884.1|64864.1|64913.4|64893.4|64916.7|64896.7|64883.7|64863.7|1855
1619380800000|2021-04-25 20:00:00|64910.9|64829.3|64886.3|64864.3|64910.9|64864.4|64878.9|64829.3|110
1619384400000|2021-04-25 21:00:00|64886|64864|64900.7|64849.2|64909.6|64864.4|64875.1|64838.4|1106
1619388000000|2021-04-25 22:00:00|64900.6|64848.6|64889.8|64859.1|64909.9|64867.5|64873.1|64838.8|1797
1619391600000|2021-04-25 23:00:00|64889.9|64859.2|64897.7|64877.7|64898|64878|64884.2|64859.2|1730
1619395200000|2021-04-26 00:00:00|64897.8|64877.8|64888.2|64868.2|64919.7|64899.7|64865.8|64845.8|5121
1619398800000|2021-04-26 01:00:00|64888.3|64868.3|64842.3|64822.3|64890.6|64870.6|64817.5|64807.5|8251
1619402400000|2021-04-26 02:00:00|64842.4|64822.4|64842|64822|64878.4|64863.6|64827.3|64813.4|7510
1619406000000|2021-04-26 03:00:00|64841.9|64821.9|64846.3|64836.3|64853.3|64838.3|64805.3|64788.8|6914
1619409600000|2021-04-26 04:00:00|64846.2|64836.2|64851.9|64841.9|64866.1|64852.6|64841.6|64827.3|4886
1619413200000|2021-04-26 05:00:00|64852|64842|64853.2|64843.2|64859.1|64847.7|64834.2|64820.3|6440
1619416800000|2021-04-26 06:00:00|64853.1|64843.1|64879.4|64869.4|64883.4|64873.4|64834.4|64824.4|8313
1619420400000|2021-04-26 07:00:00|64879.2|64869.2|64836.7|64826.7|64881.1|64871.1|64833|64818.8|8252
1619424000000|2021-04-26 08:00:00|64836.6|64826.6|64832.3|64822.3|64853.2|64839.2|64822.2|64808.7|8149
1619427600000|2021-04-26 09:00:00|64832.2|64822.2|64814.5|64804.5|64847.1|64837.1|64792.9|64781.8|7389
1619431200000|2021-04-26 10:00:00|64813.9|64803.9|64790.6|64780.6|64825.2|64812.7|64787.7|64775.3|6631
1619434800000|2021-04-26 11:00:00|64791.1|64781.1|64819.5|64809.5|64827.4|64816.3|64789.3|64775.7|6741
1619438400000|2021-04-26 12:00:00|64819.3|64809.3|64818.4|64808.4|64842.2|64828.5|64805.5|64793.4|6708
1619442000000|2021-04-26 13:00:00|64818.5|64808.5|64814.9|64804.9|64832.3|64821.5|64793.7|64783|8133
1619445600000|2021-04-26 14:00:00|64815.1|64805.1|64767|64757|64816.5|64805.9|64762.3|64749.7|8200
1619449200000|2021-04-26 15:00:00|64766.7|64756.7|64759.9|64749.9|64780.8|64768|64755.5|64740.9|6754
1619452800000|2021-04-26 16:00:00|64759.8|64749.8|64751.6|64741.6|64767.9|64753.6|64745.4|64730.3|5279
1619456400000|2021-04-26 17:00:00|64751.3|64741.3|64753|64743|64766.7|64753.5|64747.4|64732.6|5316
1619460000000|2021-04-26 18:00:00|64752.9|64742.9|64724.6|64714.6|64759.8|64745|64722.5|64709.6|4247
1619463600000|2021-04-26 19:00:00|64724.8|64714.8|64734.7|64714.7|64741.7|64723.9|64713.3|64698.3|4560
1619467200000|2021-04-26 20:00:00|64735.1|64715.1|64742.2|64708.3|64748.1|64728.1|64726.1|64706.1|2603
1619470800000|2021-04-26 21:00:00|64747.5|64705.4|64739.4|64719.4|64770.3|64729.4|64734.8|64698.7|1133
1619474400000|2021-04-26 22:00:00|64745.6|64725.6|64753|64733|64755.6|64735.6|64734.2|64703.3|1746
1619478000000|2021-04-26 23:00:00|64752.3|64732.3|64761.6|64741.6|64771|64751|64748.3|64728.3|2940
1619481600000|2021-04-27 00:00:00|64761.8|64741.8|64775.2|64755.2|64791.2|64772.4|64747|64727|5166
1619485200000|2021-04-27 01:00:00|64775.1|64755.1|64840.1|64830.1|64846.5|64834.4|64764.9|64747|8000
1619488800000|2021-04-27 02:00:00|64839.5|64829.5|64830.1|64820.1|64860.5|64845.4|64829.8|64815|7164
1619492400000|2021-04-27 03:00:00|64830.2|64820.2|64823.4|64813.4|64839.3|64828.2|64801.6|64791.3|5339
1619496000000|2021-04-27 04:00:00|64823.5|64813.5|64822.8|64812.8|64834.7|64819.3|64816|64802.6|3533
1619499600000|2021-04-27 05:00:00|64823|64813|64757|64747|64826.2|64814.7|64753.8|64743.8|5539
1619503200000|2021-04-27 06:00:00|64756.7|64746.7|64788|64778|64805.1|64790.4|64752.6|64742.6|7364
1619506800000|2021-04-27 07:00:00|64788.3|64778.3|64797.6|64787.6|64801.3|64791.3|64760.5|64750.5|7882
1619510400000|2021-04-27 08:00:00|64798.5|64788.5|64838.7|64828.7|64864.9|64854.9|64792.2|64779.3|7303
1619514000000|2021-04-27 09:00:00|64839.2|64829.2|64824.9|64814.9|64848.9|64838.9|64816.5|64806.5|6515
1619517600000|2021-04-27 10:00:00|64829|64809|64793|64783|64829.5|64815.4|64787.1|64773.6|5484
1619521200000|2021-04-27 11:00:00|64793.2|64783.2|64809.2|64799.2|64814|64800.5|64787.8|64777.8|6394
1619524800000|2021-04-27 12:00:00|64808.8|64798.8|64829.9|64809.9|64838.8|64822.8|64806.7|64791.3|7365
1619528400000|2021-04-27 13:00:00|64829.7|64809.7|64828.9|64808.9|64838.3|64828.3|64810.5|64800.5|7831
1619532000000|2021-04-27 14:00:00|64829.4|64809.4|64795.8|64785.8|64830.4|64815.7|64795.5|64784.1|8700
1619535600000|2021-04-27 15:00:00|64796|64786|64792.2|64782.2|64807.9|64795.3|64788.6|64777.8|7817
1619539200000|2021-04-27 16:00:00|64792|64782|64809|64799|64812.6|64802.3|64790.9|64777.1|5517
1619542800000|2021-04-27 17:00:00|64809.1|64799.1|64809.1|64799.1|64809.8|64799.7|64789.1|64775.6|5317
1619546400000|2021-04-27 18:00:00|64809.3|64799.3|64809.3|64789.3|64825.4|64810.5|64795.5|64780.9|5953
1619550000000|2021-04-27 19:00:00|64809.4|64789.4|64810.7|64790.7|64815.7|64798.9|64798|64781.9|5200
1619553600000|2021-04-27 20:00:00|64811|64791|64824.8|64791.1|64825.3|64796.1|64801.6|64781.6|2405
1619557200000|2021-04-27 21:00:00|64828.7|64790|64832.9|64777.5|64858.7|64799.5|64808.5|64754.2|1447
1619560800000|2021-04-27 22:00:00|64833.7|64779.8|64825.2|64805.2|64839.5|64811.3|64803|64770.5|7778
1619564400000|2021-04-27 23:00:00|64827.5|64807.5|64843.5|64823.5|64845|64825|64822.5|64800.1|3228
1619568000000|2021-04-28 00:00:00|64843.7|64823.7|64872.9|64852.9|64874.7|64855|64843|64823|4670
1619571600000|2021-04-28 01:00:00|64872.7|64852.7|64836.6|64826.6|64883.1|64869.8|64832.4|64817.3|8245
1619575200000|2021-04-28 02:00:00|64836.8|64826.8|64850.4|64830.4|64856.8|64843|64813.7|64800.7|7391
1619578800000|2021-04-28 03:00:00|64851.5|64831.5|64816.2|64806.2|64855.4|64840|64813.2|64800.5|5546
1619582400000|2021-04-28 04:00:00|64816.3|64806.3|64840.8|64820.8|64842|64827.1|64810.1|64796.4|4419
1619586000000|2021-04-28 05:00:00|64840.3|64820.3|64834.4|64824.4|64843.4|64829.1|64816.4|64806.4|5315
1619589600000|2021-04-28 06:00:00|64834.2|64824.2|64825.6|64815.6|64838.2|64828.2|64814.8|64799.9|6990
1619593200000|2021-04-28 07:00:00|64825.3|64815.3|64837.2|64827.2|64847.5|64837.5|64824.9|64813.5|7715
1619596800000|2021-04-28 08:00:00|64837.3|64827.3|64806.3|64796.3|64839|64829|64804.6|64791.6|6991
1619600400000|2021-04-28 09:00:00|64806.1|64796.1|64815|64805|64824.6|64812.6|64793.8|64783.8|6940
1619604000000|2021-04-28 10:00:00|64815.2|64805.2|64824.6|64804.6|64829.8|64816.3|64810.2|64794.9|5086
1619607600000|2021-04-28 11:00:00|64824.4|64804.4|64827.2|64807.2|64832.2|64820.3|64806.8|64796.8|7076
1619611200000|2021-04-28 12:00:00|64822.1|64812.1|64817.8|64807.8|64849.5|64834.8|64812.5|64798.6|6963
1619614800000|2021-04-28 13:00:00|64817.9|64807.9|64789.8|64779.8|64817.9|64807.9|64779.5|64765.5|7760
1619618400000|2021-04-28 14:00:00|64789.9|64779.9|64782.1|64772.1|64791.8|64781.8|64733|64723|9008
1619622000000|2021-04-28 15:00:00|64782.5|64772.5|64750.7|64740.7|64798.2|64781.7|64738.6|64723.3|7588
1619625600000|2021-04-28 16:00:00|64750.4|64740.4|64757.4|64747.4|64763.9|64750.3|64744.1|64730.4|4687
1619629200000|2021-04-28 17:00:00|64757.3|64747.3|64764.6|64744.6|64774.6|64760|64753.5|64739|5336
1619632800000|2021-04-28 18:00:00|64764.3|64744.3|64744.3|64724.3|64782.1|64759.6|64686.5|64670.5|8835
1619636400000|2021-04-28 19:00:00|64744.8|64724.8|64756.9|64736.9|64768.8|64753.6|64739.5|64721.3|7801
1619640000000|2021-04-28 20:00:00|64757.1|64737.1|64764.7|64744.7|64769.4|64749.4|64750.9|64730.9|4189
1619643600000|2021-04-28 21:00:00|64765.1|64745.1|64778.4|64758.4|64780.3|64760.3|64763.5|64738|1010
1619647200000|2021-04-28 22:00:00|64777.6|64757.6|64740.2|64720.2|64779.7|64759.7|64732.2|64712.2|3501
1619650800000|2021-04-28 23:00:00|64739.8|64719.8|64749.5|64729.5|64752.3|64732.9|64734.7|64714.7|3323
1619654400000|2021-04-29 00:00:00|64749.3|64729.3|64723|64703|64750.1|64731.4|64715.8|64698.3|4457
1619658000000|2021-04-29 01:00:00|64722.7|64702.7|64637.8|64627.8|64728.7|64712.4|64632.2|64619.2|8095
1619661600000|2021-04-29 02:00:00|64637.4|64627.4|64665.5|64655.5|64668.4|64657.9|64629.4|64615.4|7352
1619665200000|2021-04-29 03:00:00|64665.4|64655.4|64675.1|64665.1|64689|64674.5|64648.3|64633.8|5749
1619668800000|2021-04-29 04:00:00|64675.3|64665.3|64665.3|64645.3|64690.9|64677.1|64658.1|64642.8|4242
1619672400000|2021-04-29 05:00:00|64660.1|64650.1|64677.4|64667.4|64682.7|64668.3|64650.9|64640.9|4957
1619676000000|2021-04-29 06:00:00|64677.2|64667.2|64689.8|64679.8|64718.2|64708.2|64669.4|64659.4|7603
1619679600000|2021-04-29 07:00:00|64689.7|64679.7|64643.5|64633.5|64691.8|64681.8|64632.8|64622.8|8021
1619683200000|2021-04-29 08:00:00|64643.4|64633.4|64643.2|64633.2|64663.4|64653.4|64619|64609|7650
1619686800000|2021-04-29 09:00:00|64643.1|64633.1|64656.7|64646.7|64659.3|64649.3|64625.4|64615.4|6547
1619690400000|2021-04-29 10:00:00|64656.9|64646.9|64661.3|64651.3|64670.6|64660.6|64637|64625.1|6266
1619694000000|2021-04-29 11:00:00|64661.4|64651.4|64655|64645|64664.3|64654.3|64639.3|64626.5|6652
1619697600000|2021-04-29 12:00:00|64655.4|64645.4|64662.6|64652.6|64694|64680.4|64643.2|64630.1|7624
1619701200000|2021-04-29 13:00:00|64662.8|64652.8|64722.2|64712.2|64729.3|64717.6|64655.5|64644.9|9016
1619704800000|2021-04-29 14:00:00|64721.7|64711.7|64669.8|64659.8|64728.7|64718.7|64664.4|64649.9|10190
1619708400000|2021-04-29 15:00:00|64669.7|64659.7|64674.4|64664.4|64688.7|64674.2|64657.8|64647.7|7821
1619712000000|2021-04-29 16:00:00|64674.7|64664.7|64648.9|64638.9|64688.5|64674.3|64636|64620.7|6491
1619715600000|2021-04-29 17:00:00|64649.2|64639.2|64639.4|64629.4|64655|64641.4|64638.1|64625.8|4874
1619719200000|2021-04-29 18:00:00|64639.7|64629.7|64635.7|64625.7|64646.2|64633.5|64633.6|64619.3|4474
1619722800000|2021-04-29 19:00:00|64635.6|64625.6|64641.5|64621.5|64645.4|64628.5|64632.5|64617.5|4373
1619726400000|2021-04-29 20:00:00|64641.7|64621.7|64653.2|64633.2|64658.1|64642.1|64636.1|64620.4|2106
1619730000000|2021-04-29 21:00:00|64652|64632|64648.3|64628.3|64656.1|64636.1|64642.2|64616.3|1028
1619733600000|2021-04-29 22:00:00|64649.2|64629.2|64652.6|64632.6|64654.8|64634.8|64640.5|64620.5|1810
1619737200000|2021-04-29 23:00:00|64652.4|64632.4|64645.8|64625.8|64652.7|64632.7|64642.9|64622.9|2242
1619740800000|2021-04-30 00:00:00|64645.9|64625.9|64675|64655|64675.6|64655.6|64642.6|64622.6|4585
1619744400000|2021-04-30 01:00:00|64674.9|64654.9|64653|64643|64692|64677|64642.8|64628.5|7653
1619748000000|2021-04-30 02:00:00|64652.8|64642.8|64635.6|64615.6|64670|64657.5|64631.3|64615.6|6195
1619751600000|2021-04-30 03:00:00|64630.5|64620.5|64643.1|64633.1|64652.7|64638.5|64619|64607.6|5086
1619755200000|2021-04-30 04:00:00|64643.2|64633.2|64651.4|64641.4|64655.1|64641.7|64636.8|64624.3|3645
1619758800000|2021-04-30 05:00:00|64651.3|64641.3|64673.7|64663.7|64676.7|64666.6|64649.1|64639.1|5703
1619762400000|2021-04-30 06:00:00|64673.9|64663.9|64679.7|64669.7|64704.7|64689.5|64662.9|64652.9|6865
1619766000000|2021-04-30 07:00:00|64679.8|64669.8|64721.2|64711.2|64726.7|64714.7|64676.5|64662.1|7514
1619769600000|2021-04-30 08:00:00|64721.1|64711.1|64653.9|64643.9|64743.6|64728.9|64644.1|64629.7|7191
1619773200000|2021-04-30 09:00:00|64653.8|64643.8|64653.5|64633.5|64664|64649.1|64634.9|64620.1|6588
1619776800000|2021-04-30 10:00:00|64653.4|64633.4|64659.3|64649.3|64664.9|64650|64628.5|64613.4|6028
1619780400000|2021-04-30 11:00:00|64659.2|64649.2|64650.7|64640.7|64670.1|64659.1|64647|64633.2|6178
1619784000000|2021-04-30 12:00:00|64650.6|64640.6|64666.1|64646.1|64671.9|64656.9|64635.9|64625.1|7031
1619787600000|2021-04-30 13:00:00|64660.5|64650.5|64659.8|64639.8|64672.9|64657.5|64641|64626.7|6953
1619791200000|2021-04-30 14:00:00|64659.9|64639.9|64687.9|64677.9|64697.2|64683.1|64647.9|64634.6|6851
1619794800000|2021-04-30 15:00:00|64687.6|64677.6|64697|64687|64725|64710.1|64686|64670.5|6800
1619798400000|2021-04-30 16:00:00|64697.1|64687.1|64710.1|64690.1|64717|64702|64683.3|64669.9|4616
1619802000000|2021-04-30 17:00:00|64710|64690|64721|64711|64728.1|64712.9|64701.2|64686.3|4290
1619805600000|2021-04-30 18:00:00|64720.9|64710.9|64739.9|64719.9|64746.2|64731.4|64718.2|64703.9|4674
1619809200000|2021-04-30 19:00:00|64739.6|64719.6|64743.6|64723.6|64759|64740.8|64724.8|64709.7|4877
1619812800000|2021-04-30 20:00:00|64743.7|64723.7|64758.1|64738.1|64765.4|64745.4|64736.6|64719.7|2167
1619985600000|2021-05-02 20:00:00|64804|64671.9|64739.3|64652.7|64814.5|64726.1|64713.8|64614.5|230
1619989200000|2021-05-02 21:00:00|64747.5|64614.5|64760.8|64740.8|64830.8|64756.6|64724.1|64614.5|1453
1619992800000|2021-05-02 22:00:00|64761.3|64741.3|64761.3|64729.6|64778.5|64747|64749.2|64722.4|1174
1619996400000|2021-05-02 23:00:00|64761.4|64728.2|64733.2|64713.2|64764.2|64736.8|64723|64703|2482
1620000000000|2021-05-03 00:00:00|64732.9|64712.9|64713.4|64693.4|64757.8|64737.8|64710.3|64690.3|3836
1620003600000|2021-05-03 01:00:00|64713.7|64693.7|64743.7|64733.7|64752.8|64737.9|64700.8|64682.1|4835
1620007200000|2021-05-03 02:00:00|64743.6|64733.6|64793.7|64773.7|64800.5|64785|64740.9|64726.5|4690
1620010800000|2021-05-03 03:00:00|64793.5|64773.5|64781.5|64761.5|64793.5|64777.4|64756.6|64741.4|4383
1620014400000|2021-05-03 04:00:00|64781.6|64761.6|64792.7|64772.7|64798.5|64783.9|64774.6|64758.8|3477
1620018000000|2021-05-03 05:00:00|64792.4|64772.4|64803.7|64793.7|64809.5|64795.5|64786.7|64770.9|3858
1620021600000|2021-05-03 06:00:00|64803.5|64793.5|64797.8|64777.8|64839.7|64827.5|64784.7|64770.2|5204
1620025200000|2021-05-03 07:00:00|64797.9|64777.9|64791.7|64771.7|64800.3|64784.5|64772.7|64758.5|5767
1620028800000|2021-05-03 08:00:00|64791.6|64771.6|64769.2|64759.2|64799.7|64787|64757.3|64741.7|5827
1620032400000|2021-05-03 09:00:00|64768.3|64758.3|64796.7|64786.7|64816.7|64801.6|64766.5|64751.7|5202
1620036000000|2021-05-03 10:00:00|64796.5|64786.5|64802.6|64782.6|64818|64802.9|64781.5|64766.3|4760
1620039600000|2021-05-03 11:00:00|64803|64783|64803.8|64783.8|64823.8|64808.6|64788.8|64773.8|5397
1620043200000|2021-05-03 12:00:00|64803.9|64783.9|64794.5|64774.5|64807.1|64791.2|64772.3|64758.3|5559
1620046800000|2021-05-03 13:00:00|64794.7|64774.7|64774.2|64754.2|64794.9|64777.4|64751.4|64736.1|6645
1620050400000|2021-05-03 14:00:00|64774.5|64754.5|64710.6|64690.6|64774.5|64754.5|64699.8|64685|6845
1620054000000|2021-05-03 15:00:00|64705.8|64695.8|64738.4|64718.4|64747.9|64734.5|64701.9|64686.7|5388
1620057600000|2021-05-03 16:00:00|64738.7|64718.7|64738.7|64728.7|64758.4|64743.4|64730.6|64715.2|4110
1620061200000|2021-05-03 17:00:00|64738.6|64728.6|64736.1|64716.1|64744.6|64728.6|64724.5|64709.6|3949
1620064800000|2021-05-03 18:00:00|64735.9|64715.9|64693|64683|64737.4|64722.3|64692.5|64677.7|4040
1620068400000|2021-05-03 19:00:00|64697.9|64677.9|64713.6|64693.6|64723.5|64705.4|64692.4|64675.6|4243
1620072000000|2021-05-03 20:00:00|64713.7|64693.7|64716.2|64696.2|64719.2|64699.2|64707.1|64689.2|2183
1620075600000|2021-05-03 21:00:00|64715.7|64695.7|64713.1|64693.1|64745.5|64700.1|64709.3|64661.6|1162
1620079200000|2021-05-03 22:00:00|64713.4|64693.4|64713.9|64693.9|64731.8|64699.3|64707.6|64677.2|4937
1620082800000|2021-05-03 23:00:00|64714.1|64694.1|64720.5|64700.5|64725|64705|64709.3|64689.3|2056
1620086400000|2021-05-04 00:00:00|64722.1|64702.1|64745.2|64725.2|64764.9|64744.9|64712.8|64692.8|3599
1620090000000|2021-05-04 01:00:00|64745.1|64725.1|64773.7|64753.7|64777.8|64761.3|64735.7|64715.7|4284
1620093600000|2021-05-04 02:00:00|64774|64754|64766.9|64756.9|64779.4|64764.4|64754.4|64739.7|4465
1620097200000|2021-05-04 03:00:00|64766.8|64756.8|64764.4|64754.4|64779|64765.6|64761.1|64745.9|3333
1620100800000|2021-05-04 04:00:00|64764.6|64754.6|64759.7|64739.7|64774.3|64761.1|64749.8|64735.4|3274
1620104400000|2021-05-04 05:00:00|64759.4|64739.4|64775.2|64765.2|64790.5|64776.8|64750.2|64735.3|3737
1620108000000|2021-05-04 06:00:00|64775.1|64765.1|64779.1|64769.1|64803|64793|64759.2|64749.2|4651
1620111600000|2021-05-04 07:00:00|64779.2|64769.2|64822|64812|64839.2|64825.1|64771.1|64761.1|6288
1620115200000|2021-05-04 08:00:00|64822.3|64812.3|64865.4|64855.4|64868.2|64856|64804.9|64794.9|5616
1620118800000|2021-05-04 09:00:00|64865.5|64855.5|64863.6|64853.6|64881.1|64871.1|64852|64842|5675
1620122400000|2021-05-04 10:00:00|64863.7|64853.7|64869.1|64859.1|64877|64864.6|64858|64843.6|6087
1620126000000|2021-05-04 11:00:00|64869.2|64859.2|64879.6|64869.6|64896|64881|64858.4|64847|7029
1620129600000|2021-05-04 12:00:00|64879.8|64869.8|64879.9|64869.9|64904.4|64891.8|64872.6|64859.5|7862
1620133200000|2021-05-04 13:00:00|64879.7|64869.7|64875.8|64855.8|64894.9|64881.5|64859|64845.9|7164
1620136800000|2021-05-04 14:00:00|64876.2|64856.2|64862.2|64852.2|64899.9|64886.1|64861.2|64847.8|9496
1620140400000|2021-05-04 15:00:00|64862.1|64852.1|64873|64863|64923.2|64908.1|64849.3|64839.3|9509
1620144000000|2021-05-04 16:00:00|64872.8|64862.8|64853.1|64843.1|64880.4|64864.6|64844.7|64829.5|6546
1620147600000|2021-05-04 17:00:00|64853.3|64843.3|64845.4|64835.4|64857.5|64843.4|64834.8|64819.8|5986
1620151200000|2021-05-04 18:00:00|64845.5|64835.5|64853.8|64833.8|64856.1|64840.5|64833.2|64818.9|4987
1620154800000|2021-05-04 19:00:00|64853.9|64833.9|64856.5|64836.5|64868.8|64852.8|64844.4|64829.4|5198
1620158400000|2021-05-04 20:00:00|64856|64836|64845.8|64825.8|64856.3|64836.3|64840.2|64820.2|3800
1620162000000|2021-05-04 21:00:00|64848.7|64828.7|64851.3|64831.3|64866.5|64837|64841.7|64804.2|841
1620165600000|2021-05-04 22:00:00|64850.9|64830.9|64850.1|64830.1|64854.8|64834.8|64844.7|64824.7|1663
1620169200000|2021-05-04 23:00:00|64849.4|64829.4|64847.4|64827.4|64855.5|64835.5|64842.9|64822.9|1964
1620172800000|2021-05-05 00:00:00|64847.5|64827.5|64843.4|64823.4|64860.9|64841.5|64840.4|64820.4|3412
1620176400000|2021-05-05 01:00:00|64838.7|64828.7|64825.1|64815.1|64850.9|64835.3|64823.8|64809.8|5887
1620180000000|2021-05-05 02:00:00|64824.9|64814.9|64814.5|64804.5|64829.9|64815.8|64796.6|64782.7|5520
1620183600000|2021-05-05 03:00:00|64814.7|64804.7|64797|64787|64820.7|64806.8|64796.4|64781.3|3596
1620187200000|2021-05-05 04:00:00|64796.6|64786.6|64811.8|64791.8|64813.4|64797.9|64786|64772.8|4166
1620190800000|2021-05-05 05:00:00|64812.3|64792.3|64870.4|64860.4|64872|64860.8|64806.5|64792|4985
1620194400000|2021-05-05 06:00:00|64871.4|64861.4|64906.8|64896.8|64920.6|64907|64858.9|64844.8|7391
1620198000000|2021-05-05 07:00:00|64907|64897|64901.4|64891.4|64937.7|64925.4|64887.3|64877.3|8335
1620201600000|2021-05-05 08:00:00|64901.6|64891.6|64883|64873|64920.2|64905.8|64880.1|64865.2|7091
1620205200000|2021-05-05 09:00:00|64883.8|64873.8|64872.6|64862.6|64889.1|64877.1|64857.5|64845.5|6121
1620208800000|2021-05-05 10:00:00|64872.4|64862.4|64857.6|64837.6|64874.2|64862.5|64850.4|64835.2|5497
1620212400000|2021-05-05 11:00:00|64857.7|64837.7|64867.9|64847.9|64874.5|64859.6|64848.6|64836.3|6042
1620216000000|2021-05-05 12:00:00|64868|64848|64888.1|64878.1|64908.4|64893.8|64847.7|64834.6|8000
1620219600000|2021-05-05 13:00:00|64888.2|64878.2|64872.7|64852.7|64894.8|64881.4|64848.8|64836|7533
1620223200000|2021-05-05 14:00:00|64871.3|64851.3|64828.4|64818.4|64888.2|64873.5|64828.2|64818.2|7024
1620226800000|2021-05-05 15:00:00|64828.5|64818.5|64853.9|64843.9|64856.3|64846.1|64828.5|64818.5|5594
1620230400000|2021-05-05 16:00:00|64853.8|64843.8|64871.3|64861.3|64878.2|64863.2|64851.6|64836.8|3765
1620234000000|2021-05-05 17:00:00|64871.1|64861.1|64882.4|64872.4|64888.8|64874|64867.3|64852.3|3450
1620237600000|2021-05-05 18:00:00|64882.3|64872.3|64883.3|64873.3|64895.2|64880.8|64872|64857.5|3510
1620241200000|2021-05-05 19:00:00|64883.8|64873.8|64885.7|64875.7|64899.7|64884.6|64882.4|64868.2|3750
1620244800000|2021-05-05 20:00:00|64885.6|64875.6|64886.3|64866.3|64893.4|64878.5|64880.7|64860.7|1801
1620248400000|2021-05-05 21:00:00|64885.8|64865.8|64888.1|64868.1|64902.2|64871.3|64880.2|64855.9|932
1620252000000|2021-05-05 22:00:00|64884.8|64864.8|64878|64858|64897.1|64877.1|64876.6|64856.6|2433
1620255600000|2021-05-05 23:00:00|64877.9|64857.9|64856.8|64836.8|64883|64863|64853.8|64833.8|2741
1620259200000|2021-05-06 00:00:00|64856.9|64836.9|64864.7|64844.7|64873.5|64853.5|64852.9|64832.9|3934
1620262800000|2021-05-06 01:00:00|64864.2|64844.2|64785.8|64775.8|64864.5|64848.2|64768.8|64752.6|6804
1620266400000|2021-05-06 02:00:00|64785.6|64775.6|64818.3|64808.3|64845.6|64831.7|64783.6|64773.6|6417
1620270000000|2021-05-06 03:00:00|64818.1|64808.1|64809.2|64799.2|64835.5|64821.5|64805.7|64791.7|5254
1620273600000|2021-05-06 04:00:00|64809.3|64799.3|64819.5|64809.5|64826.7|64812.8|64804.7|64792.1|3712
1620277200000|2021-05-06 05:00:00|64819.7|64809.7|64803.6|64793.6|64825.4|64811.6|64797.6|64783|5132
1620280800000|2021-05-06 06:00:00|64803.3|64793.3|64787.9|64777.9|64817.1|64804.2|64785.5|64773.5|5430
1620284400000|2021-05-06 07:00:00|64788|64778|64751.8|64741.8|64795|64785|64737.7|64724.2|6294
1620288000000|2021-05-06 08:00:00|64752|64742|64748.2|64738.2|64766.4|64752.4|64732.9|64722.1|5735
1620291600000|2021-05-06 09:00:00|64748.3|64738.3|64730.5|64720.5|64762.1|64749.1|64729.4|64716.9|5716
1620295200000|2021-05-06 10:00:00|64730.6|64720.6|64746.3|64726.3|64750.1|64736|64706.2|64693|4865
1620298800000|2021-05-06 11:00:00|64746.5|64726.5|64737.5|64717.5|64751.1|64736|64719.2|64704.6|6333
1620302400000|2021-05-06 12:00:00|64735.5|64715.5|64743.7|64723.7|64751.4|64736.5|64719.8|64705.7|6107
1620306000000|2021-05-06 13:00:00|64744.2|64724.2|64690.1|64680.1|64754.9|64743.7|64689.3|64677.3|7144
1620309600000|2021-05-06 14:00:00|64691.1|64681.1|64689.7|64679.7|64724.7|64712.4|64680.2|64667.6|8900
1620313200000|2021-05-06 15:00:00|64689.8|64679.8|64670.6|64660.6|64704|64690.3|64660|64645.4|7721
1620316800000|2021-05-06 16:00:00|64670.5|64660.5|64679.9|64669.9|64687.6|64674.7|64664.9|64651.6|5455
1620320400000|2021-05-06 17:00:00|64680|64670|64650.3|64640.3|64688.8|64673.3|64649|64634.3|5670
1620324000000|2021-05-06 18:00:00|64650.4|64640.4|64653.6|64643.6|64685|64667.2|64645.2|64630.2|6426
1620327600000|2021-05-06 19:00:00|64654.9|64644.9|64649|64629|64662.5|64647.4|64637.9|64622.6|4742
1620331200000|2021-05-06 20:00:00|64648.8|64628.8|64654.9|64634.9|64659.9|64639.9|64643.4|64623.4|2771
1620334800000|2021-05-06 21:00:00|64654.3|64634.3|64657.7|64637.7|64675.1|64643.7|64653.8|64628.6|926
1620338400000|2021-05-06 22:00:00|64659.3|64639.3|64671.6|64651.6|64674.4|64654.4|64655|64635|3384
1620342000000|2021-05-06 23:00:00|64671.8|64651.8|64667.9|64647.9|64672.8|64652.8|64655.2|64635.2|2917
1620345600000|2021-05-07 00:00:00|64668.2|64648.2|64666.2|64646.2|64684|64667.2|64654.1|64634.1|4481
1620349200000|2021-05-07 01:00:00|64666|64646|64602.4|64582.4|64675|64662.4|64602.4|64582.4|8174
1620352800000|2021-05-07 02:00:00|64602.9|64582.9|64578.9|64568.9|64615.2|64601.9|64567.8|64553.8|7468
1620356400000|2021-05-07 03:00:00|64578.2|64568.2|64563.6|64543.6|64592.9|64578.4|64544.9|64524.9|6683
1620360000000|2021-05-07 04:00:00|64563.5|64543.5|64558.1|64548.1|64577|64561.5|64546.3|64530.5|4378
1620363600000|2021-05-07 05:00:00|64557.9|64547.9|64563.7|64553.7|64571.9|64560.8|64555.1|64542.4|5830
1620367200000|2021-05-07 06:00:00|64563.6|64553.6|64594.8|64584.8|64616.8|64604.9|64553.4|64541.9|7515
1620370800000|2021-05-07 07:00:00|64595.1|64585.1|64600.4|64580.4|64602.1|64589.4|64566.2|64552.7|7803
1620374400000|2021-05-07 08:00:00|64600.2|64580.2|64509.2|64499.2|64600.3|64589.1|64505.7|64491.3|7157
1620378000000|2021-05-07 09:00:00|64509.3|64499.3|64497.7|64477.7|64529.7|64514.7|64491.3|64476.3|6287
1620381600000|2021-05-07 10:00:00|64497.5|64477.5|64470.9|64460.9|64502.5|64487.5|64459|64444.3|5415
1620385200000|2021-05-07 11:00:00|64471.1|64461.1|64492.4|64482.4|64498|64483.3|64466.3|64452.6|5733
1620388800000|2021-05-07 12:00:00|64492.5|64482.5|64370.3|64350.3|64506.8|64491.6|64300|64280|9961
1620392400000|2021-05-07 13:00:00|64369.4|64349.4|64300|64280|64446.8|64426.8|64291.6|64276.7|10441
1620396000000|2021-05-07 14:00:00|64300.1|64280.1|64278.9|64268.9|64311.5|64298.9|64263.6|64249.2|7981
1620399600000|2021-05-07 15:00:00|64278.8|64268.8|64181|64161|64289.6|64276.7|64174.3|64160.6|7000
1620403200000|2021-05-07 16:00:00|64176.5|64166.5|64223.8|64203.8|64254.9|64239.4|64174.3|64159.5|5745
1620406800000|2021-05-07 17:00:00|64223.6|64203.6|64193.5|64173.5|64225.5|64211.2|64173.1|64157.4|6211
1620410400000|2021-05-07 18:00:00|64193.7|64173.7|64192.1|64172.1|64198.5|64183.2|64162.8|64147.7|6099
1620414000000|2021-05-07 19:00:00|64191.9|64171.9|64175.9|64155.9|64195.9|64179.1|64172.1|64155|4350
1620417600000|2021-05-07 20:00:00|64175.6|64155.6|64173.1|64153.1|64199.3|64179|64168.9|64121.1|2180
1620590400000|2021-05-09 20:00:00|64261.1|64128.1|64197.5|64175.5|64261.7|64175.7|64197.5|64106.3|27
1620594000000|2021-05-09 21:00:00|64195.7|64173.7|64215.7|64155.2|64262.8|64185.3|64193.7|64146.9|370
1620597600000|2021-05-09 22:00:00|64231|64158.1|64190.9|64154.6|64238.6|64181.9|64175.1|64134.6|1430
1620601200000|2021-05-09 23:00:00|64189.8|64155.1|64159.5|64139.5|64194.5|64172.2|64154.7|64134.7|3372
1620604800000|2021-05-10 00:00:00|64159.4|64139.4|64272.2|64252.2|64272.9|64252.9|64159.3|64139.3|6994
1620608400000|2021-05-10 01:00:00|64272.3|64252.3|64252.8|64232.8|64306.3|64290.4|64224.8|64208.6|10088
1620612000000|2021-05-10 02:00:00|64252.9|64232.9|64258.9|64248.9|64285.2|64270.6|64222.7|64205.9|8552
1620615600000|2021-05-10 03:00:00|64259|64249|64251.1|64241.1|64275.7|64260.4|64238.1|64222.9|6494
1620619200000|2021-05-10 04:00:00|64251.2|64241.2|64266.5|64246.5|64273.1|64260.2|64249.6|64235.1|4492
1620622800000|2021-05-10 05:00:00|64261.7|64251.7|64262.7|64252.7|64283.6|64273|64253.3|64243.3|7055
1620626400000|2021-05-10 06:00:00|64263.3|64253.3|64219.6|64209.6|64276.1|64261.8|64194.7|64184.7|8262
1620630000000|2021-05-10 07:00:00|64219.8|64209.8|64241.8|64231.8|64260.1|64247.8|64218.2|64206.1|8415
1620633600000|2021-05-10 08:00:00|64241.9|64231.9|64100|64090|64260.8|64246.3|64065.5|64050.9|8237
1620637200000|2021-05-10 09:00:00|64100.5|64090.5|64091|64081|64119|64104.5|64077.8|64062.7|7084
1620640800000|2021-05-10 10:00:00|64091.1|64081.1|64067.5|64057.5|64104.7|64089.9|64045.3|64030.3|6114
1620644400000|2021-05-10 11:00:00|64067.6|64057.6|64107.5|64097.5|64114.7|64097.9|64061.6|64047.2|6536
1620648000000|2021-05-10 12:00:00|64107.3|64097.3|64101.7|64091.7|64116.1|64106.1|64072.5|64058|6851
1620651600000|2021-05-10 13:00:00|64102.3|64092.3|64162.4|64152.4|64180.8|64166.1|64093|64074.5|8606
1620655200000|2021-05-10 14:00:00|64162.2|64152.2|64136|64126|64178.1|64162.4|64110.3|64097.4|7989
1620658800000|2021-05-10 15:00:00|64136.7|64126.7|64106.9|64096.9|64160|64145.6|64104.6|64090.5|6703
1620662400000|2021-05-10 16:00:00|64106.2|64096.2|64139.8|64129.8|64146.4|64131.7|64104|64092.1|4826
1620666000000|2021-05-10 17:00:00|64139.5|64129.5|64171.9|64151.9|64172.6|64158.1|64138.7|64125.5|4663
1620669600000|2021-05-10 18:00:00|64171.7|64151.7|64198.6|64188.6|64208.8|64194.4|64160.4|64148.3|5214
1620673200000|2021-05-10 19:00:00|64198.5|64188.5|64212.7|64192.7|64213.5|64197.9|64181.7|64166|3529
1620676800000|2021-05-10 20:00:00|64213.2|64193.2|64240.8|64207.8|64241.3|64216.5|64208.6|64190.9|2366
1620680400000|2021-05-10 21:00:00|64259.1|64202.1|64245.2|64211|64265.5|64227.5|64228.8|64184.5|1123
1620684000000|2021-05-10 22:00:00|64241.7|64209.7|64237.7|64217.7|64254.8|64222.1|64229.5|64179.5|5009
1620687600000|2021-05-10 23:00:00|64237.9|64217.9|64224.9|64204.9|64250.4|64230.4|64224.3|64189.7|4033
1620691200000|2021-05-11 00:00:00|64225|64205|64261.8|64251.8|64271.9|64253.8|64205.5|64185.5|5138
1620694800000|2021-05-11 01:00:00|64260.6|64250.6|64244.8|64224.8|64270.6|64253.1|64176.2|64161.3|7234
1620698400000|2021-05-11 02:00:00|64239.5|64229.5|64199.1|64189.1|64248.5|64233.5|64166.2|64150|6740
1620702000000|2021-05-11 03:00:00|64204|64184|64247.1|64237.1|64256.1|64245|64198.8|64184|5293
1620705600000|2021-05-11 04:00:00|64247.2|64237.2|64249.2|64229.2|64253.4|64238.5|64233.3|64219.6|4005
1620709200000|2021-05-11 05:00:00|64249.5|64229.5|64251.8|64241.8|64263.2|64249.5|64216.4|64206.4|5574
1620712800000|2021-05-11 06:00:00|64251.4|64241.4|64290.4|64280.4|64303.5|64293.5|64248.2|64238.2|6600
1620716400000|2021-05-11 07:00:00|64290.1|64280.1|64256.3|64246.3|64306.1|64291.6|64248.9|64234.8|8439
1620720000000|2021-05-11 08:00:00|64256.2|64246.2|64179.7|64169.7|64256.4|64246.4|64167.6|64157.6|7938
1620723600000|2021-05-11 09:00:00|64179.6|64169.6|64196.3|64186.3|64215.9|64201.7|64162.7|64152|6792
1620727200000|2021-05-11 10:00:00|64195.9|64185.9|64217.5|64207.5|64232.4|64218.9|64189.2|64177.9|5879
1620730800000|2021-05-11 11:00:00|64217.7|64207.7|64205.4|64195.4|64225.9|64212|64194.3|64181.6|6569
1620734400000|2021-05-11 12:00:00|64205.3|64195.3|64271.9|64261.9|64272.2|64262.2|64190.9|64178.8|7766
1620738000000|2021-05-11 13:00:00|64271.8|64261.8|64244.5|64234.5|64333.2|64318.1|64243.8|64228.7|9626
1620741600000|2021-05-11 14:00:00|64244.4|64234.4|64293.9|64283.9|64308.9|64294|64242.3|64227.6|10707
1620745200000|2021-05-11 15:00:00|64294|64284|64290.5|64280.5|64321.5|64309.5|64257.6|64247.6|9108
1620748800000|2021-05-11 16:00:00|64290.6|64280.6|64301.4|64291.4|64322.3|64308.1|64286.7|64271.1|7385
1620752400000|2021-05-11 17:00:00|64301.3|64291.3|64296.5|64286.5|64310.6|64295.6|64270.5|64256.2|7511
1620756000000|2021-05-11 18:00:00|64296.4|64286.4|64292|64282|64322.7|64311.9|64283.8|64272.6|6410
1620759600000|2021-05-11 19:00:00|64292.1|64282.1|64296.6|64276.6|64307.1|64292.2|64276.5|64259.2|5344
1620763200000|2021-05-11 20:00:00|64296.9|64276.9|64295.2|64275.2|64315.9|64300.1|64293.2|64272.4|1875
1620766800000|2021-05-11 21:00:00|64292.1|64272.1|64312|64256.9|64331.5|64289.6|64289.1|64218.7|1756
1620770400000|2021-05-11 22:00:00|64310.4|64256.1|64303.8|64272.6|64323.7|64280.2|64286.9|64241.3|2969
1620774000000|2021-05-11 23:00:00|64304.8|64274.7|64302|64282|64325|64283.8|64290|64253.8|1772
1620777600000|2021-05-12 00:00:00|64301.9|64281.9|64311.4|64291.4|64320.3|64300.3|64259|64239|5386
1620781200000|2021-05-12 01:00:00|64311.5|64291.5|64338.8|64328.8|64343.3|64328.8|64268.1|64253|8658
1620784800000|2021-05-12 02:00:00|64338.7|64328.7|64343.1|64333.1|64360.9|64347.3|64309|64293.8|8499
1620788400000|2021-05-12 03:00:00|64342.7|64332.7|64393.7|64383.7|64400.9|64386.2|64342.5|64330.7|7431
1620792000000|2021-05-12 04:00:00|64393.8|64383.8|64405|64395|64423.5|64407.6|64388|64372.6|6183
1620795600000|2021-05-12 05:00:00|64410.6|64390.6|64384.8|64374.8|64413|64399.1|64367.6|64357.6|7175
1620799200000|2021-05-12 06:00:00|64385|64375|64384.5|64374.5|64396.3|64383.2|64354.4|64340.5|7351
1620802800000|2021-05-12 07:00:00|64384.4|64374.4|64404|64394|64423.5|64409.5|64369.4|64357.4|8430
1620806400000|2021-05-12 08:00:00|64404.1|64394.1|64403.3|64383.3|64445.2|64431.9|64397|64382.6|7826
1620810000000|2021-05-12 09:00:00|64403.4|64383.4|64388.1|64378.1|64420.7|64407|64387.5|64377.5|6844
1620813600000|2021-05-12 10:00:00|64388.7|64378.7|64404.1|64394.1|64420.1|64410.1|64385.2|64375.2|5177
1620817200000|2021-05-12 11:00:00|64404|64394|64386.7|64376.7|64417.7|64407.7|64382.7|64370|6346
1620820800000|2021-05-12 12:00:00|64387.2|64377.2|64400.6|64380.6|64492.5|64472.5|64380.5|64365.9|9593
1620824400000|2021-05-12 13:00:00|64400.8|64380.8|64459.6|64449.6|64479.9|64464.5|64369|64355.7|11037
1620828000000|2021-05-12 14:00:00|64459.8|64449.8|64536.7|64526.7|64556.8|64540.6|64459.8|64449.8|10971
1620831600000|2021-05-12 15:00:00|64537.1|64527.1|64594.2|64584.2|64603.4|64593.4|64527.5|64517.5|9375
1620835200000|2021-05-12 16:00:00|64594.1|64584.1|64609.3|64589.3|64623.4|64608.3|64580.8|64568.8|8648
1620838800000|2021-05-12 17:00:00|64609.7|64589.7|64604.2|64594.2|64623.8|64610.4|64558.9|64545.3|8987
1620842400000|2021-05-12 18:00:00|64604.3|64594.3|64568.8|64558.8|64611.5|64596.8|64558|64543|8088
1620846000000|2021-05-12 19:00:00|64569.2|64559.2|64601.3|64581.3|64613.8|64597.4|64563.6|64548.5|7082
1620849600000|2021-05-12 20:00:00|64601.1|64581.1|64621.9|64557.6|64622|64594.4|64600|64556.7|3232
1620853200000|2021-05-12 21:00:00|64630.2|64559.5|64595.1|64559.8|64642.2|64575.5|64581.5|64543.7|1455
1620856800000|2021-05-12 22:00:00|64594.4|64559.4|64586|64566|64617.9|64584.1|64581.2|64553.7|2922
1620860400000|2021-05-12 23:00:00|64586.2|64566.2|64565.8|64545.8|64588.3|64566.2|64546.2|64511.7|3576
1620864000000|2021-05-13 00:00:00|64565.7|64545.7|64549.4|64529.4|64592.6|64572.6|64536.5|64516.5|5659
1620867600000|2021-05-13 01:00:00|64549.1|64529.1|64503.7|64493.7|64559.2|64543.5|64500.8|64480.8|8958
1620871200000|2021-05-13 02:00:00|64503.8|64493.8|64522.7|64512.7|64548|64538|64503.8|64493.8|8000
1620874800000|2021-05-13 03:00:00|64522.5|64512.5|64547.6|64527.6|64554.8|64544.1|64517.9|64504.1|6917
1620878400000|2021-05-13 04:00:00|64547.8|64527.8|64542.8|64532.8|64558.9|64544|64536|64522.1|5153
1620882000000|2021-05-13 05:00:00|64543|64533|64591.1|64581.1|64596.6|64586.6|64539.2|64525|6977
1620885600000|2021-05-13 06:00:00|64591.2|64581.2|64513.9|64503.9|64593.4|64583.4|64495.5|64484.3|9015
1620889200000|2021-05-13 07:00:00|64514.2|64504.2|64557.7|64547.7|64565|64552.1|64495.4|64485.4|8782
1620892800000|2021-05-13 08:00:00|64557.9|64547.9|64579.3|64569.3|64601.2|64586.9|64542.2|64530.3|8486
1620896400000|2021-05-13 09:00:00|64579.4|64569.4|64586.9|64576.9|64589.4|64579.1|64557|64547|7549
1620900000000|2021-05-13 10:00:00|64587|64577|64573.7|64563.7|64602|64587.2|64571.6|64561.6|6573
1620903600000|2021-05-13 11:00:00|64573.6|64563.6|64537.3|64527.3|64582|64567.3|64525.5|64512.9|7611
1620907200000|2021-05-13 12:00:00|64537.2|64527.2|64535.1|64525.1|64554.3|64539.2|64501.6|64488.8|9018
1620910800000|2021-05-13 13:00:00|64535|64525|64477.1|64467.1|64551.4|64541.4|64475|64460.3|9127
1620914400000|2021-05-13 14:00:00|64476.7|64466.7|64514.8|64504.8|64520.6|64507.1|64461.9|64451.9|9468
1620918000000|2021-05-13 15:00:00|64514.6|64504.6|64530.1|64520.1|64540.6|64526.3|64508.2|64497.7|8495
1620921600000|2021-05-13 16:00:00|64530|64520|64489.3|64479.3|64537.3|64522|64468.7|64454.1|8283
1620925200000|2021-05-13 17:00:00|64489.2|64479.2|64510.4|64500.4|64531.2|64516.3|64482.7|64469.3|8467
1620928800000|2021-05-13 18:00:00|64511.1|64501.1|64462.5|64452.5|64512.7|64501.4|64454.4|64439.5|6957
1620932400000|2021-05-13 19:00:00|64462.4|64452.4|64473|64453|64481.9|64466.3|64453.2|64437.9|5469
1620936000000|2021-05-13 20:00:00|64472.6|64452.6|64506|64441.5|64509.2|64487.6|64467.4|64438.3|2472
1620939600000|2021-05-13 21:00:00|64509.8|64431.4|64504.8|64453.9|64526|64467.2|64486.6|64423.5|1505
1620943200000|2021-05-13 22:00:00|64507.5|64452.6|64496.9|64476.9|64520.2|64479.9|64483|64443.5|3097
1620946800000|2021-05-13 23:00:00|64496.7|64476.7|64501.5|64481.5|64503|64483|64490.4|64470.4|3010
1620950400000|2021-05-14 00:00:00|64501.4|64481.4|64501.2|64481.2|64528.3|64508.3|64495.1|64477.7|4809
1620954000000|2021-05-14 01:00:00|64501.5|64481.5|64480.1|64470.1|64516|64500.2|64462.4|64447.3|8870
1620957600000|2021-05-14 02:00:00|64480|64470|64482.9|64472.9|64513.8|64502.4|64474.4|64459.4|7761
1620961200000|2021-05-14 03:00:00|64482.7|64472.7|64471.6|64461.6|64504.6|64489.5|64461.9|64451.5|7073
1620964800000|2021-05-14 04:00:00|64471.4|64461.4|64471.3|64461.3|64478.2|64463.7|64451.2|64436.8|5194
1620968400000|2021-05-14 05:00:00|64471.2|64461.2|64395.3|64385.3|64483.9|64472.2|64393.4|64383.2|6941
1620972000000|2021-05-14 06:00:00|64394.9|64384.9|64351.2|64341.2|64421.7|64409.3|64346.9|64336.9|8595
1620975600000|2021-05-14 07:00:00|64350.9|64340.9|64343.2|64333.2|64378.9|64363.6|64336.7|64326.7|8654
1620979200000|2021-05-14 08:00:00|64343.1|64333.1|64361.4|64351.4|64369|64359|64323.2|64313.2|7770
1620982800000|2021-05-14 09:00:00|64361.5|64351.5|64393.1|64383.1|64406.5|64396.5|64358.7|64348.7|6371
1620986400000|2021-05-14 10:00:00|64393.5|64383.5|64404.9|64394.9|64416.8|64404|64387.8|64373.3|5606
1620990000000|2021-05-14 11:00:00|64404.6|64394.6|64400.6|64380.6|64409.2|64399.2|64385.9|64371|6919
1620993600000|2021-05-14 12:00:00|64400.5|64380.5|64354.2|64344.2|64406.6|64391.7|64344.3|64326.9|9011
1620997200000|2021-05-14 13:00:00|64353.9|64343.9|64400.5|64380.5|64409.4|64389.4|64352.2|64342.2|9023
1621000800000|2021-05-14 14:00:00|64400.6|64380.6|64405.4|64395.4|64415.6|64400.3|64377.8|64366.7|9514
1621004400000|2021-05-14 15:00:00|64405.5|64395.5|64404.9|64394.9|64417.3|64406.6|64399.9|64386.1|7506
1621008000000|2021-05-14 16:00:00|64404.7|64394.7|64402.2|64392.2|64412.6|64399.5|64390.3|64378.2|5726
1621011600000|2021-05-14 17:00:00|64402.5|64392.5|64404.9|64394.9|64416.7|64405.8|64402.3|64389.9|4839
1621015200000|2021-05-14 18:00:00|64404.7|64394.7|64393.6|64383.6|64404.7|64394.7|64390.7|64378.4|4928
1621018800000|2021-05-14 19:00:00|64398.7|64378.7|64412.2|64392.2|64413.1|64393.9|64392.7|64377.4|4897
1621022400000|2021-05-14 20:00:00|64412|64392|64410.6|64390.6|64420.8|64400.8|64403.7|64383.7|2272
1621195200000|2021-05-16 20:00:00|64405.4|64385.4|64405|64383|64420.9|64398.9|64402.9|64380.9|131
1621198800000|2021-05-16 21:00:00|64405.1|64383.1|64410.9|64390.9|64431|64400.5|64397.8|64375.8|926
1621202400000|2021-05-16 22:00:00|64411.1|64391.1|64400.7|64380.7|64431.5|64397.9|64393.2|64354.6|1883
1621206000000|2021-05-16 23:00:00|64409.2|64377.3|64405.7|64385.7|64412.4|64390.4|64384.5|64356.3|1772
1621209600000|2021-05-17 00:00:00|64405.9|64385.9|64430.8|64410.8|64473.2|64453.2|64396.5|64376.5|5443
1621213200000|2021-05-17 01:00:00|64431|64411|64456.5|64436.5|64469.2|64449.2|64404|64384|8366
1621216800000|2021-05-17 02:00:00|64456.8|64436.8|64399.8|64389.8|64476.5|64456.5|64397.8|64384.4|8059
1621220400000|2021-05-17 03:00:00|64399.5|64389.5|64419.7|64409.7|64426.1|64413.9|64386.7|64376.7|6937
1621224000000|2021-05-17 04:00:00|64419.6|64409.6|64427.3|64407.3|64430.5|64416.6|64414.1|64399.9|4942
1621227600000|2021-05-17 05:00:00|64427.4|64407.4|64416.2|64406.2|64428.8|64414.8|64399.7|64388.1|6580
1621231200000|2021-05-17 06:00:00|64416.1|64406.1|64432.7|64422.7|64432.7|64422.7|64397.6|64387.6|7588
1621234800000|2021-05-17 07:00:00|64432.5|64422.5|64437.2|64427.2|64448.9|64438.9|64403.5|64393.5|8404
1621238400000|2021-05-17 08:00:00|64436.7|64426.7|64431.5|64421.5|64458.6|64448.6|64426.7|64416.7|7083
1621242000000|2021-05-17 09:00:00|64431.4|64421.4|64421.7|64411.7|64445.7|64433.1|64418.8|64408.8|6493
1621245600000|2021-05-17 10:00:00|64421.6|64411.6|64442.1|64432.1|64457.6|64445.6|64417.7|64407.7|5294
1621249200000|2021-05-17 11:00:00|64442.4|64432.4|64475.3|64465.3|64479.5|64466.3|64436.9|64422.3|6507
1621252800000|2021-05-17 12:00:00|64474.8|64464.8|64492.9|64482.9|64503.9|64493.9|64464.3|64453.6|7462
1621256400000|2021-05-17 13:00:00|64493.8|64483.8|64429.1|64419.1|64497.7|64487.7|64423|64409.6|8955
1621260000000|2021-05-17 14:00:00|64428.8|64418.8|64438.8|64428.8|64447.4|64433.1|64411|64399.2|9955
1621263600000|2021-05-17 15:00:00|64438.7|64428.7|64445.5|64435.5|64458.3|64443.5|64434.2|64420|8371
1621267200000|2021-05-17 16:00:00|64445.6|64435.6|64433.4|64423.4|64451.9|64438.9|64420.4|64410.4|6962
1621270800000|2021-05-17 17:00:00|64434.5|64424.5|64445.9|64435.9|64454.2|64439.1|64428.9|64418|4897
1621274400000|2021-05-17 18:00:00|64445.7|64435.7|64421.3|64411.3|64450.9|64436.4|64420.8|64410.8|4000
1621278000000|2021-05-17 19:00:00|64421.2|64411.2|64412.6|64402.6|64434.1|64418.5|64411.9|64396.2|4160
1621281600000|2021-05-17 20:00:00|64412.7|64402.7|64436.3|64416.3|64448.6|64428.6|64411.7|64395.8|2640
1621285200000|2021-05-17 21:00:00|64436.1|64416.1|64444.9|64413.2|64457.7|64421|64431|64384.4|1534
1621288800000|2021-05-17 22:00:00|64441.6|64405.3|64426.2|64406.2|64446|64421.3|64418.6|64396.4|3420
1621292400000|2021-05-17 23:00:00|64425.3|64405.3|64422.6|64402.6|64436.9|64416.9|64416.9|64399.5|4378
1621296000000|2021-05-18 00:00:00|64422.5|64402.5|64398.4|64378.4|64439.1|64419.1|64388.9|64368.9|5723
1621299600000|2021-05-18 01:00:00|64398.2|64378.2|64368.7|64358.7|64404.2|64388|64340.7|64328.4|8862
1621303200000|2021-05-18 02:00:00|64368.8|64358.8|64361.7|64351.7|64381.6|64371.6|64355.8|64341.3|6985
1621306800000|2021-05-18 03:00:00|64361.6|64351.6|64294.3|64274.3|64364.3|64352|64275.7|64264.8|6858
1621310400000|2021-05-18 04:00:00|64294.9|64274.9|64296.4|64276.4|64304|64290.1|64282.4|64268.9|4745
1621314000000|2021-05-18 05:00:00|64296.6|64276.6|64299.5|64289.5|64301.4|64291.4|64266.7|64254.3|6051
1621317600000|2021-05-18 06:00:00|64298.9|64288.9|64260.8|64250.8|64310.1|64300.1|64234.3|64221|8096
1621321200000|2021-05-18 07:00:00|64261.4|64251.4|64266.2|64256.2|64282.5|64272.5|64239.6|64229.6|7890
1621324800000|2021-05-18 08:00:00|64266|64256|64232.9|64222.9|64268.8|64258.8|64190.3|64180.3|7840
1621328400000|2021-05-18 09:00:00|64232.7|64222.7|64256.9|64246.9|64257|64247|64210.2|64200.2|6926
1621332000000|2021-05-18 10:00:00|64256.7|64246.7|64251.3|64241.3|64266.9|64256.9|64234.6|64223.6|6233
1621335600000|2021-05-18 11:00:00|64251.7|64241.7|64230.1|64220.1|64252.9|64242.9|64214.6|64204.6|6528
1621339200000|2021-05-18 12:00:00|64230|64220|64249.4|64239.4|64253.4|64243.4|64222.9|64209|7448
1621342800000|2021-05-18 13:00:00|64249.6|64239.6|64243.7|64233.7|64284.3|64274.3|64221.6|64206.9|9116
1621346400000|2021-05-18 14:00:00|64243.5|64233.5|64242.5|64232.5|64269.3|64254.7|64227.4|64214.2|9779
1621350000000|2021-05-18 15:00:00|64242.4|64232.4|64258.8|64248.8|64270.8|64257.8|64224.4|64210.5|7094
1621353600000|2021-05-18 16:00:00|64259|64249|64248.3|64238.3|64263.7|64249.5|64245.6|64232.5|6070
1621357200000|2021-05-18 17:00:00|64248|64238|64219.6|64209.6|64253.8|64239.2|64217.8|64202.7|5122
1621360800000|2021-05-18 18:00:00|64219.7|64209.7|64195.6|64185.6|64229.8|64215.6|64195.1|64181.3|5687
1621364400000|2021-05-18 19:00:00|64195.5|64185.5|64205|64185|64206.9|64190.3|64184.7|64169.8|4707
1621368000000|2021-05-18 20:00:00|64204.9|64184.9|64259.8|64206|64259.8|64229.2|64204.7|64184.7|3556
1621371600000|2021-05-18 21:00:00|64255.2|64199.2|64240.5|64192.1|64279.6|64203|64223.9|64171.8|1630
1621375200000|2021-05-18 22:00:00|64240.7|64192.6|64229.6|64194.4|64254.7|64202.8|64218.3|64181.5|3870
1621378800000|2021-05-18 23:00:00|64230.3|64192.5|64256.7|64236.7|64260.9|64237.7|64219.7|64192.5|6830
1621382400000|2021-05-19 00:00:00|64256.5|64236.5|64275.6|64255.6|64278.2|64258.2|64245|64225|5738
1621386000000|2021-05-19 01:00:00|64275.8|64255.8|64272|64262|64284.6|64268|64232.9|64212.9|7965
1621389600000|2021-05-19 02:00:00|64272.3|64262.3|64306.9|64286.9|64338|64322.7|64272.3|64258.4|7224
1621393200000|2021-05-19 03:00:00|64307|64287|64293.4|64283.4|64315|64299.6|64272.6|64256|5882
1621396800000|2021-05-19 04:00:00|64298.9|64278.9|64286.7|64266.7|64298.9|64283.4|64260.6|64246.8|5107
1621400400000|2021-05-19 05:00:00|64286.2|64266.2|64253.3|64243.3|64287.2|64272|64232.5|64222.5|5979
1621404000000|2021-05-19 06:00:00|64253.4|64243.4|64275.9|64265.9|64292.9|64278.1|64236.6|64226.6|8036
1621407600000|2021-05-19 07:00:00|64276|64266|64316.6|64306.6|64332.5|64322.5|64269.9|64255.4|8421
1621411200000|2021-05-19 08:00:00|64316|64306|64354|64344|64383.3|64369.5|64314.6|64304.6|7785
1621414800000|2021-05-19 09:00:00|64354.2|64344.2|64381|64371|64391.8|64376.9|64337.8|64323|7266
1621418400000|2021-05-19 10:00:00|64381.1|64371.1|64363.2|64343.2|64386|64373|64350.5|64338.6|6085
1621422000000|2021-05-19 11:00:00|64363.3|64343.3|64350.3|64340.3|64397|64382.8|64348.6|64335.3|8206
1621425600000|2021-05-19 12:00:00|64350.5|64340.5|64371.2|64361.2|64392.5|64378.1|64329.2|64319.2|8308
1621429200000|2021-05-19 13:00:00|64371.6|64361.6|64340.3|64330.3|64380|64365.3|64324.7|64310.9|9766
1621432800000|2021-05-19 14:00:00|64344.9|64324.9|64358.2|64348.2|64374.5|64363.2|64334.6|64319.7|10992
1621436400000|2021-05-19 15:00:00|64357.8|64347.8|64302.8|64292.8|64372.2|64358.7|64301.6|64291.6|8385
1621440000000|2021-05-19 16:00:00|64303|64293|64256.8|64246.8|64306.8|64296.8|64250.8|64237.2|7325
1621443600000|2021-05-19 17:00:00|64256.6|64246.6|64290.1|64270.1|64291.3|64271.3|64250.3|64236.7|6123
1621447200000|2021-05-19 18:00:00|64290.3|64270.3|64398.1|64378.1|64398.4|64383.4|64277.3|64260.2|11154
1621450800000|2021-05-19 19:00:00|64397.9|64377.9|64395.6|64375.6|64422.3|64403.7|64376.2|64360.8|7472
1621454400000|2021-05-19 20:00:00|64395.8|64375.8|64407.9|64387.9|64410.8|64390.8|64377.9|64362.3|2769
1621458000000|2021-05-19 21:00:00|64412|64392|64425.7|64376.2|64483.8|64412|64403.6|64341.3|1597
1621461600000|2021-05-19 22:00:00|64417.6|64376.7|64428.1|64385|64455.1|64399.9|64402.6|64345|3675
1621465200000|2021-05-19 23:00:00|64427.8|64385.8|64422.5|64402.5|64429|64405|64401|64381|3928
1621468800000|2021-05-20 00:00:00|64423|64403|64393.4|64373.4|64430.8|64410.8|64374.7|64359.1|7093
1621472400000|2021-05-20 01:00:00|64393.2|64373.2|64357.9|64347.9|64395.7|64375.7|64343.5|64330.6|9231
1621476000000|2021-05-20 02:00:00|64357.2|64347.2|64414.9|64404.9|64432|64418.3|64355.9|64344.4|8615
1621479600000|2021-05-20 03:00:00|64415|64405|64394.1|64384.1|64417.7|64405.7|64379.2|64364|6498
1621483200000|2021-05-20 04:00:00|64394.4|64384.4|64389.8|64379.8|64399.1|64385.1|64381.7|64366.8|4696
1621486800000|2021-05-20 05:00:00|64390.6|64380.6|64413|64403|64415.5|64405.5|64380.5|64370.5|6368
1621490400000|2021-05-20 06:00:00|64412.9|64402.9|64414.7|64404.7|64420.1|64408.1|64381.9|64371.9|7435
1621494000000|2021-05-20 07:00:00|64414.6|64404.6|64358.5|64348.5|64417.9|64407.9|64352.2|64342.2|8139
1621497600000|2021-05-20 08:00:00|64358.7|64348.7|64386.3|64376.3|64396.7|64386.7|64351.6|64341.6|7522
1621501200000|2021-05-20 09:00:00|64386.2|64376.2|64400|64390|64412.2|64402.2|64377.4|64365.1|7230
1621504800000|2021-05-20 10:00:00|64400.2|64390.2|64408.4|64398.4|64418.5|64407.9|64387.9|64377.9|6035
1621508400000|2021-05-20 11:00:00|64408.3|64398.3|64376.2|64366.2|64411.4|64401.4|64374|64364|6461
1621512000000|2021-05-20 12:00:00|64376.1|64366.1|64357.5|64347.5|64384.2|64374.2|64353.3|64340.5|7250
1621515600000|2021-05-20 13:00:00|64357.7|64347.7|64334.6|64324.6|64392.6|64381.6|64331.8|64317.8|8162
1621519200000|2021-05-20 14:00:00|64334.9|64324.9|64335.3|64325.3|64346.5|64332|64315.4|64305.4|8548
1621522800000|2021-05-20 15:00:00|64335.2|64325.2|64340.2|64330.2|64353.3|64340.2|64321.7|64309.1|7591
1621526400000|2021-05-20 16:00:00|64340.3|64330.3|64355.9|64345.9|64379.1|64364.4|64338.8|64328.8|7013
1621530000000|2021-05-20 17:00:00|64356.4|64346.4|64373.6|64353.6|64380.1|64365|64355.1|64340.4|5006
1621533600000|2021-05-20 18:00:00|64368.8|64358.8|64340|64330|64370.8|64358.8|64339.4|64326.3|5553
1621537200000|2021-05-20 19:00:00|64339.9|64329.9|64332.7|64312.7|64347.9|64332.8|64320.8|64304.9|3961
1621540800000|2021-05-20 20:00:00|64332.8|64312.8|64347.2|64301.8|64355.8|64315.5|64317.4|64301.3|2960
1621544400000|2021-05-20 21:00:00|64351|64299.8|64393.1|64315.1|64424.2|64332.8|64351|64282.3|1511
1621548000000|2021-05-20 22:00:00|64388.3|64317.3|64342.9|64322.9|64393.9|64338.3|64336.2|64307.8|3859
1621551600000|2021-05-20 23:00:00|64342.2|64322.2|64342.7|64322.7|64368.6|64333.8|64327.3|64306|6146
1621555200000|2021-05-21 00:00:00|64342.9|64322.9|64328.6|64308.6|64346.6|64326.6|64304.3|64284.3|6721
1621558800000|2021-05-21 01:00:00|64328.7|64308.7|64339.9|64329.9|64353.8|64336.4|64303|64286|9236
1621562400000|2021-05-21 02:00:00|64340.1|64330.1|64334.6|64324.6|64370.1|64355.3|64325.6|64310.3|7730
1621566000000|2021-05-21 03:00:00|64334.7|64324.7|64338.9|64328.9|64353.6|64342.8|64328.6|64318.6|5976
1621569600000|2021-05-21 04:00:00|64338.8|64328.8|64348.6|64328.6|64349.4|64334.4|64331.2|64317.2|4598
1621573200000|2021-05-21 05:00:00|64343.5|64333.5|64333.4|64323.4|64344.6|64334.6|64328.4|64316.9|5666
1621576800000|2021-05-21 06:00:00|64333.9|64323.9|64349.9|64339.9|64364.2|64354.2|64320|64310|7468
1621580400000|2021-05-21 07:00:00|64350|64340|64361.5|64351.5|64383|64373|64344|64334|8006
1621584000000|2021-05-21 08:00:00|64361.6|64351.6|64337.4|64327.4|64377.9|64367.9|64328.9|64318.9|7102
1621587600000|2021-05-21 09:00:00|64337.5|64327.5|64308.4|64298.4|64337.9|64327.9|64293.9|64282.2|7258
1621591200000|2021-05-21 10:00:00|64307.3|64297.3|64303.2|64293.2|64314.4|64303.4|64289|64275.7|6463
1621594800000|2021-05-21 11:00:00|64303|64293|64320.2|64310.2|64326.8|64312.4|64284.4|64271|7559
1621598400000|2021-05-21 12:00:00|64319.9|64309.9|64291.7|64281.7|64348.4|64333.2|64281.7|64269|8005
1621602000000|2021-05-21 13:00:00|64291.5|64281.5|64310.2|64300.2|64344.2|64334.2|64279.3|64265.4|8540
1621605600000|2021-05-21 14:00:00|64310.5|64300.5|64358.2|64348.2|64398.4|64383|64308.7|64294.9|9850
1621609200000|2021-05-21 15:00:00|64357.8|64347.8|64406.6|64396.6|64412.4|64398.6|64357.2|64347.2|7631
1621612800000|2021-05-21 16:00:00|64406.5|64396.5|64415.9|64405.9|64427.8|64412.3|64381.2|64368.3|6858
1621616400000|2021-05-21 17:00:00|64416.2|64406.2|64386.9|64376.9|64423.2|64410.2|64385.5|64375.5|5746
1621620000000|2021-05-21 18:00:00|64386.8|64376.8|64370.5|64360.5|64393.8|64382.2|64369.5|64359.5|5167
1621623600000|2021-05-21 19:00:00|64370.9|64360.9|64365.1|64345.1|64383.9|64368.7|64358.2|64343|4574
1621627200000|2021-05-21 20:00:00|64365.2|64345.2|64373.8|64353.8|64414.7|64362.7|64342.9|64315.8|2640
1621800000000|2021-05-23 20:00:00|64420|64307|64420|64312.6|64451|64332.6|64413.3|64298.1|124
1621803600000|2021-05-23 21:00:00|64420.4|64312.4|64416.2|64329.6|64450.9|64345.3|64414|64307|944
1621807200000|2021-05-23 22:00:00|64418.7|64329.4|64382.3|64362.3|64431.6|64368.7|64375.5|64312.3|1463
1621810800000|2021-05-23 23:00:00|64383.2|64363.2|64361.3|64341.3|64413.9|64393.9|64355.3|64311.4|2914
1621814400000|2021-05-24 00:00:00|64366|64346|64419.4|64399.4|64419.4|64399.4|64348.6|64328.6|6557
1621818000000|2021-05-24 01:00:00|64418|64398|64363.2|64353.2|64419.5|64399.5|64360|64344.3|10055
1621821600000|2021-05-24 02:00:00|64363.4|64353.4|64357|64347|64384.5|64369.1|64349.5|64334.6|7787
1621825200000|2021-05-24 03:00:00|64356.9|64346.9|64323.8|64313.8|64362.3|64347.9|64323.4|64313.4|6284
1621828800000|2021-05-24 04:00:00|64323.7|64313.7|64330.8|64310.8|64334.8|64321|64313.7|64301|4844
1621832400000|2021-05-24 05:00:00|64330.7|64310.7|64327.1|64317.1|64335.3|64325.3|64306.6|64296.6|5921
1621836000000|2021-05-24 06:00:00|64327|64317|64322.9|64312.9|64334.9|64324.9|64309.8|64299.8|7026
1621839600000|2021-05-24 07:00:00|64323|64313|64288.2|64278.2|64327.5|64317.5|64282.8|64272.8|7760
1621843200000|2021-05-24 08:00:00|64288.1|64278.1|64309.6|64299.6|64350|64340|64284.5|64274.5|7862
1621846800000|2021-05-24 09:00:00|64309.5|64299.5|64281.8|64271.8|64317.3|64307.3|64281.4|64271.4|6961
1621850400000|2021-05-24 10:00:00|64281.9|64271.9|64287.3|64277.3|64297.8|64287.8|64274.8|64264.8|5909
1621854000000|2021-05-24 11:00:00|64287|64277|64251.5|64241.5|64290.1|64280.1|64245.8|64235.8|5823
1621857600000|2021-05-24 12:00:00|64251.4|64241.4|64229.5|64219.5|64260.9|64250.9|64223.8|64213.8|6531
1621861200000|2021-05-24 13:00:00|64229.7|64219.7|64171.8|64161.8|64238.7|64228.7|64169.5|64159.5|7634
1621864800000|2021-05-24 14:00:00|64171.7|64161.7|64135.3|64125.3|64181.5|64171.5|64132.9|64122.9|7736
1621868400000|2021-05-24 15:00:00|64134.6|64124.6|64157.7|64147.7|64160.6|64150.6|64126.7|64116.7|7093
1621872000000|2021-05-24 16:00:00|64157.5|64147.5|64106.1|64096.1|64157.8|64147.8|64106.1|64096.1|5376
1621875600000|2021-05-24 17:00:00|64106.2|64096.2|64120.5|64110.5|64125.3|64115.3|64100.8|64090.8|4434
1621879200000|2021-05-24 18:00:00|64120.7|64110.7|64115.1|64105.1|64123.9|64113.9|64114.3|64104.3|3303
1621882800000|2021-05-24 19:00:00|64115.3|64105.3|64101.1|64091.1|64116|64106|64100.2|64085.6|3807
1621886400000|2021-05-24 20:00:00|64101.3|64091.3|64106.8|64086.8|64118.4|64098.4|64096|64080.3|2937
1621890000000|2021-05-24 21:00:00|64106.4|64086.4|64107.5|64087.5|64122.4|64090.7|64102.5|64072.6|1182
1621893600000|2021-05-24 22:00:00|64107.8|64087.8|64131.5|64111.5|64139|64113|64106.9|64086.9|2099
1621897200000|2021-05-24 23:00:00|64131.8|64111.8|64142.6|64122.6|64144.2|64124.2|64123.5|64103.5|3582
1621900800000|2021-05-25 00:00:00|64142.4|64122.4|64092|64082|64161.1|64146.2|64087.1|64071.6|6344
1621904400000|2021-05-25 01:00:00|64091.8|64081.8|64121.3|64111.3|64126.6|64113.3|64016.8|63996.8|9136
1621908000000|2021-05-25 02:00:00|64120.7|64110.7|64069.8|64059.8|64122.5|64111|64069.1|64059.1|7617
1621911600000|2021-05-25 03:00:00|64070|64060|64063.1|64053.1|64084.2|64074.2|64062.7|64052.7|6599
1621915200000|2021-05-25 04:00:00|64062.8|64052.8|64055.6|64045.6|64073.7|64063.7|64052.7|64042.7|5021
1621918800000|2021-05-25 05:00:00|64055.5|64045.5|64068|64058|64082.5|64072.5|64054.9|64044.9|5303
1621922400000|2021-05-25 06:00:00|64067.9|64057.9|63980.4|63970.4|64077.9|64067.9|63941.8|63929|9326
1621926000000|2021-05-25 07:00:00|63980.6|63970.6|64003.1|63993.1|64011.7|64001.7|63929.7|63911.4|8979
1621929600000|2021-05-25 08:00:00|64003|63993|63994.7|63984.7|64043.8|64033.8|63984.4|63974.4|8391
1621933200000|2021-05-25 09:00:00|63994.4|63984.4|63985.7|63975.7|64008.2|63998.2|63979.8|63969.8|6635
1621936800000|2021-05-25 10:00:00|63985.8|63975.8|64007.8|63997.8|64015.1|64005.1|63985.5|63975.5|5526
1621940400000|2021-05-25 11:00:00|64008.1|63998.1|63989.5|63979.5|64015.3|64005.3|63979.3|63969.3|5630
1621944000000|2021-05-25 12:00:00|63989.8|63979.8|64027.6|64017.6|64035.8|64025.2|63976.4|63966.4|7587
1621947600000|2021-05-25 13:00:00|64027.9|64017.9|64035.7|64015.7|64045|64035|64002|63992|7912
1621951200000|2021-05-25 14:00:00|64031|64021|64043.6|64033.6|64058|64048|64013.9|64003.9|8334
1621954800000|2021-05-25 15:00:00|64043.7|64033.7|64086.7|64076.7|64099.7|64089.7|64042.8|64032.8|8145
1621958400000|2021-05-25 16:00:00|64086.6|64076.6|64085.6|64075.6|64132.8|64122.8|64083.3|64073.3|5985
1621962000000|2021-05-25 17:00:00|64086.3|64076.3|64088.7|64078.7|64096.9|64086.9|64067.3|64057.3|6090
1621965600000|2021-05-25 18:00:00|64088.6|64078.6|64096.4|64086.4|64126.1|64116.1|64086.4|64076.4|5548
1621969200000|2021-05-25 19:00:00|64096.3|64086.3|64101.2|64091.2|64113.8|64100.9|64093.8|64080.9|4016
1621972800000|2021-05-25 20:00:00|64101.1|64091.1|64131|64097.7|64140.2|64120.2|64100.3|64083.6|2967
1621976400000|2021-05-25 21:00:00|64131.8|64086.5|64117.1|64097.1|64157.4|64109.6|64100.7|64069.7|1842
1621980000000|2021-05-25 22:00:00|64117.2|64097.2|64118.9|64098.9|64138.8|64110.9|64111.4|64081.4|3044
1621983600000|2021-05-25 23:00:00|64121.1|64101.1|64114.9|64094.9|64130.1|64107.8|64094.6|64073.4|3730
1621987200000|2021-05-26 00:00:00|64115|64095|64080.4|64070.4|64116.6|64096.6|64051.2|64031.2|7075
1621990800000|2021-05-26 01:00:00|64080.3|64070.3|64024.4|64014.4|64089|64074.5|63988.7|63968.7|9249
1621994400000|2021-05-26 02:00:00|64024.3|64014.3|63979.4|63969.4|64033.5|64023.5|63961.5|63951.5|8192
1621998000000|2021-05-26 03:00:00|63980.4|63970.4|63882.4|63872.4|63980.7|63970.7|63862.9|63848.3|8394
1622001600000|2021-05-26 04:00:00|63882.5|63872.5|63837.9|63827.9|63884|63874|63831.1|63818.7|6347
1622005200000|2021-05-26 05:00:00|63837.7|63827.7|63874.8|63864.8|63876.2|63866.2|63805.4|63795.4|6794
1622008800000|2021-05-26 06:00:00|63876|63866|63854.3|63844.3|63895.7|63885.7|63843.2|63833.2|8320
1622012400000|2021-05-26 07:00:00|63854.1|63844.1|63870.7|63860.7|63897|63887|63853.9|63843.9|7875
1622016000000|2021-05-26 08:00:00|63869.9|63859.9|63877.6|63867.6|63900.9|63890.9|63841.3|63831.3|8225
1622019600000|2021-05-26 09:00:00|63877.5|63867.5|63851.1|63841.1|63891.2|63881.2|63841.6|63829.2|7002
1622023200000|2021-05-26 10:00:00|63851.2|63841.2|63792.3|63782.3|63862.8|63852.8|63792.3|63782.3|6665
1622026800000|2021-05-26 11:00:00|63792.1|63782.1|63848.1|63838.1|63852.8|63842.8|63771.1|63761.1|6826
1622030400000|2021-05-26 12:00:00|63847.8|63837.8|63893.5|63883.5|63921.2|63907|63840.1|63830.1|7484
1622034000000|2021-05-26 13:00:00|63893.6|63883.6|63868.4|63858.4|63915.6|63905.6|63855.4|63845.4|7855
1622037600000|2021-05-26 14:00:00|63868.3|63858.3|63850.3|63840.3|63887.4|63877.4|63829.4|63819.4|7798
1622041200000|2021-05-26 15:00:00|63849.9|63839.9|63857.9|63847.9|63884.6|63874.6|63827.5|63817.5|7195
1622044800000|2021-05-26 16:00:00|63858.1|63848.1|63841.8|63831.8|63873.9|63863.9|63840.1|63830.1|5132
1622048400000|2021-05-26 17:00:00|63841.9|63831.9|63844|63834|63862.7|63852.7|63834.3|63824.3|5435
1622052000000|2021-05-26 18:00:00|63844.1|63834.1|63823.2|63813.2|63850|63840|63814|63804|4697
1622055600000|2021-05-26 19:00:00|63823|63813|63813.4|63803.4|63830.5|63819.4|63797.5|63783|4613
1622059200000|2021-05-26 20:00:00|63813.9|63803.9|63827.8|63785.4|63843.2|63827.5|63804.7|63783.3|3348
1622062800000|2021-05-26 21:00:00|63822.7|63787.6|63839.1|63799.2|63855.6|63810.4|63808.1|63753.7|1507
1622066400000|2021-05-26 22:00:00|63838.2|63799.9|63846.6|63815.1|63850.4|63821.4|63812.2|63772.1|4567
1622070000000|2021-05-26 23:00:00|63846.2|63815.4|63873.1|63853.1|63874.3|63854.3|63835.9|63811.6|2686
1622073600000|2021-05-27 00:00:00|63873.2|63853.2|63900.8|63890.8|63936.7|63920.6|63870.6|63850.6|5931
1622077200000|2021-05-27 01:00:00|63900.9|63890.9|63854.1|63844.1|63935.1|63920.2|63845|63832.4|8194
1622080800000|2021-05-27 02:00:00|63854|63844|63789.6|63779.6|63863|63852.5|63766.9|63752.5|7932
1622084400000|2021-05-27 03:00:00|63789.5|63779.5|63799.3|63789.3|63827.2|63814|63775.9|63765.9|6797
1622088000000|2021-05-27 04:00:00|63799.4|63789.4|63813.4|63793.4|63817.2|63807.2|63788.4|63778.4|4620
1622091600000|2021-05-27 05:00:00|63808.5|63798.5|63761.5|63751.5|63825.8|63815.8|63747.7|63737.7|5671
1622095200000|2021-05-27 06:00:00|63761|63751|63711.5|63701.5|63775.5|63765.5|63708.4|63698.4|8044
1622098800000|2021-05-27 07:00:00|63711.4|63701.4|63716.1|63706.1|63750.6|63739.2|63699|63689|8754
1622102400000|2021-05-27 08:00:00|63716.2|63706.2|63737.2|63727.2|63745.8|63735.8|63684.6|63674.6|8045
1622106000000|2021-05-27 09:00:00|63737.3|63727.3|63722.1|63712.1|63745.8|63735.8|63722.1|63712.1|6289
1622109600000|2021-05-27 10:00:00|63722|63712|63696.5|63686.5|63727.7|63717.7|63684.2|63674.2|5606
1622113200000|2021-05-27 11:00:00|63696.3|63686.3|63745.2|63735.2|63748.9|63736.7|63682.6|63672.6|7054
1622116800000|2021-05-27 12:00:00|63745|63735|63792.3|63782.3|63800.5|63790.5|63735.2|63725.2|8663
1622120400000|2021-05-27 13:00:00|63792.5|63782.5|63803.7|63793.7|63807.2|63797.2|63764.3|63754.3|8179
1622124000000|2021-05-27 14:00:00|63803.8|63793.8|63760.3|63750.3|63805.3|63795.3|63747.5|63737.5|9293
1622127600000|2021-05-27 15:00:00|63759.5|63749.5|63774.2|63764.2|63813.5|63803.5|63745.1|63735.1|7865
1622131200000|2021-05-27 16:00:00|63774|63764|63780|63770|63800.3|63790.3|63769.2|63759.2|6156
1622134800000|2021-05-27 17:00:00|63780.1|63770.1|63742.9|63732.9|63782.3|63772.3|63738.9|63728.9|5004
1622138400000|2021-05-27 18:00:00|63743.1|63733.1|63731.2|63721.2|63747.1|63737.1|63722.8|63712.8|4357
1622142000000|2021-05-27 19:00:00|63731.3|63721.3|63724.3|63714.3|63743.9|63731|63723.3|63708.3|3586
1622145600000|2021-05-27 20:00:00|63724.2|63714.2|63721|63701|63740.6|63725.5|63718.3|63698.3|2628
1622149200000|2021-05-27 21:00:00|63758.9|63695.2|63766|63713.6|63829.2|63734.2|63758.9|63674.7|1539
1622152800000|2021-05-27 22:00:00|63764.3|63713.8|63766|63746|63782.7|63756.7|63743.6|63690.9|3663
1622156400000|2021-05-27 23:00:00|63765.3|63745.3|63798.8|63778.8|63824|63785|63761.6|63734.8|3587
1622160000000|2021-05-28 00:00:00|63798.7|63778.7|63813|63793|63822.9|63808.3|63765.9|63745.9|6119
1622163600000|2021-05-28 01:00:00|63813.1|63793.1|63732|63722|63814.6|63800.6|63710|63700|8147
1622167200000|2021-05-28 02:00:00|63731.5|63721.5|63715.1|63705.1|63742.8|63732.8|63712.5|63699.4|6598
1622170800000|2021-05-28 03:00:00|63715|63705|63642.8|63632.8|63727.4|63717.4|63633.4|63623.4|7073
1622174400000|2021-05-28 04:00:00|63642.9|63632.9|63640.3|63630.3|63646.9|63636.9|63616.5|63606.5|4668
1622178000000|2021-05-28 05:00:00|63639.8|63629.8|63678.4|63668.4|63689.5|63679.5|63632.3|63622.3|6123
1622181600000|2021-05-28 06:00:00|63679|63669|63691.7|63681.7|63722|63712|63673.8|63663.8|8178
1622185200000|2021-05-28 07:00:00|63691.9|63681.9|63677.2|63667.2|63736.1|63726.1|63673.1|63663.1|7647
1622188800000|2021-05-28 08:00:00|63677.3|63667.3|63603|63593|63677.4|63667.4|63594.9|63577.7|8271
1622192400000|2021-05-28 09:00:00|63602.8|63592.8|63634|63624|63650.4|63640.4|63601.4|63591.4|6892
1622196000000|2021-05-28 10:00:00|63634.1|63624.1|63637.3|63627.3|63657.4|63647.3|63612.9|63602.9|6758
1622199600000|2021-05-28 11:00:00|63637.4|63627.4|63732.5|63722.5|63735.2|63725.2|63635.1|63625.1|6345
1622203200000|2021-05-28 12:00:00|63732.4|63722.4|63774.9|63764.9|63787.1|63774.9|63731.4|63718.9|8551
1622206800000|2021-05-28 13:00:00|63774|63764|63695.4|63685.4|63774|63764|63691.6|63681.6|8459
1622210400000|2021-05-28 14:00:00|63695.5|63685.5|63695.4|63685.4|63728|63714.3|63676.9|63663.2|8943
1622214000000|2021-05-28 15:00:00|63695.5|63685.5|63660.6|63650.6|63697.9|63687.9|63657.1|63647.1|7184
1622217600000|2021-05-28 16:00:00|63660.4|63650.4|63626.5|63616.5|63660.4|63650.4|63617|63607|5624
1622221200000|2021-05-28 17:00:00|63626.9|63616.9|63609.5|63599.5|63628.7|63618.7|63598.4|63588.4|4902
1622224800000|2021-05-28 18:00:00|63609.3|63599.3|63609.4|63599.4|63624.2|63614.2|63606.7|63593|4398
1622228400000|2021-05-28 19:00:00|63609.2|63599.2|63604.6|63594.6|63613.1|63599.2|63597.5|63586.8|3145
1622232000000|2021-05-28 20:00:00|63604.2|63594.2|63616|63572.8|63624.8|63594.2|63597.7|63561.4|2420
1622404800000|2021-05-30 20:00:00|63681|63595.2|63683.5|63592.8|63716.8|63636.4|63645.2|63582.3|186
1622408400000|2021-05-30 21:00:00|63689|63587.3|63676.1|63605.7|63697|63644.9|63644.8|63565.3|1027
1622412000000|2021-05-30 22:00:00|63669.9|63606.6|63686.8|63666.8|63705.2|63682.3|63662.3|63579.2|3361
1622415600000|2021-05-30 23:00:00|63686.6|63666.6|63713.4|63693.4|63716.5|63696.5|63681.9|63661.9|3715
1622419200000|2021-05-31 00:00:00|63713.3|63693.3|63707|63687|63745.9|63725.9|63691.8|63671.8|5523
1622422800000|2021-05-31 01:00:00|63706.7|63686.7|63625.4|63615.4|63713.8|63703|63620.2|63610.2|8469
1622426400000|2021-05-31 02:00:00|63624.9|63614.9|63572.8|63562.8|63653.1|63638|63563.9|63553.9|7466
1622430000000|2021-05-31 03:00:00|63579.3|63559.3|63589.1|63579.1|63618.1|63608.1|63568.1|63553.2|6265
1622433600000|2021-05-31 04:00:00|63589.5|63579.5|63570.7|63550.7|63593.7|63583.7|63559.7|63544.2|4884
1622437200000|2021-05-31 05:00:00|63570.6|63550.6|63675.2|63665.2|63701.5|63684.5|63558.6|63548.6|6492
1622440800000|2021-05-31 06:00:00|63675.1|63665.1|63641.7|63631.7|63685.5|63675.5|63634.5|63624.5|7264
1622444400000|2021-05-31 07:00:00|63641.4|63631.4|63610.2|63600.2|63651|63641|63607.6|63597.6|7427
1622448000000|2021-05-31 08:00:00|63610.4|63600.4|63625.5|63605.5|63707.7|63687.7|63530.4|63516.8|8264
1622451600000|2021-05-31 09:00:00|63625.6|63605.6|63720.4|63710.4|63737.5|63725.4|63605.2|63590.4|8336
1622455200000|2021-05-31 10:00:00|63720.7|63710.7|63722|63712|63731|63720|63690|63680|5871
1622458800000|2021-05-31 11:00:00|63721.9|63711.9|63710.9|63700.9|63750.9|63740.9|63710.6|63700.6|4832
1622462400000|2021-05-31 12:00:00|63710.4|63700.4|63720.3|63700.3|63722|63712|63691.8|63679.8|5064
1622466000000|2021-05-31 13:00:00|63720.9|63700.9|63697.4|63687.4|63722.1|63702.1|63688.2|63675.4|5686
1622469600000|2021-05-31 14:00:00|63697.1|63687.1|63731.4|63721.4|63736.8|63724.4|63684.4|63670.2|6958
1622473200000|2021-05-31 15:00:00|63731.2|63721.2|63707.6|63697.6|63740.8|63725.9|63692.5|63677.9|5452
1622476800000|2021-05-31 16:00:00|63707.7|63697.7|63743.8|63723.8|63748.3|63732.5|63707.1|63692.8|3358
1622480400000|2021-05-31 17:00:00|63743.7|63723.7|63743.3|63723.3|63755.9|63740.7|63722.6|63707.1|2188
1622484000000|2021-05-31 18:00:00|63743.2|63723.2|63746.5|63726.5|63753.5|63738.5|63737|63720.8|1758
1622487600000|2021-05-31 19:00:00|63746.2|63726.2|63749.2|63718.5|63750.5|63728.2|63728.1|63708.1|1534
1622491200000|2021-05-31 20:00:00|63752.3|63720.7|63748.9|63712.9|63772.4|63726.8|63737.1|63686.8|1224
1622494800000|2021-05-31 21:00:00|63748.8|63712.3|63744.9|63714.8|63763.6|63725|63734.6|63696|1134
1622498400000|2021-05-31 22:00:00|63745.9|63713.9|63720.8|63700.8|63760.2|63722.9|63718.2|63698.2|2173
1622502000000|2021-05-31 23:00:00|63720.4|63700.4|63695.5|63675.5|63731.9|63711.9|63690.3|63670.3|3486
1622505600000|2021-06-01 00:00:00|63694.5|63674.5|63675.9|63655.9|63722.6|63702.6|63665.4|63649.8|5926
1622509200000|2021-06-01 01:00:00|63675.8|63655.8|63647.8|63637.8|63677.6|63662.7|63610.2|63597.7|8870
1622512800000|2021-06-01 02:00:00|63648|63638|63668.7|63658.7|63679.9|63669.9|63640.3|63630.3|6993
1622516400000|2021-06-01 03:00:00|63669.3|63659.3|63706.3|63696.3|63727.1|63714.5|63665.4|63655.4|6107
1622520000000|2021-06-01 04:00:00|63706.2|63696.2|63726.3|63706.3|63741.8|63727.2|63701.1|63691.1|4477
1622523600000|2021-06-01 05:00:00|63726.4|63706.4|63727.4|63717.4|63748.9|63738.9|63709.6|63699.6|5786
1622527200000|2021-06-01 06:00:00|63727.5|63717.5|63751.3|63741.3|63756.3|63742.6|63707.8|63697.8|7481
1622530800000|2021-06-01 07:00:00|63749.7|63739.7|63729|63719|63779.9|63769.9|63727.3|63717.3|7901
1622534400000|2021-06-01 08:00:00|63728.8|63718.8|63756.6|63746.6|63786.3|63776.3|63725.2|63715.2|8025
1622538000000|2021-06-01 09:00:00|63756.9|63746.9|63808.7|63798.7|63819.1|63809.1|63750.6|63740.6|6758
1622541600000|2021-06-01 10:00:00|63809.6|63799.6|63832.5|63822.5|63846|63836|63808.4|63798.4|5610
1622545200000|2021-06-01 11:00:00|63832.4|63822.4|63846.5|63836.5|63851.9|63840.6|63826.1|63816.1|5464
1622548800000|2021-06-01 12:00:00|63846.2|63836.2|63831.2|63821.2|63859|63846.1|63825.7|63815.7|6218
1622552400000|2021-06-01 13:00:00|63831.3|63821.3|63828.7|63808.7|63858|63848|63819.9|63804.3|8481
1622556000000|2021-06-01 14:00:00|63829.2|63809.2|63806.2|63796.2|63830.1|63815.4|63781.6|63771.6|9557
1622559600000|2021-06-01 15:00:00|63806.6|63796.6|63832.2|63822.2|63836.2|63826.2|63802.9|63792.9|7187
1622563200000|2021-06-01 16:00:00|63832.1|63822.1|63857.3|63847.3|63861.1|63847.7|63831.1|63820.9|5362
1622566800000|2021-06-01 17:00:00|63857.2|63847.2|63840.2|63830.2|63863.8|63851.6|63840|63830|4380
1622570400000|2021-06-01 18:00:00|63840|63830|63823.9|63813.9|63843|63833|63815|63802.1|4201
1622574000000|2021-06-01 19:00:00|63823.8|63813.8|63833.3|63823.3|63843.7|63830.3|63820.9|63805.9|3827
1622577600000|2021-06-01 20:00:00|63833.6|63823.6|63841.6|63821.6|63859.1|63843.7|63831.4|63815.6|2540
1622581200000|2021-06-01 21:00:00|63847.3|63814.2|63856.5|63807.3|63863.6|63826.3|63832.2|63791.5|1261
1622584800000|2021-06-01 22:00:00|63856.6|63816.7|63845.2|63825.2|63856.9|63834.7|63838.9|63808.9|3395
1622588400000|2021-06-01 23:00:00|63844.5|63824.5|63825.6|63805.6|63846.7|63826.7|63823.5|63803.5|2996
1622592000000|2021-06-02 00:00:00|63825|63805|63825.4|63805.4|63835.3|63815.3|63797.2|63777.2|5887
1622595600000|2021-06-02 01:00:00|63825|63805|63800.7|63790.7|63830.4|63814.3|63774.4|63763.4|8049
1622599200000|2021-06-02 02:00:00|63799.9|63789.9|63826.4|63816.4|63828.5|63818.5|63788.7|63777.6|6947
1622602800000|2021-06-02 03:00:00|63826.3|63816.3|63814.8|63804.8|63843.4|63833.4|63807.9|63797.7|5971
1622606400000|2021-06-02 04:00:00|63814.6|63804.6|63829.2|63819.2|63837.3|63823.8|63809.9|63799.4|4226
1622610000000|2021-06-02 05:00:00|63829.3|63819.3|63844.3|63834.3|63857.1|63847.1|63823.2|63812.5|5701
1622613600000|2021-06-02 06:00:00|63844.1|63834.1|63892.6|63882.6|63914.6|63904.6|63844.1|63834.1|7765
1622617200000|2021-06-02 07:00:00|63892.9|63882.9|63877.8|63867.8|63907.7|63897.7|63853.3|63843.3|8000
1622620800000|2021-06-02 08:00:00|63877.4|63867.4|63866.7|63856.7|63891|63881|63853.8|63841.5|7646
1622624400000|2021-06-02 09:00:00|63866.5|63856.5|63857.4|63847.4|63869.3|63859.3|63818.8|63808.8|5998
1622628000000|2021-06-02 10:00:00|63857.5|63847.5|63886.5|63876.5|63891.3|63880.1|63849.7|63839.7|5487
1622631600000|2021-06-02 11:00:00|63886.6|63876.6|63873.5|63863.5|63902.4|63892.4|63861.1|63851.1|5828
1622635200000|2021-06-02 12:00:00|63873.6|63863.6|63848.9|63838.9|63877.7|63867.7|63835.4|63825.4|6982
1622638800000|2021-06-02 13:00:00|63848.8|63838.8|63829.8|63819.8|63865.1|63855.1|63829.7|63819.7|8122
1622642400000|2021-06-02 14:00:00|63829.9|63819.9|63801.8|63791.8|63832|63822|63801.8|63791.8|7604
1622646000000|2021-06-02 15:00:00|63801.4|63791.4|63791.8|63781.8|63811.6|63801.6|63775.3|63765.3|6683
1622649600000|2021-06-02 16:00:00|63791.5|63781.5|63799.3|63789.3|63804|63794|63782.7|63772.7|4477
1622653200000|2021-06-02 17:00:00|63799.4|63789.4|63822.1|63812.1|63825.3|63812.8|63799.1|63789.1|4412
1622656800000|2021-06-02 18:00:00|63822.3|63812.3|63818.2|63808.2|63822.7|63812.7|63802.7|63792.7|4169
1622660400000|2021-06-02 19:00:00|63818|63808|63832.2|63822.2|63840.5|63827.3|63812.5|63797.5|3517
1622664000000|2021-06-02 20:00:00|63832.1|63822.1|63846.2|63826.2|63854.8|63832.3|63825.7|63810.7|2471
1622667600000|2021-06-02 21:00:00|63846.6|63826.6|63850.4|63830.4|63867.1|63835.1|63839.1|63797.3|1325
1622671200000|2021-06-02 22:00:00|63848|63828|63849.7|63829.7|63853.6|63833.6|63847.6|63827.6|2147
1622674800000|2021-06-02 23:00:00|63850.1|63830.1|63845.9|63825.9|63853.6|63836.7|63835.4|63815.4|2995
1622678400000|2021-06-03 00:00:00|63845.8|63825.8|63826.9|63806.9|63848.2|63828.9|63814.9|63799.9|4274
1622682000000|2021-06-03 01:00:00|63826.8|63806.8|63847.4|63837.4|63866.8|63854.3|63795.9|63783.7|7397
1622685600000|2021-06-03 02:00:00|63847.5|63837.5|63854.8|63844.8|63863.9|63853.9|63838.2|63826.2|6126
1622689200000|2021-06-03 03:00:00|63855.1|63845.1|63848.2|63838.2|63864.7|63854.7|63836.1|63826.1|4415
1622692800000|2021-06-03 04:00:00|63849.5|63839.5|63863.3|63853.3|63866.9|63854.8|63848|63838|3541
1622696400000|2021-06-03 05:00:00|63863.2|63853.2|63893.7|63883.7|63904.7|63894.7|63854.3|63844.3|5464
1622700000000|2021-06-03 06:00:00|63893.8|63883.8|63907.2|63897.2|63929.5|63919.5|63890.8|63880.8|7348
1622703600000|2021-06-03 07:00:00|63907.3|63897.3|63947.3|63937.3|63955.2|63945.2|63885.4|63875.4|7155
1622707200000|2021-06-03 08:00:00|63947.7|63937.7|63904.7|63894.7|63952.9|63942.9|63884.7|63873.3|6830
1622710800000|2021-06-03 09:00:00|63904.8|63894.8|63899.3|63889.3|63907|63897|63888.4|63878.4|5358
1622714400000|2021-06-03 10:00:00|63899.5|63889.5|63909.4|63899.4|63918.9|63908.9|63847.9|63837.9|6596
1622718000000|2021-06-03 11:00:00|63909.3|63899.3|63902.2|63892.2|63916.4|63906.4|63882.4|63871.4|6889
1622721600000|2021-06-03 12:00:00|63902.4|63892.4|63955.8|63945.8|63959.7|63947.9|63898.2|63888.2|9014
1622725200000|2021-06-03 13:00:00|63956|63946|63986.7|63966.7|63987.5|63976.1|63940.2|63930.2|8819
1622728800000|2021-06-03 14:00:00|63986.9|63966.9|63976.5|63966.5|63996.6|63986.6|63964.8|63954.8|9104
1622732400000|2021-06-03 15:00:00|63976.3|63966.3|64002.3|63992.3|64007.3|63997.3|63973.2|63961.6|7728
1622736000000|2021-06-03 16:00:00|64002|63992|63994.1|63984.1|64008.3|63997.8|63979.2|63969.2|5635
1622739600000|2021-06-03 17:00:00|63994.2|63984.2|63998|63988|64005.6|63995.2|63984.8|63974.8|5641
1622743200000|2021-06-03 18:00:00|63997.9|63987.9|63993.3|63983.3|64008.8|63995.9|63991.5|63978.8|4508
1622746800000|2021-06-03 19:00:00|63993.2|63983.2|63997.1|63987.1|64004|63989.2|63987.7|63973.9|2805
1622750400000|2021-06-03 20:00:00|63997|63987|64004.2|63984.2|64011.6|63993.7|63990.9|63975.5|2198
1622754000000|2021-06-03 21:00:00|64002.9|63982.9|63997.8|63977.8|64016.9|63989.1|63991.6|63965.1|1353
1622757600000|2021-06-03 22:00:00|63997.7|63977.7|64001.2|63981.2|64007.2|63988.8|63986.1|63966.1|3212
1622761200000|2021-06-03 23:00:00|64001.9|63981.9|63993.7|63983.7|64008.2|63988.2|63988.8|63973.7|2549
1622764800000|2021-06-04 00:00:00|63999.2|63979.2|64026.9|64006.9|64044.8|64028.7|63994|63979|6550
1622768400000|2021-06-04 01:00:00|64026.8|64006.8|64019.8|64009.8|64055.8|64035.8|63986.1|63974.4|8049
1622772000000|2021-06-04 02:00:00|64019.9|64009.9|63988.4|63978.4|64037.3|64027.3|63985.4|63975.4|6678
1622775600000|2021-06-04 03:00:00|63988.6|63978.6|64007.5|63997.5|64022.2|64011.9|63984.8|63974.1|5801
1622779200000|2021-06-04 04:00:00|64007.1|63997.1|64029.8|64019.8|64036.9|64022.3|64001.9|63991.9|4469
1622782800000|2021-06-04 05:00:00|64029.9|64019.9|64062.5|64052.5|64062.5|64052.5|64016.1|64006.1|5848
1622786400000|2021-06-04 06:00:00|64062.9|64052.9|64040.8|64030.8|64077.2|64067.2|64036.2|64026.2|7824
1622790000000|2021-06-04 07:00:00|64040.6|64030.6|64056.2|64046.2|64069.8|64059.8|64032|64022|7190
1622793600000|2021-06-04 08:00:00|64056.1|64046.1|64078.6|64068.6|64096.9|64086.9|64049.4|64039.4|6676
1622797200000|2021-06-04 09:00:00|64078.5|64068.5|64097.5|64087.5|64099.3|64089.3|64078.5|64068.5|5427
1622800800000|2021-06-04 10:00:00|64097.4|64087.4|64099.4|64089.4|64103.2|64093.2|64069.9|64059.9|5146
1622804400000|2021-06-04 11:00:00|64099.5|64089.5|64102.2|64092.2|64114.9|64099.7|64087.8|64074|5195
1622808000000|2021-06-04 12:00:00|64102.1|64092.1|63910.2|63900.2|64117.9|64094.2|63899.5|63884.5|8847
1622811600000|2021-06-04 13:00:00|63910.3|63900.3|63870|63850|63923.6|63912.5|63865|63849.9|8845
1622815200000|2021-06-04 14:00:00|63870.2|63850.2|63887.9|63877.9|63906.2|63896.2|63856.9|63846.9|8398
1622818800000|2021-06-04 15:00:00|63887.8|63877.8|63894|63884|63926.8|63914.4|63886|63876|6658
1622822400000|2021-06-04 16:00:00|63894.1|63884.1|63920.9|63910.9|63927.7|63913.7|63894.1|63884.1|4406
1622826000000|2021-06-04 17:00:00|63920.5|63910.5|63909.4|63899.4|63937|63923|63909|63894.7|3988
1622829600000|2021-06-04 18:00:00|63914.7|63894.7|63904.4|63894.4|63918.8|63908.7|63899.7|63885.6|3879
1622833200000|2021-06-04 19:00:00|63904.3|63894.3|63901|63891|63921|63906.1|63899.1|63883.9|2972
1622836800000|2021-06-04 20:00:00|63900.3|63890.3|63912.5|63892.5|63921.2|63901.2|63894|63877.6|1631
1623009600000|2021-06-06 20:00:00|63914|63892|63916|63894|63947.3|63914.2|63900.4|63872.7|47
1623013200000|2021-06-06 21:00:00|63922.9|63900.9|63940|63880.2|63962.9|63909.1|63903.9|63838|871
1623016800000|2021-06-06 22:00:00|63935.7|63866.6|63925.1|63888.4|63956|63903.8|63918.5|63844.3|2401
1623020400000|2021-06-06 23:00:00|63926.3|63888.3|63930.9|63910.9|63934.8|63914.8|63905|63885|4168
1623024000000|2021-06-07 00:00:00|63931.6|63911.6|63932.5|63912.5|63935.6|63915.6|63890.2|63870.2|4981
1623027600000|2021-06-07 01:00:00|63932.9|63912.9|63975.1|63955.1|63975.2|63961.1|63908.2|63892.9|7941
1623031200000|2021-06-07 02:00:00|63975.3|63955.3|63985.6|63975.6|63994.4|63984.4|63962|63950.5|7099
1623034800000|2021-06-07 03:00:00|63985.5|63975.5|63978|63968|63992.8|63982.8|63964.9|63954.9|5536
1623038400000|2021-06-07 04:00:00|63977.9|63967.9|63970.9|63960.9|63981.8|63971.8|63964.1|63954.1|3846
1623042000000|2021-06-07 05:00:00|63970.8|63960.8|63974.4|63964.4|63977.3|63967.3|63964.7|63954.7|4745
1623045600000|2021-06-07 06:00:00|63974.3|63964.3|63983.9|63973.9|63993.4|63983.4|63964.2|63954.2|6550
1623049200000|2021-06-07 07:00:00|63983.8|63973.8|63917.9|63907.9|63999.5|63989.5|63911.3|63901.3|7281
1623052800000|2021-06-07 08:00:00|63917.6|63907.6|63933.9|63923.9|63943|63933|63917.4|63907.4|6430
1623056400000|2021-06-07 09:00:00|63933.4|63923.4|63948.1|63938.1|63953.5|63943.5|63932.9|63921.8|6016
1623060000000|2021-06-07 10:00:00|63947.9|63937.9|63967.7|63957.7|63972|63962|63946.5|63936.5|4653
1623063600000|2021-06-07 11:00:00|63968|63958|63931.5|63921.5|63969.2|63959.2|63929.1|63919.1|5090
1623067200000|2021-06-07 12:00:00|63931.2|63921.2|63938.2|63928.2|63951.9|63941.9|63926.1|63916.1|5976
1623070800000|2021-06-07 13:00:00|63937.9|63927.9|63967.6|63957.6|63994.1|63983.4|63937.1|63924.6|7771
1623074400000|2021-06-07 14:00:00|63967.3|63957.3|63948.9|63938.9|63988.4|63978.4|63941.4|63930.6|8138
1623078000000|2021-06-07 15:00:00|63948.3|63938.3|63908.4|63898.4|63959.1|63949.1|63908.2|63898.2|6439
1623081600000|2021-06-07 16:00:00|63908.3|63898.3|63880.1|63870.1|63908.3|63898.3|63875.9|63865.9|4791
1623085200000|2021-06-07 17:00:00|63879.7|63869.7|63859|63849|63887.1|63877.1|63856.2|63846.2|3659
1623088800000|2021-06-07 18:00:00|63858.8|63848.8|63857.8|63847.8|63862|63851.8|63853.9|63841.9|3885
1623092400000|2021-06-07 19:00:00|63857.6|63847.6|63859.1|63849.1|63873|63858.5|63857.1|63844.7|2632
1623096000000|2021-06-07 20:00:00|63859.2|63849.2|63898.4|63838.6|63898.7|63861.3|63855.7|63838.1|1908
1623099600000|2021-06-07 21:00:00|63894.3|63838.5|63906.9|63846.1|63924.5|63869.2|63889|63823|1478
1623103200000|2021-06-07 22:00:00|63908|63838.7|63890.3|63870.3|63908|63874.7|63882.8|63838.7|2704
1623106800000|2021-06-07 23:00:00|63891.4|63871.4|63891.8|63871.8|63901.8|63880.2|63867|63842.2|3148
1623110400000|2021-06-08 00:00:00|63891.9|63871.9|63887|63877|63907.6|63892|63865.9|63845.9|5878
1623114000000|2021-06-08 01:00:00|63887.2|63877.2|63883.7|63873.7|63917.8|63903.6|63865.4|63854|6823
1623117600000|2021-06-08 02:00:00|63883.6|63873.6|63902.9|63892.9|63904.2|63894.2|63875|63865|6200
1623121200000|2021-06-08 03:00:00|63903.1|63893.1|63898.6|63888.6|63903.6|63893.6|63890.3|63880.3|5213
1623124800000|2021-06-08 04:00:00|63898.4|63888.4|63912.6|63902.6|63918.5|63908.5|63897.9|63887.9|3592
1623128400000|2021-06-08 05:00:00|63912.2|63902.2|63906.6|63896.6|63916.1|63906.1|63896.8|63886.8|5464
1623132000000|2021-06-08 06:00:00|63906.5|63896.5|63878.2|63868.2|63921.8|63911.8|63862.9|63852.9|6774
1623135600000|2021-06-08 07:00:00|63877.9|63867.9|63917|63907|63943.6|63933.6|63871.4|63861.4|7596
1623139200000|2021-06-08 08:00:00|63916.9|63906.9|63918.2|63908.2|63952.4|63942.4|63907.7|63897.7|6673
1623142800000|2021-06-08 09:00:00|63918.3|63908.3|63971.2|63961.2|63977.2|63967.2|63917.2|63907.2|6048
1623146400000|2021-06-08 10:00:00|63971.4|63961.4|63952.6|63942.6|63983.8|63973.8|63946.4|63936.4|6660
1623150000000|2021-06-08 11:00:00|63953|63943|63953|63943|63972.6|63962.6|63941.6|63930.5|6598
1623153600000|2021-06-08 12:00:00|63953.3|63943.3|63974.7|63964.7|63989.3|63979.3|63942.7|63932.7|7435
1623157200000|2021-06-08 13:00:00|63975.9|63965.9|63988.4|63978.4|63996.8|63986.8|63951.7|63941.4|7599
1623160800000|2021-06-08 14:00:00|63988.6|63978.6|64009.6|63999.6|64020.6|64010.6|63967.6|63957.6|8858
1623164400000|2021-06-08 15:00:00|64009.5|63999.5|64002.7|63992.7|64013|64003|63992.6|63982.6|7389
1623168000000|2021-06-08 16:00:00|64003|63993|63994.2|63984.2|64008.4|63998.4|63993.4|63979.5|5221
1623171600000|2021-06-08 17:00:00|63994.3|63984.3|63998.8|63988.8|63998.8|63988.8|63987.6|63977.6|4114
1623175200000|2021-06-08 18:00:00|63998.7|63988.7|63996.7|63986.7|64006|63996|63992.1|63982.1|3776
1623178800000|2021-06-08 19:00:00|63996.6|63986.6|64012.7|64002.7|64019.2|64005|63987.4|63974.5|3148
1623182400000|2021-06-08 20:00:00|64013|64003|64008|63988|64029.5|64013.9|64007.1|63987.1|2065
1623186000000|2021-06-08 21:00:00|64007.3|63987.3|64013.8|63982.6|64037.9|63996.3|63997.1|63967|1626
1623189600000|2021-06-08 22:00:00|64013.9|63981.6|64008.2|63988.2|64027.3|64007.3|64004.7|63979|3459
1623193200000|2021-06-08 23:00:00|64008.1|63988.1|64014.7|63994.7|64023.9|64003.9|63995.8|63975.8|3216
1623196800000|2021-06-09 00:00:00|64015.3|63995.3|63976.8|63966.8|64020.5|64000.5|63976.3|63961.7|5168
1623200400000|2021-06-09 01:00:00|63976.7|63966.7|63969.4|63959.4|64001.8|63986.2|63955.8|63945.5|7049
1623204000000|2021-06-09 02:00:00|63969.3|63959.3|63944.5|63934.5|63974.6|63964.4|63942.9|63932.9|5624
1623207600000|2021-06-09 03:00:00|63944.3|63934.3|63943.8|63933.8|63963.8|63953.8|63936.3|63926.3|4484
1623211200000|2021-06-09 04:00:00|63943.9|63933.9|63960|63940|63961|63947.3|63923.6|63913.6|4040
1623214800000|2021-06-09 05:00:00|63954.8|63944.8|63952|63942|63964|63954|63937.2|63924.3|5041
1623218400000|2021-06-09 06:00:00|63952.3|63942.3|63927.2|63917.2|63961.8|63951.8|63926.6|63916.6|6062
1623222000000|2021-06-09 07:00:00|63927.3|63917.3|63926.2|63916.2|63946.3|63936.3|63913.7|63903.7|6634
1623225600000|2021-06-09 08:00:00|63926.4|63916.4|63894.6|63884.6|63926.7|63916.7|63885|63875|7001
1623229200000|2021-06-09 09:00:00|63894.1|63884.1|63882.7|63872.7|63905|63895|63882.3|63872.3|5718
1623232800000|2021-06-09 10:00:00|63882.8|63872.8|63875.9|63865.9|63887.1|63877.1|63868.2|63858.2|4433
1623236400000|2021-06-09 11:00:00|63876|63866|63875.2|63865.2|63891.3|63881.3|63868.1|63858.1|5055
1623240000000|2021-06-09 12:00:00|63875.6|63865.6|63875.7|63865.7|63889.9|63879.9|63868.1|63855.6|6667
1623243600000|2021-06-09 13:00:00|63875.6|63865.6|63839.6|63829.6|63877.1|63867.1|63826.7|63816.7|7141
1623247200000|2021-06-09 14:00:00|63839.8|63829.8|63893.3|63883.3|63902.8|63892.8|63837.7|63827.6|8300
1623250800000|2021-06-09 15:00:00|63893.5|63883.5|63883.3|63873.3|63905.3|63895.3|63870.2|63858.1|6672
1623254400000|2021-06-09 16:00:00|63884.3|63874.3|63890.5|63880.5|63901.3|63891.3|63878.5|63868.5|4414
1623258000000|2021-06-09 17:00:00|63890.6|63880.6|63869.5|63859.5|63891|63880.6|63864.1|63851.9|5301
1623261600000|2021-06-09 18:00:00|63869.4|63859.4|63860.9|63850.9|63874.4|63862|63857.8|63843.4|2814
1623265200000|2021-06-09 19:00:00|63855.8|63845.8|63883.2|63863.2|63892|63876.1|63855.2|63841|3881
1623268800000|2021-06-09 20:00:00|63883.1|63863.1|63885|63865|63885.5|63870|63872.6|63854.8|2365
1623272400000|2021-06-09 21:00:00|63884.7|63864.7|63898.8|63862|63905.9|63871.6|63874.6|63838.9|1387
1623276000000|2021-06-09 22:00:00|63900.7|63862.1|63887.9|63867.9|63900.7|63875.9|63878.8|63858.8|5544
1623279600000|2021-06-09 23:00:00|63888.2|63868.2|63896.1|63876.1|63899.3|63879.3|63888.2|63868.2|3158
1623283200000|2021-06-10 00:00:00|63895.9|63875.9|63885.8|63865.8|63899.2|63879.6|63879.1|63860.3|4389
1623286800000|2021-06-10 01:00:00|63886.1|63866.1|63816|63806|63887.3|63872|63792.3|63774.5|8173
1623290400000|2021-06-10 02:00:00|63815.9|63805.9|63800.8|63790.8|63824.3|63809.7|63785.4|63771.6|6457
1623294000000|2021-06-10 03:00:00|63801.2|63791.2|63812.4|63802.4|63823.4|63811.2|63797.4|63786.3|5054
1623297600000|2021-06-10 04:00:00|63812.2|63802.2|63833.3|63823.3|63839.5|63825.1|63809.2|63795.6|3735
1623301200000|2021-06-10 05:00:00|63833.2|63823.2|63800.6|63790.6|63835.2|63825.2|63799.7|63789.7|4570
1623304800000|2021-06-10 06:00:00|63800.9|63790.9|63806.4|63796.4|63823.9|63811.8|63792.6|63777.8|6236
1623308400000|2021-06-10 07:00:00|63806.5|63796.5|63869.9|63859.9|63888.8|63878.8|63800.1|63786.1|7914
1623312000000|2021-06-10 08:00:00|63869.8|63859.8|63868.7|63858.7|63889.5|63879.5|63860.9|63849.1|6181
1623315600000|2021-06-10 09:00:00|63868.8|63858.8|63876.9|63866.9|63878.8|63868.7|63862.9|63847.6|5261
1623319200000|2021-06-10 10:00:00|63877|63867|63887|63877|63896.1|63882.2|63869.9|63859.9|4336
1623322800000|2021-06-10 11:00:00|63887.3|63877.3|63911.2|63891.2|63914.8|63898.8|63873.7|63859.5|5741
1623326400000|2021-06-10 12:00:00|63911.3|63891.3|63860.1|63840.1|63956.8|63936.8|63857.6|63838.2|9588
1623330000000|2021-06-10 13:00:00|63860.2|63840.2|63869.6|63859.6|63955.2|63938.9|63847|63829.8|9475
1623333600000|2021-06-10 14:00:00|63869.8|63859.8|63940.3|63930.3|63953.4|63938.2|63862.4|63850|9335
1623337200000|2021-06-10 15:00:00|63940.1|63930.1|63896.5|63886.5|63948.4|63933.6|63896.2|63881.7|7604
1623340800000|2021-06-10 16:00:00|63896.3|63886.3|63867.1|63857.1|63915.2|63901.3|63867.1|63855.1|6161
1623344400000|2021-06-10 17:00:00|63871.9|63851.9|63882.3|63872.3|63890.7|63878.6|63863.6|63848.7|5386
1623348000000|2021-06-10 18:00:00|63882.2|63872.2|63874.5|63864.5|63885.6|63875.6|63870|63857.1|3851
1623351600000|2021-06-10 19:00:00|63874.6|63864.6|63879.1|63859.1|63889.8|63874.8|63863.5|63848.3|4823
1623355200000|2021-06-10 20:00:00|63879.2|63859.2|63869.5|63849.5|63879.7|63863|63869.4|63849.4|1729
1623358800000|2021-06-10 21:00:00|63868.9|63848.9|63880.4|63839.5|63882.2|63849.4|63857|63831.1|1175
1623362400000|2021-06-10 22:00:00|63881|63839.2|63859.3|63839.3|63881|63851.8|63856.5|63832.3|4628
1623366000000|2021-06-10 23:00:00|63858.5|63838.5|63860.9|63840.9|63869|63849|63854|63834|2941
1623369600000|2021-06-11 00:00:00|63861.3|63841.3|63852.4|63832.4|63890.6|63870.6|63850.6|63832.1|4661
1623373200000|2021-06-11 01:00:00|63852.6|63832.6|63851.6|63831.6|63879.2|63864|63832.8|63817.9|7175
1623376800000|2021-06-11 02:00:00|63852.8|63832.8|63810|63800|63863.5|63849.7|63805.8|63795.8|6423
1623380400000|2021-06-11 03:00:00|63810.1|63800.1|63825.2|63815.2|63840|63825.9|63805.3|63795.3|4395
1623384000000|2021-06-11 04:00:00|63825.3|63815.3|63836.4|63816.4|63838|63824.2|63823|63808.5|3425
1623387600000|2021-06-11 05:00:00|63831|63821|63848.9|63838.9|63854.1|63844.1|63818.8|63806.2|4444
1623391200000|2021-06-11 06:00:00|63849|63839|63869.1|63859.1|63874.6|63864.6|63838.3|63827.7|6242
1623394800000|2021-06-11 07:00:00|63869.4|63859.4|63851.3|63841.3|63883.3|63873.3|63843.3|63833.3|6405
1623398400000|2021-06-11 08:00:00|63851.1|63841.1|63875.9|63865.9|63882.5|63872.5|63840.8|63826.2|6570
1623402000000|2021-06-11 09:00:00|63875.8|63865.8|63890.7|63880.7|63892.5|63882.5|63864|63851.2|5691
1623405600000|2021-06-11 10:00:00|63890.3|63880.3|63886.6|63876.6|63899.6|63885.3|63880.4|63865.2|4536
1623409200000|2021-06-11 11:00:00|63886.7|63876.7|63918|63908|63918.8|63908.8|63876.9|63862.1|5701
1623412800000|2021-06-11 12:00:00|63917.8|63907.8|63929.6|63919.6|63934.4|63924.1|63908.2|63898.2|6195
1623416400000|2021-06-11 13:00:00|63929.7|63919.7|63975.6|63955.6|63985.4|63971.4|63925.5|63914.3|6594
1623420000000|2021-06-11 14:00:00|63975.7|63955.7|63981|63971|63994.3|63979.2|63962.4|63947.4|7811
1623423600000|2021-06-11 15:00:00|63980.9|63970.9|63995.7|63985.7|64006.3|63993.1|63975.1|63963.3|5673
1623427200000|2021-06-11 16:00:00|63995.5|63985.5|63985.8|63975.8|64004.5|63990.2|63985.1|63972.7|3872
1623430800000|2021-06-11 17:00:00|63985.7|63975.7|63975.5|63965.5|64001.4|63986|63974|63960|3502
1623434400000|2021-06-11 18:00:00|63975.6|63965.6|63953.2|63943.2|63985.3|63970.6|63952.7|63942.7|3480
1623438000000|2021-06-11 19:00:00|63953.3|63943.3|63964.4|63944.4|63979.2|63963.8|63953.3|63937.9|3069
1623441600000|2021-06-11 20:00:00|63964.3|63944.3|63973.9|63953.9|64033.7|63961.3|63950.5|63923.2|2548
1623614400000|2021-06-13 20:00:00|63968.8|63946.8|63947.7|63925.7|63998.2|63949|63947.7|63917|127
1623618000000|2021-06-13 21:00:00|63968.8|63946.8|63986.6|63934.4|64026.9|63957.2|63947.7|63894.7|1245
1623621600000|2021-06-13 22:00:00|63985.7|63935.8|63958.6|63925.4|63999.7|63938.1|63940.3|63913.3|3677
1623625200000|2021-06-13 23:00:00|63950.6|63930.6|63963.3|63943.3|63984.1|63959|63947.1|63922.5|4296
1623628800000|2021-06-14 00:00:00|63963.4|63943.4|63978.2|63958.2|63985.1|63965.1|63963.4|63943.4|4216
1623632400000|2021-06-14 01:00:00|63978|63958|63973.1|63963.1|63988.8|63968.8|63968.2|63951.3|5113
1623636000000|2021-06-14 02:00:00|63973.2|63963.2|63999.1|63979.1|64000.6|63984.6|63964.1|63948.5|5178
1623639600000|2021-06-14 03:00:00|63994.1|63984.1|64067.1|64047.1|64097.5|64079.6|63994.1|63979.7|5097
1623643200000|2021-06-14 04:00:00|64067|64047|64056.7|64046.7|64084.8|64069.9|64054.3|64039.3|4039
1623646800000|2021-06-14 05:00:00|64056.8|64046.8|64059.6|64049.6|64069.1|64055.3|64041.9|64027.4|3602
1623650400000|2021-06-14 06:00:00|64059.7|64049.7|64085.4|64075.4|64092.6|64080.6|64052.1|64037.7|4943
1623654000000|2021-06-14 07:00:00|64085.5|64075.5|64136.1|64116.1|64207.2|64190.9|64083|64070.3|6737
1623657600000|2021-06-14 08:00:00|64136.2|64116.2|64171.6|64161.6|64185.6|64171.4|64131.9|64116.1|5860
1623661200000|2021-06-14 09:00:00|64171.8|64161.8|64148|64138|64181.1|64165|64142.5|64128.7|5033
1623664800000|2021-06-14 10:00:00|64147.6|64137.6|64128.3|64118.3|64159.8|64145.2|64115.9|64101.8|4774
1623668400000|2021-06-14 11:00:00|64128.4|64118.4|64129.8|64119.8|64138.3|64126.4|64109.7|64096.5|4744
1623672000000|2021-06-14 12:00:00|64129.9|64119.9|64128.8|64118.8|64143.8|64130.7|64110.9|64100.9|6081
1623675600000|2021-06-14 13:00:00|64129|64119|64117.7|64107.7|64156|64141.5|64106.5|64096.5|6208
1623679200000|2021-06-14 14:00:00|64117.6|64107.6|64108.4|64098.4|64148.1|64133.5|64094|64080.8|6299
1623682800000|2021-06-14 15:00:00|64108.6|64098.6|64079.5|64069.5|64120.8|64110.8|64075.9|64065.9|4786
1623686400000|2021-06-14 16:00:00|64079.6|64069.6|64072.1|64062.1|64086.2|64073.4|64069.8|64057.2|3659
1623690000000|2021-06-14 17:00:00|64072|64062|64071.2|64061.2|64081.2|64068.4|64067.5|64055.2|3036
1623693600000|2021-06-14 18:00:00|64071.3|64061.3|64079.7|64069.7|64080.1|64070.1|64067.9|64057.9|2561
1623697200000|2021-06-14 19:00:00|64079.8|64069.8|64078.5|64058.5|64092.5|64079|64068.4|64053|2796
1623700800000|2021-06-14 20:00:00|64078.3|64058.3|64070.9|64050.9|64078.9|64061.9|64066.5|64048.1|1902
1623704400000|2021-06-14 21:00:00|64069|64049|64096|64056.9|64126.4|64066.2|64065.6|64028.6|1817
1623708000000|2021-06-14 22:00:00|64097|64055.7|64086.6|64066.6|64100.7|64077.3|64078.7|64051.5|3161
1623711600000|2021-06-14 23:00:00|64086.5|64066.5|64095.9|64075.9|64102.9|64082.9|64072.6|64052.6|3599
1623715200000|2021-06-15 00:00:00|64095.8|64075.8|64096.1|64076.1|64114.1|64095.4|64084.4|64064.4|4999
1623718800000|2021-06-15 01:00:00|64096.2|64076.2|64076.2|64066.2|64096.5|64079.3|64031.7|64016.5|8987
1623722400000|2021-06-15 02:00:00|64076.6|64066.6|64046.7|64036.7|64077.9|64067.9|64040|64030|5867
1623726000000|2021-06-15 03:00:00|64046.9|64036.9|64046.6|64036.6|64057.3|64044.5|64043.5|64032.2|3952
1623729600000|2021-06-15 04:00:00|64047.3|64037.3|64047.3|64037.3|64049.9|64039.3|64035.2|64023.1|3424
1623733200000|2021-06-15 05:00:00|64046.7|64036.7|64028.8|64018.8|64059.3|64049.3|64025.6|64015.6|4342
1623736800000|2021-06-15 06:00:00|64028.9|64018.9|64026.1|64016.1|64046|64030.7|64009.1|63999.1|6764
1623740400000|2021-06-15 07:00:00|64025.9|64015.9|64033.8|64023.8|64041.4|64031.4|64018|64008|6602
1623744000000|2021-06-15 08:00:00|64033.9|64023.9|64035.5|64025.5|64054.9|64044.9|64028.3|64018.3|6019
1623747600000|2021-06-15 09:00:00|64037.3|64027.3|64032.4|64022.4|64052.1|64042.1|64030.7|64020.7|5436
1623751200000|2021-06-15 10:00:00|64032.6|64022.6|64025.1|64015.1|64042.8|64032.8|64020.8|64010.8|4877
1623754800000|2021-06-15 11:00:00|64025|64015|64040.7|64030.7|64044.3|64033.9|64017.2|64004.7|5644
1623758400000|2021-06-15 12:00:00|64040.5|64030.5|64047.6|64037.6|64060.6|64050.6|64027.6|64016.4|6568
1623762000000|2021-06-15 13:00:00|64048.7|64038.7|64072.2|64062.2|64082.9|64072.9|64042.7|64032.7|7586
1623765600000|2021-06-15 14:00:00|64072|64062|64088.3|64078.3|64100.3|64090.3|64063.2|64048.9|8064
1623769200000|2021-06-15 15:00:00|64088.5|64078.5|64101.3|64091.3|64109.2|64099.2|64083.4|64073.4|6621
1623772800000|2021-06-15 16:00:00|64101.2|64091.2|64079.1|64069.1|64105.7|64092.9|64075.7|64065.7|5365
1623776400000|2021-06-15 17:00:00|64078.9|64068.9|64073.5|64063.5|64087|64077|64070.5|64059.3|3999
1623780000000|2021-06-15 18:00:00|64073.6|64063.6|64076.2|64066.2|64083.7|64072.7|64073|64063|3246
1623783600000|2021-06-15 19:00:00|64076.1|64066.1|64065.5|64055.5|64079.5|64068.5|64064.5|64049.4|2750
1623787200000|2021-06-15 20:00:00|64065.7|64055.7|64074.4|64054.4|64074.4|64057.5|64057.9|64037.9|1952
1623790800000|2021-06-15 21:00:00|64074|64054|64077|64045.5|64099.4|64063.4|64066.2|64006.5|1593
1623794400000|2021-06-15 22:00:00|64079.1|64045.3|64067.7|64047.7|64079.1|64052.8|64062.3|64040.7|3441
1623798000000|2021-06-15 23:00:00|64067|64047|64075.1|64055.1|64080|64060|64062.9|64042.9|2760
1623801600000|2021-06-16 00:00:00|64075|64055|64075|64055|64079.6|64061.8|64056.8|64041.8|4238
1623805200000|2021-06-16 01:00:00|64070|64060|64057.8|64047.8|64076.3|64062.7|64053|64039.3|6204
1623808800000|2021-06-16 02:00:00|64057.5|64047.5|64057.5|64047.5|64075.3|64065.3|64055.2|64043.8|5532
1623812400000|2021-06-16 03:00:00|64057.6|64047.6|64071.1|64061.1|64073|64063|64055.6|64045.6|4345
1623816000000|2021-06-16 04:00:00|64071.2|64061.2|64012.5|64002.5|64074.1|64064.1|64009.1|63999.1|4049
1623819600000|2021-06-16 05:00:00|64012.8|64002.8|63998.1|63988.1|64021.5|64011.5|63984.2|63974.2|4826
1623823200000|2021-06-16 06:00:00|63998.3|63988.3|64006.7|63996.7|64024.3|64014.3|63995.8|63985.8|6413
1623826800000|2021-06-16 07:00:00|64006.5|63996.5|63980.5|63970.5|64026.5|64010.9|63973.2|63963.2|6442
1623830400000|2021-06-16 08:00:00|63980.7|63970.7|63959.3|63949.3|63993.1|63983.1|63959|63949|5952
1623834000000|2021-06-16 09:00:00|63959.4|63949.4|63956.4|63946.4|63978.4|63968.4|63955.2|63945.2|4964
1623837600000|2021-06-16 10:00:00|63956.5|63946.5|63972.2|63962.2|63977.9|63967.9|63948.3|63938.3|4070
1623841200000|2021-06-16 11:00:00|63972.3|63962.3|63998.4|63988.4|64002.9|63992.9|63971.1|63958|4986
1623844800000|2021-06-16 12:00:00|63998.3|63988.3|63978|63968|63999.5|63989.5|63966.4|63955.4|5373
1623848400000|2021-06-16 13:00:00|63977.4|63967.4|63967.4|63957.4|63983|63973|63957.1|63947.1|7196
1623852000000|2021-06-16 14:00:00|63967.1|63957.1|63956|63946|63978.1|63968.1|63955.5|63945.5|6143
1623855600000|2021-06-16 15:00:00|63955.9|63945.9|63945.8|63935.8|63963|63953|63944.6|63933.5|5048
1623859200000|2021-06-16 16:00:00|63945.9|63935.9|63931|63921|63946|63936|63924|63914|4813
1623862800000|2021-06-16 17:00:00|63931.2|63921.2|63916.5|63896.5|63933.2|63923.2|63907.8|63892.8|4523
1623866400000|2021-06-16 18:00:00|63917.1|63897.1|64338.7|64318.7|64386.4|64366.4|63917.1|63897.1|12696
1623870000000|2021-06-16 19:00:00|64337.7|64317.7|64389.1|64369.1|64393.7|64373.7|64276.4|64256.4|10147
1623873600000|2021-06-16 20:00:00|64388.9|64368.9|64410.9|64390.9|64430.2|64410.2|64347.9|64327.9|6435
1623877200000|2021-06-16 21:00:00|64410.6|64390.6|64398.4|64378.4|64436.4|64398.1|64395.9|64334.3|1958
1623880800000|2021-06-16 22:00:00|64398.6|64378.6|64362.3|64342.3|64401.8|64380.8|64347|64327|5079
1623884400000|2021-06-16 23:00:00|64362.5|64342.5|64398.2|64378.2|64434.3|64414.3|64356.6|64336.6|6738
1623888000000|2021-06-17 00:00:00|64398.8|64378.8|64356.3|64336.3|64417.7|64397.7|64332.8|64312.8|7850
1623891600000|2021-06-17 01:00:00|64357.4|64337.4|64276.1|64266.1|64362.7|64343.4|64250.7|64235.7|8871
1623895200000|2021-06-17 02:00:00|64276|64266|64227.2|64217.2|64280.4|64270.4|64221.5|64208.1|6253
1623898800000|2021-06-17 03:00:00|64227.6|64217.6|64263.4|64253.4|64267.2|64257.2|64226.1|64216.1|5589
1623902400000|2021-06-17 04:00:00|64263.3|64253.3|64278.6|64268.6|64290|64279.4|64262.7|64252.7|4349
1623906000000|2021-06-17 05:00:00|64278.7|64268.7|64273.8|64263.8|64299.3|64289.3|64258.8|64248.8|4733
1623909600000|2021-06-17 06:00:00|64273.9|64263.9|64319.2|64309.2|64343.4|64333.4|64271.5|64261.5|8802
1623913200000|2021-06-17 07:00:00|64319.4|64309.4|64334.2|64324.2|64385.1|64375.1|64311.9|64301.9|8975
1623916800000|2021-06-17 08:00:00|64333.9|64323.9|64374.9|64364.9|64387.7|64377.7|64310.4|64296.9|8204
1623920400000|2021-06-17 09:00:00|64374.3|64364.3|64370.5|64360.5|64393.7|64383.7|64358.2|64348.2|7046
1623924000000|2021-06-17 10:00:00|64370.4|64360.4|64432.9|64422.9|64447.3|64437.3|64364.6|64354.6|7139
1623927600000|2021-06-17 11:00:00|64433|64423|64468.4|64458.4|64468.7|64458.7|64418.9|64406.5|7191
1623931200000|2021-06-17 12:00:00|64468.5|64458.5|64480.2|64470.2|64488.6|64477.7|64430.9|64414.8|8739
1623934800000|2021-06-17 13:00:00|64480|64470|64488.5|64478.5|64489.1|64479.1|64413.9|64399|8245
1623938400000|2021-06-17 14:00:00|64488.9|64478.9|64497.1|64487.1|64509.7|64498.4|64473.1|64463.1|7193
1623942000000|2021-06-17 15:00:00|64497|64487|64584.6|64574.6|64596.7|64581.9|64493|64478.4|6903
1623945600000|2021-06-17 16:00:00|64584.4|64574.4|64653|64643|64660.3|64645.2|64580.9|64567.5|5950
1623949200000|2021-06-17 17:00:00|64653.2|64643.2|64553.8|64543.8|64661.8|64647.7|64552.9|64542.9|5699
1623952800000|2021-06-17 18:00:00|64552.9|64542.9|64566.4|64556.4|64571.6|64556.8|64550|64533.9|4932
1623956400000|2021-06-17 19:00:00|64566.5|64556.5|64601.5|64581.5|64605.3|64585.3|64554.9|64538.6|3924
1623960000000|2021-06-17 20:00:00|64601.7|64581.7|64590.2|64550|64602.5|64586.2|64572.6|64545.2|2427
1623963600000|2021-06-17 21:00:00|64593.5|64539.7|64609.4|64542|64637.4|64558.2|64588.6|64506.4|1617
1623967200000|2021-06-17 22:00:00|64611|64537.3|64533|64513|64611|64559.2|64529.2|64509.2|3924
1623970800000|2021-06-17 23:00:00|64532.9|64512.9|64532.1|64512.1|64581.2|64538.9|64528.5|64508.5|3827
1623974400000|2021-06-18 00:00:00|64531.5|64511.5|64537.5|64517.5|64543.8|64523.9|64493.9|64474.2|5253
1623978000000|2021-06-18 01:00:00|64537.6|64517.6|64537.5|64527.5|64557.3|64542.6|64485|64475|6326
1623981600000|2021-06-18 02:00:00|64537.6|64527.6|64530|64520|64543.6|64533.6|64506.4|64496.4|5436
1623985200000|2021-06-18 03:00:00|64530.1|64520.1|64524.6|64514.6|64533.5|64521.2|64498.7|64486.1|4254
1623988800000|2021-06-18 04:00:00|64524.7|64514.7|64555.3|64535.3|64555.6|64540.7|64514.9|64503.7|3430
1623992400000|2021-06-18 05:00:00|64551|64541|64523.7|64513.7|64582.4|64572.4|64514.1|64504.1|5533
1623996000000|2021-06-18 06:00:00|64523.8|64513.8|64508|64498|64543.2|64533.2|64469.3|64459.3|6975
1623999600000|2021-06-18 07:00:00|64507.8|64497.8|64474.1|64464.1|64522.9|64512.9|64457.2|64447.2|6514
1624003200000|2021-06-18 08:00:00|64474.4|64464.4|64476.1|64466.1|64485.5|64475.5|64447.7|64437.7|6061
1624006800000|2021-06-18 09:00:00|64476.2|64466.2|64430.6|64420.6|64495.7|64485.7|64417.6|64403.5|5668
1624010400000|2021-06-18 10:00:00|64431.1|64421.1|64443.8|64433.8|64460|64442.4|64426.6|64416.6|4884
1624014000000|2021-06-18 11:00:00|64443.9|64433.9|64457.2|64447.2|64477.4|64467.4|64442.8|64432.8|4944
1624017600000|2021-06-18 12:00:00|64457.7|64447.7|64524.6|64514.6|64576.5|64563.8|64457.1|64447.1|7282
1624021200000|2021-06-18 13:00:00|64524.5|64514.5|64574.7|64564.7|64595.8|64585.8|64514.5|64502.5|7820
1624024800000|2021-06-18 14:00:00|64574.9|64564.9|64586.1|64576.1|64613.9|64603.7|64552.1|64538.1|7894
1624028400000|2021-06-18 15:00:00|64586.3|64576.3|64591.7|64581.7|64637.4|64627.4|64577.1|64564|6942
1624032000000|2021-06-18 16:00:00|64591.8|64581.8|64580.2|64570.2|64597.5|64587.5|64564.5|64554.5|5188
1624035600000|2021-06-18 17:00:00|64580.1|64570.1|64573.1|64563.1|64585.9|64575.9|64553.1|64537.2|4958
1624039200000|2021-06-18 18:00:00|64574.4|64564.4|64581.3|64571.3|64607.4|64594.8|64571.7|64561.1|5215
1624042800000|2021-06-18 19:00:00|64581.4|64571.4|64592.4|64572.4|64604.8|64588.3|64570.4|64555.2|4546
1624046400000|2021-06-18 20:00:00|64592.8|64572.8|64646.7|64626.7|64669.1|64640.3|64592.7|64572.7|3253
1624219200000|2021-06-20 20:00:00|64641.3|64524.7|64644.5|64517.5|64688.7|64561.7|64639.6|64512.6|130
1624222800000|2021-06-20 21:00:00|64686.6|64559.6|64646.9|64526.9|64692.6|64565.6|64640|64520.9|856
1624226400000|2021-06-20 22:00:00|64646.1|64526.1|64643.3|64528.2|64682.6|64562.6|64634.8|64520.2|1583
1624230000000|2021-06-20 23:00:00|64645.3|64528.3|64561.7|64541.7|64652.1|64585.8|64558.4|64518|3903
1624233600000|2021-06-21 00:00:00|64561.6|64541.6|64573.2|64553.2|64582.5|64567.2|64534.4|64514.4|5751
1624237200000|2021-06-21 01:00:00|64573.5|64553.5|64607.8|64597.8|64613.2|64601.3|64543|64527.7|7185
1624240800000|2021-06-21 02:00:00|64607.9|64597.9|64606.2|64596.2|64614.8|64604.8|64571.5|64561.5|6069
1624244400000|2021-06-21 03:00:00|64606.1|64596.1|64778.7|64758.7|64802.8|64787.6|64601.3|64591.3|7273
1624248000000|2021-06-21 04:00:00|64777.6|64757.6|64773.2|64763.2|64803.7|64793.7|64765.5|64749.9|4463
1624251600000|2021-06-21 05:00:00|64773.5|64763.5|64739.2|64729.2|64803.6|64793.6|64735.9|64725.9|5311
1624255200000|2021-06-21 06:00:00|64737.4|64727.4|64724.8|64714.8|64747.6|64737.6|64694.8|64684.8|6793
1624258800000|2021-06-21 07:00:00|64724.3|64714.3|64754.4|64744.4|64793.6|64783.6|64718.2|64704.8|7072
1624262400000|2021-06-21 08:00:00|64754.1|64744.1|64751.8|64741.8|64778|64768|64740.9|64730.9|5930
1624266000000|2021-06-21 09:00:00|64752.2|64742.2|64720.8|64710.8|64755.1|64745.1|64720.3|64710.3|5872
1624269600000|2021-06-21 10:00:00|64720.7|64710.7|64701.8|64691.8|64728.9|64718.9|64698.6|64688.6|5119
1624273200000|2021-06-21 11:00:00|64701.6|64691.6|64735.6|64725.6|64741.3|64730.8|64698.3|64683.9|5056
1624276800000|2021-06-21 12:00:00|64735.7|64725.7|64753.3|64733.3|64781.4|64768.3|64731.1|64714.1|5579
1624280400000|2021-06-21 13:00:00|64747.9|64737.9|64754.1|64744.1|64766.3|64756.3|64720.7|64708.7|7262
1624284000000|2021-06-21 14:00:00|64753.8|64743.8|64753.6|64743.6|64766.3|64756.3|64711.2|64701.2|8343
1624287600000|2021-06-21 15:00:00|64753.4|64743.4|64739.7|64729.7|64763.6|64749.2|64724.7|64711.6|7356
1624291200000|2021-06-21 16:00:00|64739.5|64729.5|64718.5|64708.5|64753.7|64741.4|64716|64706|4665
1624294800000|2021-06-21 17:00:00|64718.3|64708.3|64702.4|64692.4|64725.2|64710.8|64691.3|64681.3|4190
1624298400000|2021-06-21 18:00:00|64702.2|64692.2|64657.1|64647.1|64708.7|64698.7|64654.4|64644.4|4152
1624302000000|2021-06-21 19:00:00|64658|64648|64658.9|64648.9|64667.9|64652.2|64653.9|64640|3700
1624305600000|2021-06-21 20:00:00|64658.6|64648.6|64686.5|64628.2|64686.8|64652.8|64654.8|64628.2|2518
1624309200000|2021-06-21 21:00:00|64688|64635.4|64688.6|64641.1|64713.3|64659.7|64672|64612|1403
1624312800000|2021-06-21 22:00:00|64684.3|64636.4|64667.1|64647.1|64685.7|64661.5|64665.8|64627.3|3303
1624316400000|2021-06-21 23:00:00|64667.2|64647.2|64686|64666|64690.1|64670.1|64662.8|64642.8|3742
1624320000000|2021-06-22 00:00:00|64685.9|64665.9|64705.8|64685.8|64720.5|64704.6|64681.7|64661.7|5985
1624323600000|2021-06-22 01:00:00|64705.7|64685.7|64656|64636|64721.8|64706.3|64655.3|64636|7276
1624327200000|2021-06-22 02:00:00|64656.7|64636.7|64666.5|64656.5|64679|64668.1|64634.8|64620.3|6529
1624330800000|2021-06-22 03:00:00|64666.3|64656.3|64686.5|64676.5|64695.5|64683.3|64662.7|64652.7|5230
1624334400000|2021-06-22 04:00:00|64686.4|64676.4|64709.7|64699.7|64713.6|64703.6|64684.4|64670.1|3161
1624338000000|2021-06-22 05:00:00|64709.3|64699.3|64765.7|64755.7|64772|64762|64707.4|64697.4|5313
1624341600000|2021-06-22 06:00:00|64765.9|64755.9|64746.6|64736.6|64765.9|64755.9|64723.6|64713.6|7368
1624345200000|2021-06-22 07:00:00|64746.5|64736.5|64791.3|64781.3|64794.2|64784.2|64730.8|64720.8|7827
1624348800000|2021-06-22 08:00:00|64791.4|64781.4|64791.4|64781.4|64818.7|64808.7|64773.7|64763.7|7286
1624352400000|2021-06-22 09:00:00|64791.3|64781.3|64831.4|64821.4|64845.1|64835.1|64786.1|64776.1|6713
1624356000000|2021-06-22 10:00:00|64830.8|64820.8|64817.4|64807.4|64838.7|64827.5|64801.1|64791.1|5747
1624359600000|2021-06-22 11:00:00|64817.3|64807.3|64814.4|64804.4|64818.2|64808.2|64794.5|64784.5|6163
1624363200000|2021-06-22 12:00:00|64814.6|64804.6|64842.4|64832.4|64851.2|64838|64803.4|64789.2|6800
1624366800000|2021-06-22 13:00:00|64842.5|64832.5|64846|64836|64861.8|64851.8|64815.5|64800.5|7837
1624370400000|2021-06-22 14:00:00|64846.4|64836.4|64841.4|64831.4|64860.5|64850.5|64810.9|64796.1|7566
1624374000000|2021-06-22 15:00:00|64842.3|64832.3|64851.7|64841.7|64870.5|64856.4|64833.1|64817.8|6304
1624377600000|2021-06-22 16:00:00|64851.5|64841.5|64810.5|64800.5|64863.4|64853.4|64806.2|64794|5756
1624381200000|2021-06-22 17:00:00|64810.6|64800.6|64800.1|64790.1|64821.7|64808.8|64785.9|64775.9|4964
1624384800000|2021-06-22 18:00:00|64800|64790|64815.9|64805.9|64816.1|64806|64784.1|64774.1|5403
1624388400000|2021-06-22 19:00:00|64815.8|64805.8|64792.7|64782.7|64821.6|64806.5|64777.1|64762.3|4417
1624392000000|2021-06-22 20:00:00|64792.8|64782.8|64815.5|64795.5|64822.5|64802.5|64792.8|64777.7|2420
1624395600000|2021-06-22 21:00:00|64815.6|64795.6|64795.4|64775.4|64846.8|64799.9|64793.8|64769.6|1382
1624399200000|2021-06-22 22:00:00|64801.9|64781.9|64787.1|64767.1|64801.9|64781.9|64782.4|64762.4|3517
1624402800000|2021-06-22 23:00:00|64786.1|64766.1|64770.6|64750.6|64796.1|64776.1|64769.5|64749.5|4642
1624406400000|2021-06-23 00:00:00|64770|64750|64771.6|64761.6|64780.8|64765.4|64745.9|64726.7|6910
1624410000000|2021-06-23 01:00:00|64771.4|64761.4|64874|64864|64876.6|64864.6|64765.6|64750.4|6892
1624413600000|2021-06-23 02:00:00|64874.1|64864.1|64865.2|64855.2|64896.4|64883.6|64858.7|64847|6711
1624417200000|2021-06-23 03:00:00|64865.3|64855.3|64857.5|64847.5|64882.6|64872.6|64846.3|64831.7|5088
1624420800000|2021-06-23 04:00:00|64857.6|64847.6|64859|64849|64862|64852|64850.5|64839.3|3388
1624424400000|2021-06-23 05:00:00|64859.2|64849.2|64904.2|64894.2|64928.5|64918.5|64854.4|64844.4|5636
1624428000000|2021-06-23 06:00:00|64903.9|64893.9|64904.4|64894.4|64953.2|64943.2|64894.1|64884.1|7717
1624431600000|2021-06-23 07:00:00|64904.6|64894.6|64871.2|64861.2|64909.5|64899.5|64862.9|64850|7971
1624435200000|2021-06-23 08:00:00|64871.7|64861.7|64871.9|64861.9|64892.2|64882.2|64841.5|64831.5|7413
1624438800000|2021-06-23 09:00:00|64871.5|64861.5|64818.4|64808.4|64871.5|64861.5|64815.2|64805.2|5801
1624442400000|2021-06-23 10:00:00|64819.2|64809.2|64803|64793|64831.7|64821.7|64786.5|64776.5|5572
1624446000000|2021-06-23 11:00:00|64803.5|64793.5|64800.9|64790.9|64821.7|64811.7|64788.4|64778.4|6258
1624449600000|2021-06-23 12:00:00|64800.6|64790.6|64778.6|64768.6|64801.1|64791.1|64761.9|64751.3|6995
1624453200000|2021-06-23 13:00:00|64778.2|64768.2|64745.7|64735.7|64795.4|64785.4|64740.1|64730.1|7156
1624456800000|2021-06-23 14:00:00|64745.8|64735.8|64765.4|64755.4|64765.4|64755.4|64728.7|64716.6|6290
1624460400000|2021-06-23 15:00:00|64765.5|64755.5|64752.6|64742.6|64780.6|64770.6|64749.2|64739.2|4816
1624464000000|2021-06-23 16:00:00|64752.7|64742.7|64774.1|64764.1|64784.2|64769.3|64752.7|64742.4|4167
1624467600000|2021-06-23 17:00:00|64773.3|64763.3|64753|64743|64788.9|64778.9|64748.9|64738.9|3776
1624471200000|2021-06-23 18:00:00|64752.9|64742.9|64764.9|64754.9|64777.6|64767.6|64744.5|64730|3571
1624474800000|2021-06-23 19:00:00|64764.6|64754.6|64787.5|64767.5|64795.2|64780.5|64763.9|64749.5|3223
1624478400000|2021-06-23 20:00:00|64787.4|64767.4|64799.7|64767|64800.1|64780.2|64777.2|64761.5|2193
1624482000000|2021-06-23 21:00:00|64796.6|64763.9|64792.9|64772.9|64810.1|64785.8|64788|64754.7|1362
1624485600000|2021-06-23 22:00:00|64794.3|64774.3|64787.5|64767.5|64799.5|64779.5|64785.8|64765.8|3693
1624489200000|2021-06-23 23:00:00|64788.6|64768.6|64801|64781|64801.7|64787|64776.1|64756.1|3059
1624492800000|2021-06-24 00:00:00|64801.3|64781.3|64837.9|64817.9|64849.2|64829.2|64794.1|64774.1|5005
1624496400000|2021-06-24 01:00:00|64838|64818|64787.2|64767.2|64868.8|64855.4|64770.6|64750.6|6766
1624500000000|2021-06-24 02:00:00|64787.3|64767.3|64814.2|64804.2|64816.4|64806.4|64770.4|64760.4|5745
1624503600000|2021-06-24 03:00:00|64814.1|64804.1|64833.7|64823.7|64842|64832|64813.4|64803.4|4687
1624507200000|2021-06-24 04:00:00|64833.8|64823.8|64849.8|64829.8|64858.4|64843.5|64826.9|64815.2|3531
1624510800000|2021-06-24 05:00:00|64848.5|64828.5|64818.1|64808.1|64860.5|64847.6|64805.1|64795.1|5060
1624514400000|2021-06-24 06:00:00|64821.5|64811.5|64759.4|64749.4|64827.9|64817.9|64750.7|64740.7|6360
1624518000000|2021-06-24 07:00:00|64759.7|64749.7|64772.9|64762.9|64781.4|64771.4|64732.4|64722.4|6201
1624521600000|2021-06-24 08:00:00|64773|64763|64743.6|64733.6|64774.7|64763.5|64730.9|64720.9|5657
1624525200000|2021-06-24 09:00:00|64743.2|64733.2|64697.3|64687.3|64751|64741|64687.9|64677.9|5046
1624528800000|2021-06-24 10:00:00|64697.2|64687.2|64696.9|64686.9|64704|64694|64672.2|64662.2|4747
1624532400000|2021-06-24 11:00:00|64697.2|64687.2|64705.2|64695.2|64710.5|64700.5|64690.7|64679.7|5185
1624536000000|2021-06-24 12:00:00|64705.3|64695.3|64682.9|64672.9|64711.4|64700.5|64668.1|64658.1|6022
1624539600000|2021-06-24 13:00:00|64682.7|64672.7|64728.8|64718.8|64740|64730|64680.7|64670.7|6644
1624543200000|2021-06-24 14:00:00|64728.9|64718.9|64754.9|64744.9|64763.4|64753.4|64716.5|64706.5|7802
1624546800000|2021-06-24 15:00:00|64753.7|64743.7|64747.4|64737.4|64755.3|64745.3|64717.9|64707.9|6844
1624550400000|2021-06-24 16:00:00|64747.2|64737.2|64708.1|64698.1|64749.6|64739.6|64707.8|64697.8|5545
1624554000000|2021-06-24 17:00:00|64708.3|64698.3|64706.2|64696.2|64714.7|64704.7|64694.8|64684.8|4141
1624557600000|2021-06-24 18:00:00|64706.3|64696.3|64699.4|64689.4|64714.4|64704.4|64692.9|64680.7|5101
1624561200000|2021-06-24 19:00:00|64699.5|64689.5|64704.7|64694.7|64715.5|64700.5|64695.8|64682.2|3366
1624564800000|2021-06-24 20:00:00|64704.5|64694.5|64718.8|64698.8|64718.9|64698.9|64699.9|64683.3|2123
1624568400000|2021-06-24 21:00:00|64720.1|64700.1|64718.3|64677.8|64755.2|64703.7|64705.6|64672.5|1940
1624572000000|2021-06-24 22:00:00|64705|64685|64714.1|64694.1|64747.1|64702.7|64697.9|64664.9|6424
1624575600000|2021-06-24 23:00:00|64712.8|64692.8|64722.6|64702.6|64724.9|64704.9|64698.7|64678.7|3023
1624579200000|2021-06-25 00:00:00|64722.4|64702.4|64699.5|64679.5|64734.5|64714.5|64691.2|64671.2|6133
1624582800000|2021-06-25 01:00:00|64699.6|64679.6|64674|64664|64701.8|64686|64637.4|64622.3|7478
1624586400000|2021-06-25 02:00:00|64673.9|64663.9|64677.1|64667.1|64692.7|64680.6|64659.8|64645.9|6634
1624590000000|2021-06-25 03:00:00|64677|64667|64662|64652|64688.8|64673.9|64654|64644|5178
1624593600000|2021-06-25 04:00:00|64661.9|64651.9|64675.9|64665.9|64680.8|64670.8|64659|64649|4221
1624597200000|2021-06-25 05:00:00|64676.1|64666.1|64615.9|64605.9|64686|64676|64609.9|64599.9|5437
1624600800000|2021-06-25 06:00:00|64615.8|64605.8|64578.6|64568.6|64628|64618|64559.3|64549.3|7716
1624604400000|2021-06-25 07:00:00|64578.5|64568.5|64555.4|64545.4|64593.4|64583.4|64545.2|64535.2|7459
1624608000000|2021-06-25 08:00:00|64555.5|64545.5|64601.3|64591.3|64618.7|64608.7|64555.5|64545.2|6992
1624611600000|2021-06-25 09:00:00|64601.2|64591.2|64560.1|64550.1|64606.3|64596.3|64559|64549|6338
1624615200000|2021-06-25 10:00:00|64559.9|64549.9|64586|64576|64593.3|64583.3|64559.9|64549.9|5053
1624618800000|2021-06-25 11:00:00|64585.9|64575.9|64588.7|64578.7|64618.7|64608.7|64582.6|64572.6|5056
1624622400000|2021-06-25 12:00:00|64589|64579|64570|64560|64597.6|64587.4|64545.3|64530.5|7525
1624626000000|2021-06-25 13:00:00|64570.4|64560.4|64547.3|64527.3|64573.1|64560.4|64524.7|64513.9|7958
1624629600000|2021-06-25 14:00:00|64547.4|64527.4|64579.4|64569.4|64589.7|64579.1|64539.6|64525.9|8560
1624633200000|2021-06-25 15:00:00|64579.5|64569.5|64613.2|64603.2|64614.8|64604.8|64566.4|64556.4|6721
1624636800000|2021-06-25 16:00:00|64613.1|64603.1|64610.4|64600.4|64620.3|64608.3|64593.9|64583.9|5865
1624640400000|2021-06-25 17:00:00|64610.3|64600.3|64628.9|64618.9|64630.2|64620.2|64610.2|64600.2|4898
1624644000000|2021-06-25 18:00:00|64629|64619|64621.5|64611.5|64636.4|64621.7|64614|64599.8|3638
1624647600000|2021-06-25 19:00:00|64621.4|64611.4|64620.4|64600.4|64635.9|64620.3|64612.2|64595.6|3227
1624651200000|2021-06-25 20:00:00|64620.7|64600.7|64626.8|64606.8|64638.5|64621.5|64610.1|64590.1|2079
1624824000000|2021-06-27 20:00:00|64624.8|64540.7|64644.5|64542|64691.1|64581.8|64599.8|64534.8|83
1624827600000|2021-06-27 21:00:00|64654.6|64544|64603.7|64583.7|64683.3|64585.1|64586.2|64523.5|1112
1624831200000|2021-06-27 22:00:00|64603.5|64583.5|64614.5|64553.9|64642.9|64584.9|64589.4|64528|2085
1624834800000|2021-06-27 23:00:00|64611.7|64554.5|64599.1|64579.1|64628.2|64601.2|64581.8|64551.7|3324
1624838400000|2021-06-28 00:00:00|64599.3|64579.3|64604.4|64584.4|64621.5|64604.1|64588|64568|5310
1624842000000|2021-06-28 01:00:00|64605|64585|64646.8|64636.8|64668.4|64654.6|64583.5|64567.8|7558
1624845600000|2021-06-28 02:00:00|64646.7|64636.7|64664.4|64654.4|64696.1|64684.5|64646.6|64636.6|6361
1624849200000|2021-06-28 03:00:00|64664.7|64654.7|64663.8|64653.8|64688.4|64678.4|64653.2|64643.2|4733
1624852800000|2021-06-28 04:00:00|64664|64654|64668.3|64658.3|64676.7|64666.7|64657.2|64644.7|4370
1624856400000|2021-06-28 05:00:00|64672.9|64652.9|64660.7|64650.7|64672.9|64662.7|64635|64625|5861
1624860000000|2021-06-28 06:00:00|64660.6|64650.6|64609.5|64599.5|64685.7|64670.2|64589.2|64579.2|7174
1624863600000|2021-06-28 07:00:00|64609.4|64599.4|64616.2|64606.2|64624.2|64614.2|64583.2|64573.2|7672
1624867200000|2021-06-28 08:00:00|64615.9|64605.9|64612.3|64602.3|64644.9|64634.9|64604.5|64594.5|6751
1624870800000|2021-06-28 09:00:00|64612.4|64602.4|64626.3|64616.3|64632.2|64622.2|64608.2|64598.2|6020
1624874400000|2021-06-28 10:00:00|64626.1|64616.1|64635.4|64625.4|64638.9|64628.9|64611.5|64601.5|5009
1624878000000|2021-06-28 11:00:00|64635.2|64625.2|64668.7|64658.7|64674.8|64664.8|64632|64622|5459
1624881600000|2021-06-28 12:00:00|64668.8|64658.8|64669.6|64659.6|64689.2|64679.2|64659.6|64649.6|7128
1624885200000|2021-06-28 13:00:00|64669.5|64659.5|64640.7|64630.7|64675.3|64665.3|64640.2|64629.5|7216
1624888800000|2021-06-28 14:00:00|64640.5|64630.5|64612.7|64602.7|64642.9|64632.9|64606.3|64592.5|7886
1624892400000|2021-06-28 15:00:00|64612.3|64602.3|64584.3|64574.3|64618.6|64605.1|64581.4|64571.4|6776
1624896000000|2021-06-28 16:00:00|64584.2|64574.2|64602.3|64592.3|64610.1|64600.1|64581.1|64571.1|5339
1624899600000|2021-06-28 17:00:00|64602.2|64592.2|64628|64618|64633.7|64619.2|64599.8|64589.8|5342
1624903200000|2021-06-28 18:00:00|64628.2|64618.2|64617.7|64607.7|64631.9|64621.9|64607.1|64597.1|3917
1624906800000|2021-06-28 19:00:00|64617.6|64607.6|64615.9|64605.9|64622.1|64611.5|64612.3|64598.6|2440
1624910400000|2021-06-28 20:00:00|64616|64606|64623.6|64603.6|64623.7|64606.8|64603.4|64583.4|1839
1624914000000|2021-06-28 21:00:00|64620.9|64600.9|64612.3|64592.3|64644.2|64604.1|64611.3|64584.2|1182
1624917600000|2021-06-28 22:00:00|64613.7|64593.7|64624.5|64604.5|64629.9|64608.1|64608.9|64576|5872
1624921200000|2021-06-28 23:00:00|64624.4|64604.4|64622.4|64602.4|64631.5|64611.5|64620.8|64600.8|1761
1624924800000|2021-06-29 00:00:00|64622.8|64602.8|64649.2|64629.2|64661.9|64646.4|64610.2|64590.2|5539
1624928400000|2021-06-29 01:00:00|64649.1|64629.1|64664.1|64654.1|64672|64659.6|64626.1|64615.6|7366
1624932000000|2021-06-29 02:00:00|64664.2|64654.2|64648.3|64638.3|64672.2|64659.6|64637.1|64627.1|5734
1624935600000|2021-06-29 03:00:00|64648.4|64638.4|64636.6|64626.6|64661.3|64651.3|64636.3|64626.3|5264
1624939200000|2021-06-29 04:00:00|64636.8|64626.8|64632.4|64622.4|64651.5|64638.5|64625.8|64614.3|4474
1624942800000|2021-06-29 05:00:00|64632.6|64622.6|64581.5|64571.5|64636.7|64626.7|64574.7|64564.7|5340
1624946400000|2021-06-29 06:00:00|64581.4|64571.4|64607.6|64597.6|64624.5|64614.5|64581.2|64571.2|6191
1624950000000|2021-06-29 07:00:00|64607.5|64597.5|64600.8|64590.8|64639.1|64629.1|64582.4|64572.4|7155
1624953600000|2021-06-29 08:00:00|64600.7|64590.7|64647|64637|64667.4|64657.4|64593.1|64583.1|7363
1624957200000|2021-06-29 09:00:00|64647.3|64637.3|64639.6|64629.6|64653.4|64643.4|64624.4|64614.4|5694
1624960800000|2021-06-29 10:00:00|64639.5|64629.5|64677|64667|64679|64669|64622.4|64612.4|3789
1624964400000|2021-06-29 11:00:00|64657.1|64647.1|64690|64680|64695.5|64685.1|64657.1|64647.1|5984
1624968000000|2021-06-29 12:00:00|64689.9|64679.9|64709.4|64699.4|64719.5|64709.5|64662.6|64652.6|7327
1624971600000|2021-06-29 13:00:00|64709.3|64699.3|64666.9|64646.9|64727|64717|64662.3|64646.8|7350
1624975200000|2021-06-29 14:00:00|64668.8|64648.8|64661.1|64651.1|64692.5|64682.5|64655.4|64645.4|8433
1624978800000|2021-06-29 15:00:00|64657.6|64647.6|64664.3|64654.3|64665.7|64655.7|64637.8|64627.8|6744
1624982400000|2021-06-29 16:00:00|64664.2|64654.2|64653.8|64643.8|64671.7|64661.7|64641.9|64631.9|4622
1624986000000|2021-06-29 17:00:00|64654.5|64644.5|64672|64662|64672.9|64662.9|64654.5|64644.5|3410
1624989600000|2021-06-29 18:00:00|64672.1|64662.1|64662.6|64652.6|64680.6|64670.6|64656.6|64646.6|3782
1624993200000|2021-06-29 19:00:00|64662.5|64652.5|64656.6|64636.6|64671.6|64657.1|64642.1|64627.3|3225
1624996800000|2021-06-29 20:00:00|64656.5|64636.5|64672.5|64635.4|64672.5|64644.2|64645.5|64625.2|2111
1625000400000|2021-06-29 21:00:00|64672.7|64635.3|64657.3|64637.3|64697.1|64640.9|64655.6|64600.8|1437
1625004000000|2021-06-29 22:00:00|64657.2|64637.2|64662.3|64642.3|64672.1|64650.6|64652.4|64624.1|4148
1625007600000|2021-06-29 23:00:00|64663.4|64643.4|64665|64645|64679.8|64659.8|64636.3|64616.3|3708
1625011200000|2021-06-30 00:00:00|64664.9|64644.9|64692.9|64672.9|64698|64679.8|64659.2|64639.2|5136
1625014800000|2021-06-30 01:00:00|64692.6|64672.6|64641.4|64631.4|64694.4|64678.4|64634.1|64624.1|6997
1625018400000|2021-06-30 02:00:00|64641.5|64631.5|64628.4|64618.4|64651.9|64637.2|64620.6|64610.6|5841
1625022000000|2021-06-30 03:00:00|64628.6|64618.6|64625|64615|64648.4|64637.7|64622.5|64612.5|4526
1625025600000|2021-06-30 04:00:00|64624.9|64614.9|64629.1|64619.1|64632.7|64622.7|64615.8|64604.2|3312
1625029200000|2021-06-30 05:00:00|64629.9|64619.9|64662.8|64652.8|64663.2|64653.2|64616.1|64606.1|4601
1625032800000|2021-06-30 06:00:00|64662.9|64652.9|64607.4|64597.4|64666.9|64656.9|64590.5|64580.5|6354
1625036400000|2021-06-30 07:00:00|64607.6|64597.6|64654.1|64644.1|64659|64649|64596.9|64586.9|7371
1625040000000|2021-06-30 08:00:00|64654.3|64644.3|64658.7|64648.7|64694.4|64681.3|64634.7|64624.7|7210
1625043600000|2021-06-30 09:00:00|64658.8|64648.8|64635.4|64625.4|64667.2|64657.2|64626.9|64616.9|6688
1625047200000|2021-06-30 10:00:00|64634.5|64624.5|64643.9|64633.9|64653.1|64643.1|64626.8|64616.8|5854
1625050800000|2021-06-30 11:00:00|64644|64634|64623.2|64613.2|64647.1|64637.1|64622.2|64612.2|5931
1625054400000|2021-06-30 12:00:00|64623.3|64613.3|64644.8|64634.8|64650.2|64639.6|64610.8|64600.8|6670
1625058000000|2021-06-30 13:00:00|64644.3|64634.3|64625.8|64615.8|64663.7|64653.7|64620|64610|7178
1625061600000|2021-06-30 14:00:00|64626|64616|64608.6|64598.6|64638.8|64628.8|64601.4|64586.5|6570
1625065200000|2021-06-30 15:00:00|64608.3|64598.3|64668.2|64658.2|64673.7|64663.7|64601.8|64588.5|5365
1625068800000|2021-06-30 16:00:00|64667.1|64657.1|64676.5|64666.5|64679.3|64669.3|64651.3|64636.4|4636
1625072400000|2021-06-30 17:00:00|64676.6|64666.6|64670.7|64660.7|64680.8|64669.9|64666.1|64656.1|3353
1625076000000|2021-06-30 18:00:00|64670.8|64660.8|64683.2|64673.2|64683.9|64673.9|64669.3|64659.3|2951
1625079600000|2021-06-30 19:00:00|64683.5|64673.5|64688.5|64668.5|64692.3|64679.7|64668.6|64653.1|3015
1625083200000|2021-06-30 20:00:00|64688.6|64668.6|64693.8|64673.8|64699.3|64684.5|64675.6|64660.4|2334
1625086800000|2021-06-30 21:00:00|64692.9|64672.9|64703.9|64633.3|64723.2|64677.7|64690.8|64626.1|1771
1625090400000|2021-06-30 22:00:00|64699.7|64628.8|64690.9|64670.9|64719.4|64682.2|64678.8|64628.8|2912
1625094000000|2021-06-30 23:00:00|64691.3|64671.3|64691|64671|64698.7|64676.8|64679|64654.7|3765
1625097600000|2021-07-01 00:00:00|64691.2|64671.2|64688.5|64668.5|64702.6|64683.1|64682.2|64662.2|4898
1625101200000|2021-07-01 01:00:00|64688.3|64668.3|64712.7|64692.7|64739.5|64720.8|64661.7|64641.7|5809
1625104800000|2021-07-01 02:00:00|64712.6|64692.6|64722.6|64712.6|64739.5|64726.4|64708.4|64692.3|4883
1625108400000|2021-07-01 03:00:00|64723.1|64713.1|64692.9|64682.9|64762.4|64745.7|64691|64680.4|4152
1625112000000|2021-07-01 04:00:00|64693|64683|64691|64681|64707.9|64692.5|64684.1|64671.5|3139
1625115600000|2021-07-01 05:00:00|64698.3|64678.3|64716.4|64706.4|64728.5|64715|64685.6|64674.6|4296
1625119200000|2021-07-01 06:00:00|64716.6|64706.6|64681.3|64671.3|64731.8|64721.8|64676.6|64666.6|5219
1625122800000|2021-07-01 07:00:00|64681.8|64671.8|64653.1|64643.1|64688.1|64678.1|64626.1|64616.1|6077
1625126400000|2021-07-01 08:00:00|64653.2|64643.2|64689|64679|64695.5|64682.6|64642.9|64632.9|5634
1625130000000|2021-07-01 09:00:00|64690.7|64680.7|64706.5|64696.5|64719|64709|64687|64677|5293
1625133600000|2021-07-01 10:00:00|64707|64697|64718.6|64708.6|64746.4|64735|64706.8|64696.8|5454
1625137200000|2021-07-01 11:00:00|64718.8|64708.8|64689.5|64679.5|64721.2|64711.2|64686.9|64676.9|5217
1625140800000|2021-07-01 12:00:00|64690.2|64680.2|64674.6|64664.6|64709.3|64694.3|64672.9|64662.9|5215
1625144400000|2021-07-01 13:00:00|64674|64664|64677.5|64657.5|64693|64681.4|64655.2|64645.2|6693
1625148000000|2021-07-01 14:00:00|64679.3|64659.3|64712.2|64702.2|64717.7|64706.1|64667.2|64654.2|6564
1625151600000|2021-07-01 15:00:00|64712.3|64702.3|64734.7|64724.7|64746.1|64735.2|64705.8|64694|5975
1625155200000|2021-07-01 16:00:00|64734.8|64724.8|64744.4|64734.4|64745.9|64735.9|64716.6|64703.3|4238
1625158800000|2021-07-01 17:00:00|64744.3|64734.3|64748.3|64738.3|64759.5|64745.1|64732.2|64721.8|2910
1625162400000|2021-07-01 18:00:00|64747.5|64737.5|64752.7|64742.7|64758|64742.7|64723.8|64710.2|3421
1625166000000|2021-07-01 19:00:00|64752.5|64742.5|64749.1|64739.1|64758.9|64744.3|64746.8|64732.7|2549
1625169600000|2021-07-01 20:00:00|64749.4|64739.4|64736.6|64716.6|64756.4|64741.4|64733.8|64713.8|1951
1625173200000|2021-07-01 21:00:00|64736.2|64716.2|64740.3|64701.4|64766.2|64716.2|64735.5|64671.2|1526
1625176800000|2021-07-01 22:00:00|64740.2|64701.1|64727.3|64707.3|64742.9|64714.9|64718.2|64687.9|2793
1625180400000|2021-07-01 23:00:00|64726.7|64706.7|64749.2|64729.2|64758.5|64738.5|64724|64697.4|3203
1625184000000|2021-07-02 00:00:00|64749.4|64729.4|64750.2|64740.2|64759.9|64743.1|64734.3|64715.7|4243
1625187600000|2021-07-02 01:00:00|64750.4|64740.4|64802.4|64792.4|64802.4|64792.4|64736.7|64723.7|5455
1625191200000|2021-07-02 02:00:00|64801.7|64791.7|64799.7|64789.7|64823.3|64808.2|64780.2|64770.2|5006
1625194800000|2021-07-02 03:00:00|64799.9|64789.9|64816.8|64806.8|64834|64824|64792|64779.8|4127
1625198400000|2021-07-02 04:00:00|64816.9|64806.9|64810.1|64800.1|64819.2|64809.2|64807|64797|2645
1625202000000|2021-07-02 05:00:00|64810.2|64800.2|64854.2|64844.2|64859.3|64849.3|64804.3|64794.3|3989
1625205600000|2021-07-02 06:00:00|64854|64844|64872.3|64862.3|64882.7|64872.7|64841.8|64831.8|5201
1625209200000|2021-07-02 07:00:00|64872.6|64862.6|64906.1|64896.1|64914.6|64904.6|64871.9|64861.9|6252
1625212800000|2021-07-02 08:00:00|64905.7|64895.7|64879.1|64869.1|64912.7|64902.7|64853.6|64843.6|5882
1625216400000|2021-07-02 09:00:00|64880.3|64870.3|64880.6|64870.6|64891.6|64881.6|64863.3|64853.3|4873
1625220000000|2021-07-02 10:00:00|64880.5|64870.5|64865.9|64855.9|64897|64887|64857.2|64847.2|4461
1625223600000|2021-07-02 11:00:00|64866.4|64856.4|64865.7|64855.7|64868.3|64858.3|64841.7|64831.7|4741
1625227200000|2021-07-02 12:00:00|64866.1|64856.1|64763|64743|64915.8|64876.9|64748|64728|7075
1625230800000|2021-07-02 13:00:00|64763.2|64743.2|64785.6|64765.6|64828|64814|64736.8|64722.2|8333
1625234400000|2021-07-02 14:00:00|64785.5|64765.5|64812.7|64802.7|64828|64815.3|64768.6|64757.2|8918
1625238000000|2021-07-02 15:00:00|64812.4|64802.4|64771.4|64761.4|64814|64804|64768|64758|6948
1625241600000|2021-07-02 16:00:00|64771.7|64761.7|64777|64767|64790|64778.6|64768.4|64758.4|4841
1625245200000|2021-07-02 17:00:00|64777.1|64767.1|64716.4|64696.4|64781.5|64771.5|64706.4|64696.2|5355
1625248800000|2021-07-02 18:00:00|64716.5|64696.5|64725.5|64715.5|64732.8|64719.1|64694|64678.7|5982
1625252400000|2021-07-02 19:00:00|64725.7|64715.7|64740.1|64720.1|64748.1|64731.5|64724.2|64708.8|3487
1625256000000|2021-07-02 20:00:00|64739.9|64719.9|64732.6|64712.6|64741.2|64724.6|64722.3|64702.3|2282
1625428800000|2021-07-04 20:00:00|64761.7|64678|64716.1|64694.1|64762.7|64713.3|64715.6|64649.7|195
1625432400000|2021-07-04 21:00:00|64743.9|64657.4|64730.7|64710.7|64851.8|64724.8|64708.4|64637.2|966
1625436000000|2021-07-04 22:00:00|64730.8|64710.8|64734.4|64697.9|64768.2|64713.4|64716.6|64671|2613
1625439600000|2021-07-04 23:00:00|64732.7|64699.6|64725.3|64705.3|64739.2|64719.2|64720.8|64695.4|3642
1625443200000|2021-07-05 00:00:00|64725.8|64705.8|64732.9|64712.9|64749.4|64729.4|64720.5|64700.5|4705
1625446800000|2021-07-05 01:00:00|64732.6|64712.6|64685.4|64675.4|64766.1|64746.1|64679.6|64665|7477
1625450400000|2021-07-05 02:00:00|64685.3|64675.3|64691.4|64681.4|64712.5|64697|64680.2|64670.2|5766
1625454000000|2021-07-05 03:00:00|64691.5|64681.5|64659.7|64639.7|64692.9|64681.7|64638.9|64626.3|4846
1625457600000|2021-07-05 04:00:00|64659.1|64639.1|64656.6|64646.6|64661.3|64650.6|64648.6|64636.6|4057
1625461200000|2021-07-05 05:00:00|64656.3|64646.3|64682.5|64672.5|64684.6|64674.6|64654.1|64644.1|4670
1625464800000|2021-07-05 06:00:00|64681.8|64671.8|64614.2|64604.2|64684.7|64674.7|64613.8|64603.8|6586
1625468400000|2021-07-05 07:00:00|64614.3|64604.3|64614.2|64604.2|64654.2|64644.2|64609.3|64599.3|6786
1625472000000|2021-07-05 08:00:00|64614.1|64604.1|64638.9|64628.9|64644.7|64634.7|64598.7|64588.7|6050
1625475600000|2021-07-05 09:00:00|64639|64629|64636.1|64626.1|64646.4|64636.4|64630.2|64620.2|4994
1625479200000|2021-07-05 10:00:00|64636|64626|64620.2|64610.2|64650.6|64640.6|64615.3|64604.2|4901
1625482800000|2021-07-05 11:00:00|64620.7|64610.7|64645.5|64635.5|64659.1|64648|64617.7|64607.7|4724
1625486400000|2021-07-05 12:00:00|64645.3|64635.3|64634.6|64624.6|64669.8|64656.7|64631.6|64621.6|4914
1625490000000|2021-07-05 13:00:00|64634|64624|64652.5|64632.5|64664.5|64654.5|64633.5|64623.5|5426
1625493600000|2021-07-05 14:00:00|64652.4|64632.4|64656.9|64646.9|64670.9|64656.5|64641.3|64631.3|4600
1625497200000|2021-07-05 15:00:00|64657|64647|64640.8|64630.8|64657.1|64647.1|64626.6|64613.8|4510
1625500800000|2021-07-05 16:00:00|64641|64631|64647|64627|64654.7|64639.6|64629.3|64614.6|3043
1625504400000|2021-07-05 17:00:00|64647.4|64627.4|64633.3|64613.3|64652.8|64636.9|64617.3|64597.3|2704
1625508000000|2021-07-05 18:00:00|64633.6|64613.6|64627.9|64607.9|64634.1|64618.3|64616.4|64602|2462
1625511600000|2021-07-05 19:00:00|64627.7|64607.7|64622.5|64602.5|64629.5|64609.5|64617|64597|1988
1625515200000|2021-07-05 20:00:00|64622.9|64602.9|64642.2|64598.7|64676.5|64612.7|64620.3|64584.1|2118
1625518800000|2021-07-05 21:00:00|64640.6|64597|64661.4|64604.4|64685.9|64615.9|64627.8|64572.9|1382
1625522400000|2021-07-05 22:00:00|64661.8|64608.2|64646.5|64626.5|64673|64628|64643.4|64602.3|2181
1625526000000|2021-07-05 23:00:00|64646.8|64626.8|64651.8|64631.8|64662.5|64642.5|64625|64605|3127
1625529600000|2021-07-06 00:00:00|64651.9|64631.9|64649.6|64629.6|64667.5|64647.5|64619.7|64599.7|5270
1625533200000|2021-07-06 01:00:00|64649.7|64629.7|64621.2|64611.2|64657.8|64639|64609.8|64598.8|5653
1625536800000|2021-07-06 02:00:00|64621.5|64611.5|64646.3|64636.3|64651.8|64641.8|64611|64601|5246
1625540400000|2021-07-06 03:00:00|64646.4|64636.4|64641.3|64631.3|64661.7|64651.7|64639.7|64629.7|4474
1625544000000|2021-07-06 04:00:00|64641.2|64631.2|64648.6|64638.6|64670.7|64655.4|64628.9|64618.9|3957
1625547600000|2021-07-06 05:00:00|64649.2|64639.2|64621.5|64611.5|64650.2|64640.2|64618.8|64608.8|4703
1625551200000|2021-07-06 06:00:00|64621.7|64611.7|64610.8|64600.8|64629.1|64619.1|64590.6|64580.6|6051
1625554800000|2021-07-06 07:00:00|64611.1|64601.1|64612.2|64602.2|64635.5|64625.5|64599.7|64589.7|5620
1625558400000|2021-07-06 08:00:00|64612.7|64602.7|64658.3|64648.3|64672.7|64662.7|64608.5|64598.5|5840
1625562000000|2021-07-06 09:00:00|64658|64648|64695.7|64685.7|64700.9|64690.9|64655.2|64645.2|6125
1625565600000|2021-07-06 10:00:00|64695.2|64685.2|64683.4|64673.4|64701.1|64691.1|64669|64659|5235
1625569200000|2021-07-06 11:00:00|64683.1|64673.1|64696.7|64686.7|64706|64696|64674.4|64664.4|5059
1625572800000|2021-07-06 12:00:00|64696.6|64686.6|64699.1|64689.1|64713.1|64701.9|64672.1|64662.1|7236
1625576400000|2021-07-06 13:00:00|64699.5|64689.5|64708.6|64688.6|64720.1|64708.7|64683.4|64673.4|8864
1625580000000|2021-07-06 14:00:00|64708.3|64688.3|64802.1|64792.1|64809.6|64794.6|64691|64676.1|10240
1625583600000|2021-07-06 15:00:00|64802.3|64792.3|64826.5|64816.5|64854.1|64841.4|64796.4|64786.4|8736
1625587200000|2021-07-06 16:00:00|64826.7|64816.7|64826|64816|64867.1|64853.8|64824.6|64810.3|7440
1625590800000|2021-07-06 17:00:00|64826.2|64816.2|64786.3|64776.3|64835.6|64820.2|64783.1|64773.1|5241
1625594400000|2021-07-06 18:00:00|64786.4|64776.4|64784.3|64774.3|64799.8|64787.4|64778.6|64764.2|4338
1625598000000|2021-07-06 19:00:00|64784.4|64774.4|64788|64768|64806|64789.2|64770.2|64753.4|4110
1625601600000|2021-07-06 20:00:00|64788.5|64768.5|64841.9|64766.1|64842.1|64771.7|64769.1|64747.3|2663
1625605200000|2021-07-06 21:00:00|64844.3|64764.7|64830.3|64746.6|64880.1|64771.4|64816.8|64730.8|1422
1625608800000|2021-07-06 22:00:00|64833.4|64745.4|64795.1|64775.1|64841.2|64793.6|64786.6|64745.4|3824
1625612400000|2021-07-06 23:00:00|64795.6|64775.6|64791.2|64771.2|64820.5|64800.5|64786.1|64765.4|4254
1625616000000|2021-07-07 00:00:00|64790.9|64770.9|64822.1|64802.1|64826.6|64809.1|64790.9|64770.9|6050
1625619600000|2021-07-07 01:00:00|64822|64802|64775.6|64765.6|64845.9|64825.9|64768.4|64758.4|8511
1625623200000|2021-07-07 02:00:00|64775.7|64765.7|64761.4|64751.4|64798.6|64786.6|64760|64750|5851
1625626800000|2021-07-07 03:00:00|64761.5|64751.5|64742.8|64732.8|64770.1|64760.1|64738|64728|4415
1625630400000|2021-07-07 04:00:00|64743.1|64733.1|64745.8|64735.8|64757.3|64747.3|64727|64715.6|4451
1625634000000|2021-07-07 05:00:00|64749.6|64729.6|64721.1|64711.1|64764.2|64754.2|64709.1|64699.1|5679
1625637600000|2021-07-07 06:00:00|64721.3|64711.3|64710.5|64700.5|64744.5|64734.5|64697|64687|6914
1625641200000|2021-07-07 07:00:00|64710.3|64700.3|64685.5|64675.5|64735.6|64725.6|64675.3|64665.3|7298
1625644800000|2021-07-07 08:00:00|64685.7|64675.7|64663|64653|64696.3|64686.3|64658.6|64648.6|6613
1625648400000|2021-07-07 09:00:00|64663.1|64653.1|64661.5|64651.5|64686.6|64676.6|64655.3|64645.3|5805
1625652000000|2021-07-07 10:00:00|64661.6|64651.6|64670|64660|64674.2|64664.2|64651.9|64641.9|5019
1625655600000|2021-07-07 11:00:00|64670.1|64660.1|64683|64663|64709.4|64696.7|64659.1|64649.1|5617
1625659200000|2021-07-07 12:00:00|64683.1|64663.1|64729.3|64719.3|64734.9|64719.9|64667.6|64652.3|7761
1625662800000|2021-07-07 13:00:00|64729.1|64719.1|64704|64684|64733.9|64719.4|64687.2|64671.9|8105
1625666400000|2021-07-07 14:00:00|64704.1|64684.1|64758|64738|64803.3|64784.5|64695.8|64679.9|10199
1625670000000|2021-07-07 15:00:00|64757.7|64737.7|64747|64727|64770.6|64750.6|64727.6|64712.1|8199
1625673600000|2021-07-07 16:00:00|64747.7|64727.7|64755.1|64735.1|64769|64751|64740.8|64724.3|5775
1625677200000|2021-07-07 17:00:00|64754.5|64734.5|64754.2|64734.2|64757.8|64740.1|64732.9|64718.1|4447
1625680800000|2021-07-07 18:00:00|64753.9|64733.9|64733.6|64713.6|64759.4|64739.4|64703.7|64683.7|7574
1625684400000|2021-07-07 19:00:00|64733.5|64713.5|64754.3|64734.3|64759.6|64739.6|64730.6|64712.4|3632
1625688000000|2021-07-07 20:00:00|64754.2|64734.2|64752.4|64732.4|64763.7|64743.7|64746.5|64726.5|2635
1625691600000|2021-07-07 21:00:00|64753.7|64733.7|64754.1|64734.1|64765.4|64737.7|64746.4|64719.8|1105
1625695200000|2021-07-07 22:00:00|64753.6|64733.6|64745.4|64725.4|64756.4|64736.4|64738.8|64713.9|4819
1625698800000|2021-07-07 23:00:00|64746.6|64726.6|64761.4|64741.4|64769|64749|64745.7|64725.7|5767
1625702400000|2021-07-08 00:00:00|64758.9|64738.9|64788|64768|64793.4|64773.4|64742.1|64724.5|5181
1625706000000|2021-07-08 01:00:00|64788.2|64768.2|64809|64799|64828.7|64811.4|64760|64741.6|7756
1625709600000|2021-07-08 02:00:00|64808.9|64798.9|64845.6|64825.6|64878.3|64859.5|64800.5|64786.9|7806
1625713200000|2021-07-08 03:00:00|64845.4|64825.4|64844.3|64834.3|64858.9|64843.8|64821.6|64806.6|5729
1625716800000|2021-07-08 04:00:00|64844.4|64834.4|64835.3|64815.3|64859.1|64842.6|64827.6|64813.3|4871
1625720400000|2021-07-08 05:00:00|64835.1|64815.1|64821.8|64811.8|64844|64829.7|64803|64788.7|5884
1625724000000|2021-07-08 06:00:00|64821.9|64811.9|64881.3|64871.3|64887.6|64872.3|64803.3|64789.8|7750
1625727600000|2021-07-08 07:00:00|64881.1|64871.1|64856.2|64836.2|64903.1|64888.5|64846.5|64830.9|9411
1625731200000|2021-07-08 08:00:00|64856.1|64836.1|64865.2|64855.2|64914.2|64898.6|64850.6|64835.6|9004
1625734800000|2021-07-08 09:00:00|64865.1|64855.1|64869.7|64859.7|64886.8|64873.7|64849.1|64834.5|7194
1625738400000|2021-07-08 10:00:00|64869.6|64859.6|64976.9|64956.9|65009.1|64993.6|64869.6|64859.6|8248
1625742000000|2021-07-08 11:00:00|64976.8|64956.8|65001.4|64981.4|65002.5|64987.7|64965.1|64949.6|6916
1625745600000|2021-07-08 12:00:00|65001.1|64981.1|64976.7|64956.7|65005.8|64989.9|64944|64924|8209
1625749200000|2021-07-08 13:00:00|64976.8|64956.8|64965.8|64955.8|64995.9|64979.3|64923.6|64908.4|9505
1625752800000|2021-07-08 14:00:00|64970.2|64950.2|64998.7|64978.7|64999.8|64984.9|64951.2|64935.7|9864
1625756400000|2021-07-08 15:00:00|64998.6|64978.6|64977.6|64957.6|65011.4|64993.7|64973.1|64957.2|8144
1625760000000|2021-07-08 16:00:00|64977.7|64957.7|64958.9|64938.9|64978.9|64958.9|64952.7|64936.7|5736
1625763600000|2021-07-08 17:00:00|64958.8|64938.8|64943.1|64923.1|64959.9|64944.6|64940.5|64921.6|5109
1625767200000|2021-07-08 18:00:00|64943.7|64923.7|64949.8|64929.8|64962.7|64947.3|64938.4|64922.7|5130
1625770800000|2021-07-08 19:00:00|64949.9|64929.9|64946.6|64926.6|64961.6|64943.9|64944.1|64925.9|4385
1625774400000|2021-07-08 20:00:00|64946.3|64926.3|64944.6|64924.6|64949.7|64933.8|64928.3|64908.3|2884
1625778000000|2021-07-08 21:00:00|64944|64924|64983.5|64903.5|65000|64934.3|64942.3|64869.6|1716
1625781600000|2021-07-08 22:00:00|64968.1|64901.1|64963.4|64925|64975.7|64930.9|64930.4|64885.3|3389
1625785200000|2021-07-08 23:00:00|64963.6|64924.8|64920.5|64900.5|64964.1|64928.7|64907.6|64887.6|4598
1625788800000|2021-07-09 00:00:00|64920.4|64900.4|64909.3|64889.3|64945.9|64925.9|64900.8|64880.8|6074
1625792400000|2021-07-09 01:00:00|64909.1|64889.1|64951.6|64931.6|64967|64947|64885.4|64865.4|8270
1625796000000|2021-07-09 02:00:00|64945.4|64935.4|64931.8|64911.8|64974.1|64958.5|64908.1|64891.1|7529
1625799600000|2021-07-09 03:00:00|64931.5|64911.5|64899.8|64889.8|64935.3|64919.7|64890|64875.2|6260
1625803200000|2021-07-09 04:00:00|64899.7|64889.7|64916.2|64906.2|64924.8|64909.7|64894.6|64879.3|4601
1625806800000|2021-07-09 05:00:00|64916.3|64906.3|64916.5|64906.5|64927.8|64916.5|64887.1|64872.2|6553
1625810400000|2021-07-09 06:00:00|64916.6|64906.6|65003|64983|65004.5|64984.5|64916|64904.7|7609
1625814000000|2021-07-09 07:00:00|65002.6|64982.6|64910.3|64900.3|65002.6|64982.6|64895.9|64881.3|8805
1625817600000|2021-07-09 08:00:00|64915.5|64895.5|64941|64931|64942.7|64932.7|64894.2|64879.3|7562
1625821200000|2021-07-09 09:00:00|64940.8|64930.8|64943.9|64923.9|65012.9|64992.9|64928|64911.2|7809
1625824800000|2021-07-09 10:00:00|64944|64924|64911.6|64891.6|64945|64928|64884.8|64870|6586
1625828400000|2021-07-09 11:00:00|64911.5|64891.5|64881.1|64861.1|64940.4|64920.4|64876.5|64859.1|6196
1625832000000|2021-07-09 12:00:00|64881.8|64861.8|64849.8|64839.8|64884.4|64867.7|64849.8|64834.1|6380
1625835600000|2021-07-09 13:00:00|64849.9|64839.9|64844.5|64824.5|64867.3|64852.1|64830.8|64815.2|7382
1625839200000|2021-07-09 14:00:00|64844.4|64824.4|64829.6|64819.6|64858.2|64842.6|64828.4|64813.5|7000
1625842800000|2021-07-09 15:00:00|64829.7|64819.7|64867.4|64847.4|64869|64853.6|64823.3|64807.8|5761
1625846400000|2021-07-09 16:00:00|64867.3|64847.3|64860.7|64840.7|64876.9|64861.2|64850.8|64833.5|4193
1625850000000|2021-07-09 17:00:00|64860.9|64840.9|64826|64816|64861.1|64841.1|64825.2|64811|4170
1625853600000|2021-07-09 18:00:00|64825.8|64815.8|64828|64818|64851.7|64834.7|64823.7|64808.8|3735
1625857200000|2021-07-09 19:00:00|64827.9|64817.9|64801|64781|64836.3|64817.9|64797.7|64777.7|3313
1625860800000|2021-07-09 20:00:00|64800.9|64780.9|64797.6|64777.6|64805|64789.5|64793.8|64773.8|1662
1626033600000|2021-07-11 20:00:00|64871.8|64788.7|64853.7|64739.8|64887.5|64788.7|64853.7|64739.8|135
1626037200000|2021-07-11 21:00:00|64853.6|64740.1|64816|64794|64881|64808.3|64801|64728|1092
1626040800000|2021-07-11 22:00:00|64814.3|64792.3|64810.3|64790.3|64852.6|64797.7|64806.3|64756.8|3360
1626044400000|2021-07-11 23:00:00|64810.4|64790.4|64798.5|64778.5|64828.1|64808.1|64794.6|64773.4|5789
1626048000000|2021-07-12 00:00:00|64798.4|64778.4|64821.9|64801.9|64839.3|64819.3|64788.1|64768.1|5265
1626051600000|2021-07-12 01:00:00|64821.6|64801.6|64817.6|64797.6|64827.3|64810|64784|64768.3|8423
1626055200000|2021-07-12 02:00:00|64817.9|64797.9|64764.3|64744.3|64817.9|64797.9|64737.7|64721.8|7321
1626058800000|2021-07-12 03:00:00|64764.1|64744.1|64781.1|64771.1|64788.8|64773.7|64758.3|64742.1|5434
1626062400000|2021-07-12 04:00:00|64781.2|64771.2|64789.7|64769.7|64797.2|64781.4|64780.2|64765.2|3949
1626066000000|2021-07-12 05:00:00|64789.6|64769.6|64759.7|64749.7|64801.2|64787|64757.5|64743.4|5371
1626069600000|2021-07-12 06:00:00|64759.6|64749.6|64798.5|64788.5|64805.7|64790.8|64752.9|64739|6322
1626073200000|2021-07-12 07:00:00|64798.6|64788.6|64781.9|64771.9|64811.1|64792.5|64757.3|64742.2|7922
1626076800000|2021-07-12 08:00:00|64781.8|64771.8|64782.1|64762.1|64788.7|64774.5|64747.9|64733.5|6568
1626080400000|2021-07-12 09:00:00|64782|64762|64804.2|64794.2|64810|64795.2|64762.8|64748|6190
1626084000000|2021-07-12 10:00:00|64804|64794|64801.6|64791.6|64813.9|64798.5|64777.9|64762.8|5800
1626087600000|2021-07-12 11:00:00|64801.7|64791.7|64795.2|64785.2|64806.5|64792.4|64774.8|64759.3|5184
1626091200000|2021-07-12 12:00:00|64800.4|64780.4|64796.4|64786.4|64804.8|64789.7|64770.1|64754.8|6069
1626094800000|2021-07-12 13:00:00|64796.3|64786.3|64805.7|64785.7|64834.3|64819.5|64794.7|64778.8|7230
1626098400000|2021-07-12 14:00:00|64805.3|64785.3|64763.3|64753.3|64823.9|64808.8|64761.2|64746.6|8005
1626102000000|2021-07-12 15:00:00|64768.6|64748.6|64781.7|64761.7|64802.2|64787.4|64761.3|64746.2|6414
1626105600000|2021-07-12 16:00:00|64781.5|64761.5|64772|64752|64784.4|64768.8|64764.8|64747.9|4482
1626109200000|2021-07-12 17:00:00|64771.9|64751.9|64769.1|64749.1|64782.5|64767.3|64758.7|64742.9|4342
1626112800000|2021-07-12 18:00:00|64769|64749|64766.8|64746.8|64783.8|64768.1|64759.1|64743.7|4107
1626116400000|2021-07-12 19:00:00|64766.6|64746.6|64769.8|64749.8|64781.5|64761.5|64754.9|64739.7|2742
1626120000000|2021-07-12 20:00:00|64769.9|64749.9|64783.1|64750.2|64792.5|64765.9|64756.2|64734.9|2600
1626123600000|2021-07-12 21:00:00|64796.3|64750.5|64788.1|64744.1|64805.6|64755.8|64770.7|64725.3|1509
1626127200000|2021-07-12 22:00:00|64786.2|64749.8|64776.9|64756.9|64790.1|64763.8|64769.8|64731.5|4660
1626130800000|2021-07-12 23:00:00|64777.9|64757.9|64775.2|64755.2|64799.2|64779.2|64771.3|64751.3|3094
1626134400000|2021-07-13 00:00:00|64775.3|64755.3|64745.3|64725.3|64777|64757|64740.6|64724.5|4377
1626138000000|2021-07-13 01:00:00|64745.2|64725.2|64691.1|64671.1|64760.9|64745.9|64682|64662|7430
1626141600000|2021-07-13 02:00:00|64690.7|64670.7|64703.7|64683.7|64720.6|64706.2|64679.3|64664.2|7125
1626145200000|2021-07-13 03:00:00|64704.6|64684.6|64692.7|64682.7|64712.7|64697.3|64675.2|64660.5|5966
1626148800000|2021-07-13 04:00:00|64692.6|64682.6|64693.6|64683.6|64717.4|64702.4|64692.2|64679.8|4300
1626152400000|2021-07-13 05:00:00|64693.7|64683.7|64717.3|64707.3|64723.1|64708.1|64687.5|64674.1|5511
1626156000000|2021-07-13 06:00:00|64717.4|64707.4|64695.3|64685.3|64724.1|64714.1|64685.2|64669.9|6582
1626159600000|2021-07-13 07:00:00|64695.4|64685.4|64689.8|64679.8|64711.7|64695.8|64671.7|64658.7|7382
1626163200000|2021-07-13 08:00:00|64689.5|64679.5|64700|64690|64727.8|64712.4|64681.7|64666.9|6642
1626166800000|2021-07-13 09:00:00|64700.2|64690.2|64709.3|64699.3|64737.1|64723.5|64699.4|64685.1|5723
1626170400000|2021-07-13 10:00:00|64714.7|64694.7|64721|64711|64729.2|64715.5|64702.7|64687.2|4779
1626174000000|2021-07-13 11:00:00|64725.8|64705.8|64708.2|64688.2|64737.6|64722.8|64703.4|64688.2|5020
1626177600000|2021-07-13 12:00:00|64708.3|64688.3|64805.1|64785.1|64822.1|64802.1|64681.2|64665.9|8705
1626181200000|2021-07-13 13:00:00|64804.9|64784.9|64750.5|64730.5|64833.9|64818|64735.8|64715.8|9741
1626184800000|2021-07-13 14:00:00|64750.4|64730.4|64732.3|64712.3|64771.8|64751.8|64716.8|64698|8582
1626188400000|2021-07-13 15:00:00|64732.2|64712.2|64693.7|64673.7|64734.6|64718.5|64686.3|64668|6496
1626192000000|2021-07-13 16:00:00|64693.6|64673.6|64737.7|64717.7|64738.7|64722.9|64689.3|64671.6|4688
1626195600000|2021-07-13 17:00:00|64738.1|64718.1|64798.4|64778.4|64807|64787|64732.5|64716.4|6495
1626199200000|2021-07-13 18:00:00|64798.3|64778.3|64810.7|64790.7|64818|64798|64780.1|64761.7|5555
1626202800000|2021-07-13 19:00:00|64810.6|64790.6|64817.6|64797.6|64820.5|64803.6|64804.3|64784.3|4452
1626206400000|2021-07-13 20:00:00|64817.9|64797.9|64807.5|64787.5|64820.7|64800.7|64807.5|64787.5|2939
1626210000000|2021-07-13 21:00:00|64807.2|64787.2|64811.4|64769.6|64831|64802.6|64807|64761|1962
1626213600000|2021-07-13 22:00:00|64811.7|64773.6|64831.7|64811.7|64833|64813|64794.8|64768.4|2332
1626217200000|2021-07-13 23:00:00|64831.1|64811.1|64821.6|64801.6|64833.6|64813.6|64807.9|64787.9|4157
1626220800000|2021-07-14 00:00:00|64821.7|64801.7|64804.1|64784.1|64856.7|64836.7|64800.2|64780.2|6306
1626224400000|2021-07-14 01:00:00|64803.4|64783.4|64809.3|64789.3|64824.4|64809.4|64776.8|64760.5|7992
1626228000000|2021-07-14 02:00:00|64809.5|64789.5|64794.1|64784.1|64826.4|64814.6|64788.5|64773.6|7342
1626231600000|2021-07-14 03:00:00|64794.3|64784.3|64799.1|64789.1|64810.3|64794.8|64790.6|64775.3|4812
1626235200000|2021-07-14 04:00:00|64799|64789|64818.7|64808.7|64827.9|64813.8|64796.8|64782.4|4532
1626238800000|2021-07-14 05:00:00|64818.6|64808.6|64776.4|64766.4|64824.8|64810.1|64770.9|64755.5|5747
1626242400000|2021-07-14 06:00:00|64776.3|64766.3|64782.6|64772.6|64796.5|64784.3|64767.8|64752.5|6485
1626246000000|2021-07-14 07:00:00|64782.4|64772.4|64802.7|64792.7|64812.3|64797.2|64778.1|64766|7057
1626249600000|2021-07-14 08:00:00|64802.8|64792.8|64784|64764|64811.6|64796.6|64756.4|64744.2|7053
1626253200000|2021-07-14 09:00:00|64778.8|64768.8|64750|64730|64793.8|64782.3|64745.5|64729.7|5983
1626256800000|2021-07-14 10:00:00|64749.5|64729.5|64741.6|64721.6|64759.1|64744|64721|64702.7|5727
1626260400000|2021-07-14 11:00:00|64741.9|64721.9|64654|64634|64745.3|64725.3|64646.9|64631.7|6515
1626264000000|2021-07-14 12:00:00|64654.1|64634.1|64545.1|64525.1|64657|64637.3|64516.7|64498|8372
1626267600000|2021-07-14 13:00:00|64545.3|64525.3|64580.3|64560.3|64596.4|64576.4|64530.1|64510.1|7864
1626271200000|2021-07-14 14:00:00|64580.2|64560.2|64613.2|64593.2|64628.5|64608.5|64569.6|64549.6|9290
1626274800000|2021-07-14 15:00:00|64613.5|64593.5|64648.3|64628.3|64660.6|64644.9|64606.1|64589.5|7735
1626278400000|2021-07-14 16:00:00|64648.1|64628.1|64620.6|64600.6|64648.4|64631.2|64606.6|64590.9|6314
1626282000000|2021-07-14 17:00:00|64620.4|64600.4|64628|64608|64630.1|64612.5|64609|64592.2|4780
1626285600000|2021-07-14 18:00:00|64626.9|64606.9|64588.9|64568.9|64630.1|64614.9|64572|64555.8|5336
1626289200000|2021-07-14 19:00:00|64589.1|64569.1|64589.4|64569.4|64602.7|64582.7|64584.5|64565.5|4226
1626292800000|2021-07-14 20:00:00|64589.2|64569.2|64597.7|64577.7|64603.6|64583.6|64585.7|64567.4|2423
1626296400000|2021-07-14 21:00:00|64594.2|64574.2|64621.1|64585.4|64634.7|64596.3|64594.1|64560.7|1490
1626300000000|2021-07-14 22:00:00|64621.7|64580.3|64611.4|64591.4|64624|64596.4|64603.1|64576.7|3146
1626303600000|2021-07-14 23:00:00|64611.7|64591.7|64640|64620|64646.5|64626.5|64609.2|64589.2|4333
1626307200000|2021-07-15 00:00:00|64639.6|64619.6|64634.6|64614.6|64662.4|64642.4|64620.6|64600.6|7721
1626310800000|2021-07-15 01:00:00|64634|64614|64692.9|64672.9|64708.3|64688.3|64627.6|64610.1|9281
1626314400000|2021-07-15 02:00:00|64693.1|64673.1|64711.9|64701.9|64727.2|64711.8|64681|64665.6|8150
1626318000000|2021-07-15 03:00:00|64711.7|64701.7|64675.9|64655.9|64717.4|64703.2|64670.6|64655.4|6309
1626321600000|2021-07-15 04:00:00|64675.8|64655.8|64656.6|64636.6|64686.5|64670|64647.4|64631.3|5827
1626325200000|2021-07-15 05:00:00|64657.1|64637.1|64606.4|64596.4|64659.4|64644.9|64601.4|64585.4|7550
1626328800000|2021-07-15 06:00:00|64606.3|64596.3|64622.5|64612.5|64635.8|64619.4|64578.5|64561.7|8305
1626332400000|2021-07-15 07:00:00|64622.3|64612.3|64615.8|64595.8|64631.3|64615.3|64586.8|64572.3|8310
1626336000000|2021-07-15 08:00:00|64615.7|64595.7|64607.6|64587.6|64630.5|64615.9|64583.6|64568|8041
1626339600000|2021-07-15 09:00:00|64602.4|64592.4|64598.9|64578.9|64627.5|64612.7|64582.9|64567.8|6341
1626343200000|2021-07-15 10:00:00|64598.8|64578.8|64603.4|64593.4|64613.8|64598.2|64575|64557.8|7460
1626346800000|2021-07-15 11:00:00|64603|64593|64627.1|64607.1|64640.8|64626|64592.2|64578.7|7371
1626350400000|2021-07-15 12:00:00|64626.8|64606.8|64659|64649|64668.3|64652.8|64617.7|64602.9|7628
1626354000000|2021-07-15 13:00:00|64659.1|64649.1|64622|64602|64670.3|64654|64613.8|64597.8|7701
1626357600000|2021-07-15 14:00:00|64622.3|64602.3|64628.1|64608.1|64647.1|64627.1|64597|64581.7|9515
1626361200000|2021-07-15 15:00:00|64628.3|64608.3|64630.1|64610.1|64639.4|64624.2|64607.9|64587.9|7195
1626364800000|2021-07-15 16:00:00|64630|64610|64654.7|64634.7|64661.7|64646|64626.6|64606.6|6062
1626368400000|2021-07-15 17:00:00|64654.3|64634.3|64646.9|64626.9|64674|64658.7|64638.7|64618.7|6511
1626372000000|2021-07-15 18:00:00|64647.5|64627.5|64629.3|64609.3|64650.5|64634.2|64621|64602.2|6349
1626375600000|2021-07-15 19:00:00|64629.4|64609.4|64621.1|64601.1|64635.9|64617.2|64620.3|64600.3|4100
1626379200000|2021-07-15 20:00:00|64620.9|64600.9|64623.6|64603.6|64637.4|64604.7|64606.2|64586.2|2988
1626382800000|2021-07-15 21:00:00|64623.3|64603.3|64652.5|64602|64679.7|64609.7|64623.3|64590.9|1647
1626386400000|2021-07-15 22:00:00|64657.3|64604.4|64638.8|64605.2|64659.8|64611.6|64626.1|64595.3|4950
1626390000000|2021-07-15 23:00:00|64631.7|64611.7|64651.9|64631.9|64652.4|64632.4|64626.5|64602.4|4285
1626393600000|2021-07-16 00:00:00|64651.8|64631.8|64653.5|64633.5|64663.6|64643.6|64637.7|64617.7|5548
1626397200000|2021-07-16 01:00:00|64653.3|64633.3|64709.3|64689.3|64710.8|64694.4|64653.3|64633.3|8053
1626400800000|2021-07-16 02:00:00|64709.5|64689.5|64684.8|64664.8|64713.3|64697.6|64657.4|64643|7230
1626404400000|2021-07-16 03:00:00|64684.7|64664.7|64666.9|64646.9|64688|64672.9|64661.3|64646.5|5418
1626408000000|2021-07-16 04:00:00|64667|64647|64680.3|64660.3|64684.2|64666.9|64659.1|64644.1|4482
1626411600000|2021-07-16 05:00:00|64679.6|64659.6|64673.7|64663.7|64696|64680.8|64661.6|64647.1|5683
1626415200000|2021-07-16 06:00:00|64674.2|64664.2|64690.7|64670.7|64711.3|64696.5|64667.1|64652|6844
1626418800000|2021-07-16 07:00:00|64690.5|64670.5|64716.3|64706.3|64733.2|64723.2|64685.7|64670.5|7556
1626422400000|2021-07-16 08:00:00|64716.5|64706.5|64691.6|64681.6|64750.7|64735.7|64686.1|64671|7790
1626426000000|2021-07-16 09:00:00|64691.8|64681.8|64696.4|64686.4|64718|64704|64679.3|64662.6|6859
1626429600000|2021-07-16 10:00:00|64696.3|64686.3|64739.5|64719.5|64741.9|64726.6|64693.8|64679.7|6366
1626433200000|2021-07-16 11:00:00|64739.6|64719.6|64759.4|64739.4|64761.9|64746.8|64718.8|64705|5781
1626436800000|2021-07-16 12:00:00|64759.1|64739.1|64747.7|64737.7|64774.1|64755.8|64738.2|64721.7|7202
1626440400000|2021-07-16 13:00:00|64752.2|64732.2|64791.5|64771.5|64805.3|64790.7|64741.1|64726.1|9099
1626444000000|2021-07-16 14:00:00|64791.4|64771.4|64811.8|64801.8|64833.6|64818.4|64781.5|64763.6|9493
1626447600000|2021-07-16 15:00:00|64812|64802|64824.8|64814.8|64838.4|64818.4|64802.1|64785.5|8407
1626451200000|2021-07-16 16:00:00|64822.6|64812.6|64765.1|64745.1|64829.6|64813.9|64755.9|64741|5988
1626454800000|2021-07-16 17:00:00|64765.2|64745.2|64750.2|64730.2|64769.6|64753.7|64732.1|64716.2|5176
1626458400000|2021-07-16 18:00:00|64745.2|64735.2|64752.3|64732.3|64766|64746|64743.1|64724.9|6223
1626462000000|2021-07-16 19:00:00|64751.8|64731.8|64764.8|64744.8|64766.1|64746.1|64747.9|64729.9|5162
1626465600000|2021-07-16 20:00:00|64765.1|64745.1|64776.6|64756.6|64782|64762|64758.1|64738.1|3276
1626638400000|2021-07-18 20:00:00|64837.1|64711.9|64848|64721|64852.5|64728.6|64831.5|64709.3|97
1626642000000|2021-07-18 21:00:00|64761|64739|64847.2|64721.5|64848.2|64739.5|64744|64675.4|1032
1626645600000|2021-07-18 22:00:00|64845.4|64718.4|64809.4|64789.4|64848.7|64793.7|64785.9|64718.2|3057
1626649200000|2021-07-18 23:00:00|64809.5|64789.5|64784.3|64764.3|64825.7|64793.8|64768.3|64695.6|5290
1626652800000|2021-07-19 00:00:00|64785.5|64765.5|64845.1|64825.1|64856.5|64836.5|64780|64760|8254
1626656400000|2021-07-19 01:00:00|64845.3|64825.3|64864.2|64844.2|64896.6|64876.6|64807.9|64787.9|8842
1626660000000|2021-07-19 02:00:00|64864.3|64844.3|64837.7|64817.7|64869.6|64849.8|64830.4|64815.5|7452
1626663600000|2021-07-19 03:00:00|64838.1|64818.1|64834.1|64824.1|64847.1|64830.4|64830.7|64813.7|5650
1626667200000|2021-07-19 04:00:00|64834|64824|64841.2|64821.2|64851.2|64836.4|64828.8|64814.9|4138
1626670800000|2021-07-19 05:00:00|64841.3|64821.3|64865|64855|64872.5|64857.4|64828.9|64813.9|5700
1626674400000|2021-07-19 06:00:00|64864.9|64854.9|64872.7|64862.7|64875.2|64864.5|64848.8|64833.7|6683
1626678000000|2021-07-19 07:00:00|64872.9|64862.9|64884.7|64874.7|64904.1|64894.1|64870.3|64860.3|8564
1626681600000|2021-07-19 08:00:00|64884.9|64874.9|64906.2|64896.2|64947.3|64937.3|64876.2|64866.2|8258
1626685200000|2021-07-19 09:00:00|64906|64896|64905.1|64895.1|64928|64918|64897.1|64887.1|7514
1626688800000|2021-07-19 10:00:00|64905.4|64895.4|64938.2|64928.2|64950.1|64940.1|64895.6|64885.6|6997
1626692400000|2021-07-19 11:00:00|64937.4|64927.4|64918.2|64908.2|64958.5|64948.5|64900.2|64890.2|7725
1626696000000|2021-07-19 12:00:00|64919.5|64909.5|64958.8|64948.8|64959.3|64949.3|64916.8|64906.8|8526
1626699600000|2021-07-19 13:00:00|64958.2|64948.2|64922.3|64912.3|64964.7|64954.7|64908.6|64895.5|9500
1626703200000|2021-07-19 14:00:00|64922.1|64912.1|64949.9|64939.9|64959.4|64949.4|64902.8|64892.8|10595
1626706800000|2021-07-19 15:00:00|64949.7|64939.7|64907|64897|64953.7|64943.7|64904.5|64894.5|9487
1626710400000|2021-07-19 16:00:00|64907.5|64897.5|64941.6|64931.6|64951.8|64941.8|64907.5|64897.5|7575
1626714000000|2021-07-19 17:00:00|64941.7|64931.7|64963.7|64953.7|64966.1|64956.1|64937.3|64927.3|6969
1626717600000|2021-07-19 18:00:00|64964.1|64954.1|64973.8|64963.8|64975.1|64965.1|64950.3|64940.3|6077
1626721200000|2021-07-19 19:00:00|64973.9|64963.9|64964.8|64944.8|64988.8|64974.4|64960.3|64944.8|5685
1626724800000|2021-07-19 20:00:00|64965.3|64945.3|64964.8|64944.8|64969.7|64949.6|64937.5|64919.4|2836
1626728400000|2021-07-19 21:00:00|64970.4|64939.8|64974.5|64913.8|65001.5|64962.5|64955.3|64899|2249
1626732000000|2021-07-19 22:00:00|64975|64909.8|64966.9|64946.9|64994.2|64949.6|64957.2|64894.4|2565
1626735600000|2021-07-19 23:00:00|64967|64947|64955.7|64935.7|64974.1|64949.2|64949.5|64929.5|3831
1626739200000|2021-07-20 00:00:00|64956.6|64936.6|64923.6|64913.6|64957.7|64938.9|64914.2|64899.4|6679
1626742800000|2021-07-20 01:00:00|64923.1|64913.1|64891.7|64881.7|64936.1|64926.1|64883.9|64873.9|7989
1626746400000|2021-07-20 02:00:00|64891.9|64881.9|64905.4|64895.4|64911|64901|64867.4|64857.4|7663
1626750000000|2021-07-20 03:00:00|64905.5|64895.5|64931.1|64921.1|64936.5|64926.5|64902.1|64892.1|7625
1626753600000|2021-07-20 04:00:00|64931.2|64921.2|64945.1|64935.1|64955.3|64945.3|64929.4|64919.4|7039
1626757200000|2021-07-20 05:00:00|64945|64935|64917.5|64907.5|64954|64944|64911.4|64901.4|7623
1626760800000|2021-07-20 06:00:00|64917.7|64907.7|64918.1|64908.1|64943.3|64933.3|64911.7|64901.7|7499
1626764400000|2021-07-20 07:00:00|64918|64908|64892.8|64882.8|64923.5|64913.5|64870.1|64860.1|8692
1626768000000|2021-07-20 08:00:00|64893.2|64883.2|64832.7|64822.7|64893.7|64883.7|64828.1|64818.1|7534
1626771600000|2021-07-20 09:00:00|64832.8|64822.8|64841.9|64831.9|64859.3|64849.3|64814.8|64804.8|6841
1626775200000|2021-07-20 10:00:00|64842|64832|64859.8|64849.8|64863.3|64853.3|64829.9|64819.9|7090
1626778800000|2021-07-20 11:00:00|64859.7|64849.7|64847.9|64837.9|64876.1|64866.1|64843.4|64833.4|7596
1626782400000|2021-07-20 12:00:00|64847.8|64837.8|64891.9|64881.9|64894.7|64884.7|64847.8|64837.8|8042
1626786000000|2021-07-20 13:00:00|64891.3|64881.3|64887.2|64877.2|64940.6|64928.4|64879.2|64866.5|8645
1626789600000|2021-07-20 14:00:00|64887.6|64877.6|64891.4|64881.4|64914.4|64904.4|64879|64869|8942
1626793200000|2021-07-20 15:00:00|64891.5|64881.5|64871.8|64861.8|64907.5|64897.5|64869.4|64859.4|8242
1626796800000|2021-07-20 16:00:00|64871.6|64861.6|64861.8|64851.8|64894.1|64884.1|64858.1|64848.1|7414
1626800400000|2021-07-20 17:00:00|64861.7|64851.7|64877.4|64867.4|64881.4|64871.4|64859.2|64849.2|5492
1626804000000|2021-07-20 18:00:00|64877.8|64867.8|64874.2|64864.2|64878.3|64868.3|64859.9|64849.9|4953
1626807600000|2021-07-20 19:00:00|64874.1|64864.1|64889.3|64869.3|64896.1|64881.7|64859.6|64847.5|4336
1626811200000|2021-07-20 20:00:00|64889|64869|64892|64872|64898.3|64881.8|64880.5|64865.1|3404
1626814800000|2021-07-20 21:00:00|64889.7|64869.7|64897.6|64853.6|64903.8|64880.2|64888.8|64846.3|1379
1626818400000|2021-07-20 22:00:00|64896.5|64861|64879.1|64859.1|64901.5|64864|64870.7|64849.1|6642
1626822000000|2021-07-20 23:00:00|64879.9|64859.9|64862.5|64842.5|64894.9|64874.9|64857.5|64837.5|3234
1626825600000|2021-07-21 00:00:00|64862.2|64842.2|64829.8|64809.8|64879.8|64860.8|64823.8|64807.1|7401
1626829200000|2021-07-21 01:00:00|64829.9|64809.9|64828.8|64818.8|64857.1|64847.1|64818.4|64805.8|7282
1626832800000|2021-07-21 02:00:00|64828.9|64818.9|64824.9|64814.9|64853.7|64843.7|64812.5|64802.5|7777
1626836400000|2021-07-21 03:00:00|64824.8|64814.8|64787.1|64777.1|64831|64821|64778|64768|6501
1626840000000|2021-07-21 04:00:00|64787|64777|64765.3|64755.3|64788|64778|64756.9|64742.4|4910
1626843600000|2021-07-21 05:00:00|64765.5|64755.5|64794.4|64784.4|64799.8|64789.8|64755.5|64745.5|5872
1626847200000|2021-07-21 06:00:00|64794.7|64784.7|64783|64773|64809.8|64799.8|64780.6|64770.6|7393
1626850800000|2021-07-21 07:00:00|64783.1|64773.1|64760.4|64750.4|64804.3|64794.3|64754|64744|8284
1626854400000|2021-07-21 08:00:00|64760.2|64750.2|64736.8|64726.8|64798.7|64788.7|64723.8|64713.8|7931
1626858000000|2021-07-21 09:00:00|64736.7|64726.7|64737.9|64727.9|64758.7|64748.7|64736.3|64726.3|6493
1626861600000|2021-07-21 10:00:00|64737.1|64727.1|64767.9|64757.9|64769.6|64759.6|64736.1|64726.1|6053
1626865200000|2021-07-21 11:00:00|64765.7|64755.7|64763.2|64753.2|64767.4|64757.4|64745.4|64734.8|6690
1626868800000|2021-07-21 12:00:00|64763.6|64753.6|64778.5|64768.5|64788.7|64778.7|64760.5|64750.5|7381
1626872400000|2021-07-21 13:00:00|64778.3|64768.3|64719|64709|64780.7|64770.7|64716|64706|7827
1626876000000|2021-07-21 14:00:00|64718.9|64708.9|64682.2|64672.2|64728.5|64718.5|64681.6|64671.6|7190
1626879600000|2021-07-21 15:00:00|64682.1|64672.1|64654.1|64644.1|64695.7|64684.6|64639.6|64623.1|6961
1626883200000|2021-07-21 16:00:00|64654.3|64644.3|64675.4|64655.4|64679.9|64663.4|64647.5|64634.1|6166
1626886800000|2021-07-21 17:00:00|64674.8|64654.8|64660.1|64650.1|64678.6|64660.4|64641.8|64627.6|5594
1626890400000|2021-07-21 18:00:00|64660.2|64650.2|64636.2|64626.2|64669.9|64655.2|64631|64617.1|4582
1626894000000|2021-07-21 19:00:00|64636.3|64626.3|64646.3|64626.3|64655.8|64635.8|64618.2|64604.2|4259
1626897600000|2021-07-21 20:00:00|64646.4|64626.4|64659.6|64639.6|64659.7|64639.7|64640.5|64620.5|2342
1626901200000|2021-07-21 21:00:00|64670.8|64630.8|64672|64613.7|64676.7|64639.4|64647.8|64592.6|1402
1626904800000|2021-07-21 22:00:00|64668.6|64613|64656.7|64636.7|64673.6|64638.2|64646.6|64591.6|4303
1626908400000|2021-07-21 23:00:00|64654.9|64634.9|64662.6|64642.6|64670.7|64650.7|64652.7|64618.7|3583
1626912000000|2021-07-22 00:00:00|64662.7|64642.7|64681|64661|64688.6|64668.6|64661.5|64641.5|5120
1626915600000|2021-07-22 01:00:00|64680.9|64660.9|64703.1|64683.1|64728.7|64714|64670.8|64651.1|7801
1626919200000|2021-07-22 02:00:00|64702.8|64682.8|64717.6|64707.6|64732.8|64720.3|64694.4|64680.2|6652
1626922800000|2021-07-22 03:00:00|64717.5|64707.5|64690.6|64680.6|64721.5|64711.1|64687|64675.6|5171
1626926400000|2021-07-22 04:00:00|64690.7|64680.7|64680.1|64670.1|64694.5|64681.2|64675.3|64661.5|3906
1626930000000|2021-07-22 05:00:00|64680|64670|64700.8|64690.8|64705.3|64695.3|64677.5|64664.5|5618
1626933600000|2021-07-22 06:00:00|64700.7|64690.7|64674.7|64664.7|64704|64694|64665.3|64654|7127
1626937200000|2021-07-22 07:00:00|64674.5|64664.5|64669.1|64659.1|64681.4|64669.7|64641.6|64631.4|7430
1626940800000|2021-07-22 08:00:00|64669|64659|64665.7|64655.7|64696|64683.3|64663|64650.3|7040
1626944400000|2021-07-22 09:00:00|64665.8|64655.8|64675.3|64665.3|64684.5|64673.9|64661.7|64651.7|5444
1626948000000|2021-07-22 10:00:00|64675.1|64665.1|64684.8|64674.8|64696.2|64682|64667.7|64652.9|5224
1626951600000|2021-07-22 11:00:00|64684.9|64674.9|64692.5|64682.5|64723.9|64703.9|64683|64668.2|6543
1626955200000|2021-07-22 12:00:00|64692.7|64682.7|64712.6|64692.6|64730.9|64713.3|64689.9|64672.2|8985
1626958800000|2021-07-22 13:00:00|64712.7|64692.7|64707.9|64687.9|64715.3|64702.5|64666.2|64650|9383
1626962400000|2021-07-22 14:00:00|64707.8|64687.8|64728|64718|64744.8|64730|64696|64680.6|9535
1626966000000|2021-07-22 15:00:00|64732.8|64712.8|64776.4|64756.4|64791.1|64776.5|64721.9|64707.8|7842
1626969600000|2021-07-22 16:00:00|64776.3|64756.3|64746.1|64736.1|64779.6|64765.1|64745.6|64730.6|5826
1626973200000|2021-07-22 17:00:00|64745.9|64735.9|64763.6|64743.6|64763.9|64748.6|64745.8|64730.7|4874
1626976800000|2021-07-22 18:00:00|64763.5|64743.5|64742.9|64722.9|64764|64748.9|64742|64722.9|4052
1626980400000|2021-07-22 19:00:00|64744.7|64724.7|64752.9|64732.9|64757.5|64740.4|64738.5|64723.2|3962
1626984000000|2021-07-22 20:00:00|64752.8|64732.8|64778.4|64741.5|64778.7|64751.9|64751.7|64724.4|1996
1626987600000|2021-07-22 21:00:00|64778.6|64742.4|64773.4|64723.3|64799.2|64756.3|64763.6|64679.3|2318
1626991200000|2021-07-22 22:00:00|64775.3|64723.2|64764.5|64717.3|64782.1|64729.1|64759.9|64704.7|3804
1626994800000|2021-07-22 23:00:00|64759.5|64721.6|64756.4|64736.4|64768.5|64742.6|64736.9|64699.2|6235
1626998400000|2021-07-23 00:00:00|64757.5|64737.5|64728.5|64708.5|64770.9|64750.9|64725.7|64705.7|5825
1627002000000|2021-07-23 01:00:00|64728.8|64708.8|64745.5|64735.5|64759.9|64744.6|64710.7|64690.7|7189
1627005600000|2021-07-23 02:00:00|64745.9|64735.9|64743.5|64733.5|64774.4|64756.4|64733.9|64718.5|6571
1627009200000|2021-07-23 03:00:00|64743.4|64733.4|64748.6|64738.6|64754.2|64739.1|64730.2|64713.6|4908
1627012800000|2021-07-23 04:00:00|64748.7|64738.7|64758.4|64738.4|64764.5|64749.7|64747.7|64732.9|4662
1627016400000|2021-07-23 05:00:00|64756.1|64736.1|64758.3|64748.3|64765.3|64750.3|64744.1|64729.8|4927
1627020000000|2021-07-23 06:00:00|64758.2|64748.2|64769.5|64759.5|64795.1|64779.5|64742.8|64727.5|6992
1627023600000|2021-07-23 07:00:00|64769.4|64759.4|64795.7|64785.7|64809.9|64794.8|64766.1|64752.9|8049
1627027200000|2021-07-23 08:00:00|64800.9|64780.9|64766.5|64746.5|64817.9|64803.2|64756.8|64738.9|7873
1627030800000|2021-07-23 09:00:00|64766.8|64746.8|64783.5|64773.5|64789.1|64775.3|64751.7|64736.9|6688
1627034400000|2021-07-23 10:00:00|64783.6|64773.6|64811.9|64791.9|64818.6|64803.1|64783.3|64767.4|6559
1627038000000|2021-07-23 11:00:00|64811.8|64791.8|64818.3|64798.3|64828.2|64812.8|64797|64781.4|6712
1627041600000|2021-07-23 12:00:00|64818|64798|64810.9|64800.9|64821.9|64807|64785.6|64770.3|6832
1627045200000|2021-07-23 13:00:00|64816.5|64796.5|64839.2|64829.2|64855.3|64840.8|64792.7|64777.6|8834
1627048800000|2021-07-23 14:00:00|64839.4|64829.4|64863.5|64853.5|64878.4|64863.3|64835.2|64820.3|8371
1627052400000|2021-07-23 15:00:00|64863.6|64853.6|64842.5|64822.5|64872.6|64858.1|64823.1|64807.4|7026
1627056000000|2021-07-23 16:00:00|64842.2|64822.2|64782.4|64772.4|64842.6|64827.4|64781.1|64764.3|6069
1627059600000|2021-07-23 17:00:00|64782.3|64772.3|64769|64749|64785.5|64772.8|64757.1|64742.6|4695
1627063200000|2021-07-23 18:00:00|64769.2|64749.2|64762.4|64742.4|64770|64755.5|64755.3|64739.3|4068
1627066800000|2021-07-23 19:00:00|64762.2|64742.2|64763.1|64743.1|64767.6|64752.6|64752.2|64736.2|3616
1627070400000|2021-07-23 20:00:00|64762.8|64742.8|64772.1|64752.1|64775.3|64755.3|64755.7|64735.7|2138
1627243200000|2021-07-25 20:00:00|64823|64702.4|64829.2|64702.2|64829.2|64712.7|64771.5|64678.9|144
1627246800000|2021-07-25 21:00:00|64811.1|64708.1|64784.8|64706.7|64819.8|64749.1|64745.2|64689.9|1266
1627250400000|2021-07-25 22:00:00|64791.6|64697.8|64778.3|64719.4|64840|64739.9|64756.3|64687.6|5412
1627254000000|2021-07-25 23:00:00|64772.9|64719.5|64780.4|64760.4|64782.7|64762.7|64751.6|64695.8|10582
1627257600000|2021-07-26 00:00:00|64779.4|64759.4|64836.4|64816.4|64869.3|64833.9|64772.4|64752.4|7844
1627261200000|2021-07-26 01:00:00|64836.6|64816.6|64869.4|64849.4|64872.1|64854.7|64813.3|64793.3|8867
1627264800000|2021-07-26 02:00:00|64869.1|64849.1|64849.1|64839.1|64889.7|64874.2|64840.4|64827.2|7266
1627268400000|2021-07-26 03:00:00|64849.3|64839.3|64864.1|64854.1|64885.8|64874.8|64848.9|64835.5|5803
1627272000000|2021-07-26 04:00:00|64864.2|64854.2|64866.4|64856.4|64874.5|64859|64856.4|64841.9|4569
1627275600000|2021-07-26 05:00:00|64867.1|64857.1|64909.5|64889.5|64909.5|64894.8|64864.4|64851.7|6631
1627279200000|2021-07-26 06:00:00|64909.4|64889.4|64904.7|64894.7|64916.2|64904.8|64888.3|64874.1|7493
1627282800000|2021-07-26 07:00:00|64905|64895|64863.1|64853.1|64908.7|64897.8|64831.3|64816.6|8310
1627286400000|2021-07-26 08:00:00|64863.2|64853.2|64853.8|64843.8|64884.2|64871.7|64843.9|64831.2|7477
1627290000000|2021-07-26 09:00:00|64853.9|64843.9|64860.7|64850.7|64866.9|64853.2|64837|64823.5|6012
1627293600000|2021-07-26 10:00:00|64860.6|64850.6|64899.8|64889.8|64902.8|64890.8|64840.4|64826.8|5667
1627297200000|2021-07-26 11:00:00|64899.6|64889.6|64895.6|64885.6|64909.7|64898.2|64890.5|64876.3|5681
1627300800000|2021-07-26 12:00:00|64895.2|64885.2|64917.1|64907.1|64950.7|64940.7|64889.3|64878.9|6559
1627304400000|2021-07-26 13:00:00|64917.3|64907.3|64873.2|64853.2|64936.5|64921.6|64855.9|64841.1|7812
1627308000000|2021-07-26 14:00:00|64873.1|64853.1|64852.9|64842.9|64882.9|64868.6|64843.4|64828.2|9056
1627311600000|2021-07-26 15:00:00|64851.1|64841.1|64828.1|64818.1|64870.8|64860.8|64827.8|64816.2|7079
1627315200000|2021-07-26 16:00:00|64828.5|64818.5|64839.7|64829.7|64846.1|64831.1|64819.3|64803.7|5222
1627318800000|2021-07-26 17:00:00|64839.8|64829.8|64853.9|64843.9|64854.2|64844.2|64827.4|64814.4|3953
1627322400000|2021-07-26 18:00:00|64854.1|64844.1|64871.2|64861.2|64879|64863.8|64841.3|64830.8|4116
1627326000000|2021-07-26 19:00:00|64871.3|64861.3|64857.6|64837.6|64878.7|64863.7|64853.5|64837.5|4142
1627329600000|2021-07-26 20:00:00|64857.4|64837.4|64843.5|64823.5|64858.4|64838.4|64829.8|64809.8|2929
1627333200000|2021-07-26 21:00:00|64845.3|64825.3|64843.1|64823.1|64870.6|64828.1|64836.3|64806.2|1332
1627336800000|2021-07-26 22:00:00|64844.7|64824.7|64837.7|64817.7|64850.1|64830.1|64836.2|64809.6|3543
1627340400000|2021-07-26 23:00:00|64837.5|64817.5|64824.8|64804.8|64843.4|64823.4|64819.5|64799.5|2860
1627344000000|2021-07-27 00:00:00|64824.9|64804.9|64795.1|64775.1|64848.6|64828.6|64792.3|64772.3|5833
1627347600000|2021-07-27 01:00:00|64796.7|64776.7|64814.4|64804.4|64819.5|64806.3|64778.6|64765.2|8158
1627351200000|2021-07-27 02:00:00|64820|64800|64783.9|64773.9|64829.2|64812.1|64783.6|64772.4|6779
1627354800000|2021-07-27 03:00:00|64783.8|64773.8|64792.6|64782.6|64808.8|64797.3|64779.5|64765.7|5701
1627358400000|2021-07-27 04:00:00|64792.5|64782.5|64806.9|64786.9|64808.2|64796.6|64788|64772.4|3663
1627362000000|2021-07-27 05:00:00|64802.5|64792.5|64830.5|64820.5|64846.9|64836.9|64801.3|64787.2|6405
1627365600000|2021-07-27 06:00:00|64830.7|64820.7|64873.8|64863.8|64875.8|64864.9|64828.9|64816.8|7387
1627369200000|2021-07-27 07:00:00|64873.7|64863.7|65146.4|65126.4|65235.6|65215.6|64869.5|64856.6|11187
1627372800000|2021-07-27 08:00:00|65146|65126|65067.3|65057.3|65152.4|65136.3|65065.7|65054.9|9068
1627376400000|2021-07-27 09:00:00|65067.1|65057.1|65102|65092|65106.8|65092.8|65039.4|65029.4|7615
1627380000000|2021-07-27 10:00:00|65102.2|65092.2|65135.5|65125.5|65143.3|65126.5|65093.3|65078.2|6889
1627383600000|2021-07-27 11:00:00|65135.4|65125.4|65117.2|65107.2|65151.4|65139.4|65107.7|65092.8|6447
1627387200000|2021-07-27 12:00:00|65117.4|65107.4|65105.2|65085.2|65126.8|65111.4|65081.2|65065.1|7792
1627390800000|2021-07-27 13:00:00|65104.8|65084.8|65156.6|65136.6|65160.6|65146.6|65075.2|65061.4|9724
1627394400000|2021-07-27 14:00:00|65157|65137|65194.2|65184.2|65211.1|65197.3|65139.2|65124.5|9766
1627398000000|2021-07-27 15:00:00|65194|65184|65248|65228|65266.1|65255.9|65189|65172|8525
1627401600000|2021-07-27 16:00:00|65247.8|65227.8|65272.1|65252.1|65294.8|65279.9|65241.6|65226.7|7249
1627405200000|2021-07-27 17:00:00|65272.3|65252.3|65253.4|65243.4|65290.9|65280.3|65236|65221.4|6476
1627408800000|2021-07-27 18:00:00|65253.7|65243.7|65271|65261|65282|65267.3|65252.1|65238.1|5895
1627412400000|2021-07-27 19:00:00|65271.1|65261.1|65272.8|65252.8|65281|65265.6|65258.1|65241.3|4567
1627416000000|2021-07-27 20:00:00|65272.7|65252.7|65276.9|65256.9|65300.4|65278.5|65268.9|65252.3|3424
1627419600000|2021-07-27 21:00:00|65282.1|65247.9|65286.1|65243.5|65294.8|65265.3|65271.3|65235|1501
1627423200000|2021-07-27 22:00:00|65285.1|65247.6|65265.7|65245.7|65285.2|65260.4|65262.5|65242.5|2634
1627426800000|2021-07-27 23:00:00|65265.3|65245.3|65232|65212|65265.3|65245.3|65225.2|65205.2|4064
1627430400000|2021-07-28 00:00:00|65231.3|65211.3|65217|65197|65239|65219|65196.2|65176.2|6381
1627434000000|2021-07-28 01:00:00|65217.3|65197.3|65140.8|65120.8|65217.5|65197.5|65124.4|65104.6|8941
1627437600000|2021-07-28 02:00:00|65141.7|65121.7|65139|65129|65190.7|65175.4|65124.8|65114.8|8321
1627441200000|2021-07-28 03:00:00|65138.9|65128.9|65150.3|65140.3|65163|65148.3|65127.2|65115.2|6714
1627444800000|2021-07-28 04:00:00|65150.4|65140.4|65167.3|65157.3|65181.2|65167.9|65137.4|65122.7|4563
1627448400000|2021-07-28 05:00:00|65167.1|65157.1|65182.6|65172.6|65207.2|65197.2|65159.9|65149.9|7502
1627452000000|2021-07-28 06:00:00|65183.1|65173.1|65136.1|65126.1|65192.4|65182.4|65117.1|65107.1|7451
1627455600000|2021-07-28 07:00:00|65136.7|65126.7|65129.9|65119.9|65152.9|65142.9|65100.9|65088.2|8146
1627459200000|2021-07-28 08:00:00|65130.2|65120.2|65057.8|65047.8|65148.6|65138.6|65054.5|65044.5|7629
1627462800000|2021-07-28 09:00:00|65057.9|65047.9|65081.1|65071.1|65088.6|65074|65044.9|65030|6583
1627466400000|2021-07-28 10:00:00|65081.4|65071.4|65079|65069|65090.7|65078.2|65067.4|65054|5988
1627470000000|2021-07-28 11:00:00|65079.4|65069.4|65069.7|65059.7|65097.3|65083|65058.6|65044.8|6414
1627473600000|2021-07-28 12:00:00|65069.6|65059.6|65106.8|65096.8|65149.8|65136.2|65067.4|65057.4|7746
1627477200000|2021-07-28 13:00:00|65106.6|65096.6|65083.4|65063.4|65111.1|65101.1|65022.2|65007.2|8843
1627480800000|2021-07-28 14:00:00|65077.8|65067.8|64983.5|64973.5|65092.1|65075.9|64983.1|64971|8808
1627484400000|2021-07-28 15:00:00|64983.1|64973.1|65028.6|65018.6|65051.5|65031.5|64966.2|64951.3|7312
1627488000000|2021-07-28 16:00:00|65028.7|65018.7|65007.7|64987.7|65045.2|65029.4|64995.3|64981.8|5391
1627491600000|2021-07-28 17:00:00|65007.6|64987.6|65047.6|64987.4|65047.6|65028.4|64998.6|64983.4|5035
1627495200000|2021-07-28 18:00:00|65058.7|64982.4|64895.2|64875.2|65127|65107|64872.3|64852.3|11119
1627498800000|2021-07-28 19:00:00|64894.1|64874.1|64871.6|64851.6|64926.2|64910.8|64869.7|64849.7|6733
1627502400000|2021-07-28 20:00:00|64871.3|64851.3|64893.7|64828.4|64897.9|64855|64854.3|64828.4|2452
1627506000000|2021-07-28 21:00:00|64894.1|64826.7|64902.4|64851.1|64929.4|64855.2|64872.5|64819.4|1824
1627509600000|2021-07-28 22:00:00|64903|64850.5|64902.3|64882.3|64909.4|64884.5|64887|64838.8|3937
1627513200000|2021-07-28 23:00:00|64905.5|64885.5|64893.6|64873.6|64911.6|64891.6|64890.1|64870.1|4972
1627516800000|2021-07-29 00:00:00|64894.1|64874.1|64901.6|64881.6|64945.7|64925.7|64881.4|64861.4|6800
1627520400000|2021-07-29 01:00:00|64900.2|64890.2|64905.6|64895.6|64938.8|64921.3|64884|64866.2|9591
1627524000000|2021-07-29 02:00:00|64906.6|64896.6|64837.2|64817.2|64939.6|64924.1|64764.1|64744.1|8283
1627527600000|2021-07-29 03:00:00|64837.1|64817.1|64794|64774|64850.3|64837|64765.1|64745.1|7442
1627531200000|2021-07-29 04:00:00|64794.8|64774.8|64774.2|64764.2|64799.6|64784.6|64767.2|64751.9|4782
1627534800000|2021-07-29 05:00:00|64774.5|64764.5|64728.9|64718.9|64782.5|64769.2|64716.4|64703.8|7445
1627538400000|2021-07-29 06:00:00|64728.6|64718.6|64745.3|64735.3|64774.9|64761.6|64715.5|64697.4|8363
1627542000000|2021-07-29 07:00:00|64745.1|64735.1|64644.3|64634.3|64751|64738.3|64634.9|64615.9|8702
1627545600000|2021-07-29 08:00:00|64643.7|64633.7|64602.1|64592.1|64699.9|64684.4|64592.5|64581.5|8028
1627549200000|2021-07-29 09:00:00|64602.3|64592.3|64616.9|64606.9|64635.1|64625.1|64595.9|64581.7|6626
1627552800000|2021-07-29 10:00:00|64617.1|64607.1|64626.2|64606.2|64640.7|64630.7|64593.5|64580.9|5594
1627556400000|2021-07-29 11:00:00|64625.9|64605.9|64628.5|64618.5|64651.7|64636.3|64619.2|64604.3|5981
1627560000000|2021-07-29 12:00:00|64628.4|64618.4|64641.7|64631.7|64661.4|64646.6|64591.6|64572.6|7044
1627563600000|2021-07-29 13:00:00|64641.6|64631.6|64622.3|64602.3|64678.1|64665.8|64613.7|64599|7894
1627567200000|2021-07-29 14:00:00|64622.4|64602.4|64569.2|64559.2|64638.2|64623.1|64568.7|64553.7|7853
1627570800000|2021-07-29 15:00:00|64569.5|64559.5|64590.8|64580.8|64597.2|64587.2|64569.3|64558.6|6554
1627574400000|2021-07-29 16:00:00|64591.3|64581.3|64602.7|64592.7|64617.7|64603.4|64589|64575.8|4528
1627578000000|2021-07-29 17:00:00|64602.8|64592.8|64605.7|64595.7|64613|64599.6|64591.3|64578.9|4466
1627581600000|2021-07-29 18:00:00|64605.5|64595.5|64580.7|64570.7|64611.5|64596.1|64579.8|64565.3|4498
1627585200000|2021-07-29 19:00:00|64580.8|64570.8|64586.2|64566.2|64590|64575.4|64576|64560.6|3116
1627588800000|2021-07-29 20:00:00|64586.4|64566.4|64583.9|64563.9|64589.9|64572.5|64578.5|64558|2172
1627592400000|2021-07-29 21:00:00|64585.4|64565.4|64582|64562|64587.5|64567.5|64581.4|64561.4|1167
1627596000000|2021-07-29 22:00:00|64583.4|64563.4|64586.7|64566.7|64589.8|64569.8|64580.3|64560.3|2752
1627599600000|2021-07-29 23:00:00|64586.3|64566.3|64610.3|64590.3|64617|64597|64584.3|64564.3|3134
1627603200000|2021-07-30 00:00:00|64611|64591|64657|64637|64663.8|64647.6|64596.4|64576.4|7044
1627606800000|2021-07-30 01:00:00|64656.7|64636.7|64635.8|64615.8|64690.6|64675.7|64612.2|64592.2|8952
1627610400000|2021-07-30 02:00:00|64635.6|64615.6|64532.8|64522.8|64656.8|64642.8|64519.7|64499.7|8538
1627614000000|2021-07-30 03:00:00|64533|64523|64613|64603|64622.9|64609.2|64518.6|64503.3|7034
1627617600000|2021-07-30 04:00:00|64612.9|64602.9|64617|64597|64629.9|64618.3|64591.4|64576.9|5106
1627621200000|2021-07-30 05:00:00|64616.8|64596.8|64676.4|64666.4|64686|64674|64609.1|64594.4|7506
1627624800000|2021-07-30 06:00:00|64676.5|64666.5|64641.6|64631.6|64693.9|64683.4|64637|64627|7655
1627628400000|2021-07-30 07:00:00|64641.3|64631.3|64582.1|64572.1|64663.3|64653.3|64565.8|64548.7|7619
1627632000000|2021-07-30 08:00:00|64582|64572|64577.4|64567.4|64608.4|64595.9|64555.6|64538.6|6971
1627635600000|2021-07-30 09:00:00|64577.5|64567.5|64605.9|64595.9|64621.2|64607.9|64576.6|64559.9|6149
1627639200000|2021-07-30 10:00:00|64606.1|64596.1|64661.8|64641.8|64740.1|64720.1|64605.4|64590.5|7117
1627642800000|2021-07-30 11:00:00|64661.3|64641.3|64638.5|64628.5|64678.9|64665.2|64635|64619.8|5843
1627646400000|2021-07-30 12:00:00|64638.7|64628.7|64675.2|64665.2|64688.1|64678.1|64636.8|64622.2|6348
1627650000000|2021-07-30 13:00:00|64675.5|64665.5|64642|64622|64692.6|64677.9|64622.2|64607.1|7250
1627653600000|2021-07-30 14:00:00|64642.1|64622.1|64646.4|64636.4|64670.6|64656.9|64626.2|64615.5|6971
1627657200000|2021-07-30 15:00:00|64645.8|64635.8|64641.1|64631.1|64660.2|64645.8|64631.3|64619.2|7215
1627660800000|2021-07-30 16:00:00|64641.2|64631.2|64619.6|64599.6|64653.2|64641|64609.7|64595.8|5436
1627664400000|2021-07-30 17:00:00|64620|64600|64657.4|64637.4|64659.9|64645.6|64617|64597|5268
1627668000000|2021-07-30 18:00:00|64657.3|64637.3|64661.9|64651.9|64684.2|64668.6|64647.2|64632.2|4288
1627671600000|2021-07-30 19:00:00|64661.8|64651.8|64660.8|64640.8|64675.2|64658.2|64656.2|64640.6|3997
1627675200000|2021-07-30 20:00:00|64661.1|64641.1|64634.2|64614.2|64661.5|64641.5|64617.2|64597.2|3624
1627848000000|2021-08-01 20:00:00|64701.3|64574.3|64691.2|64564.2|64703.5|64576.5|64651.4|64524.4|217
1627851600000|2021-08-01 21:00:00|64693.5|64566.5|64695.5|64575.5|64701.9|64641.7|64617|64521.6|1474
1627855200000|2021-08-01 22:00:00|64695.3|64575.3|64658.4|64638.4|64702.4|64644.4|64601.1|64536.5|3191
1627858800000|2021-08-01 23:00:00|64661.3|64641.3|64677.1|64657.1|64697.1|64667.2|64654.3|64626.8|5942
1627862400000|2021-08-02 00:00:00|64678.2|64658.2|64647.3|64627.3|64703.4|64683.4|64631.3|64611.3|6340
1627866000000|2021-08-02 01:00:00|64646.2|64626.2|64683.2|64673.2|64704.5|64689.6|64633.9|64613.9|8966
1627869600000|2021-08-02 02:00:00|64682.9|64672.9|64694.9|64684.9|64736.4|64721.4|64682.9|64668.8|7404
1627873200000|2021-08-02 03:00:00|64694.7|64684.7|64674.3|64664.3|64701.8|64690.1|64668.9|64655.7|5223
1627876800000|2021-08-02 04:00:00|64674.2|64664.2|64686.1|64666.1|64694.5|64679.7|64668|64653.7|3913
1627880400000|2021-08-02 05:00:00|64680.7|64670.7|64668.9|64658.9|64696.8|64684.8|64645.3|64631.5|6155
1627884000000|2021-08-02 06:00:00|64668.8|64658.8|64661.8|64651.8|64680.1|64669.2|64647.6|64637.6|6477
1627887600000|2021-08-02 07:00:00|64661.9|64651.9|64616.3|64606.3|64668.1|64656.1|64601.4|64586.3|6813
1627891200000|2021-08-02 08:00:00|64615.8|64605.8|64626.8|64616.8|64649.3|64639.3|64611.2|64599.1|5752
1627894800000|2021-08-02 09:00:00|64626.6|64616.6|64610.5|64600.5|64635.8|64623.7|64610.2|64599.5|5034
1627898400000|2021-08-02 10:00:00|64610.6|64600.6|64642.7|64632.7|64648|64638|64606.8|64595.7|4625
1627902000000|2021-08-02 11:00:00|64644.1|64634.1|64636.7|64626.7|64658.2|64648.2|64634.8|64619.7|5291
1627905600000|2021-08-02 12:00:00|64636.6|64626.6|64657.6|64647.6|64665.8|64655.8|64631.2|64619|6586
1627909200000|2021-08-02 13:00:00|64658.2|64648.2|64644.4|64624.4|64658.2|64648.2|64610.4|64597.5|8134
1627912800000|2021-08-02 14:00:00|64644.2|64624.2|64617.5|64607.5|64644.2|64630.3|64605.3|64590.4|8636
1627916400000|2021-08-02 15:00:00|64617.2|64607.2|64654.2|64644.2|64655|64645|64604.1|64594.1|6436
1627920000000|2021-08-02 16:00:00|64653.9|64643.9|64641.2|64631.2|64668.6|64658.6|64631.1|64617.9|6416
1627923600000|2021-08-02 17:00:00|64641.1|64631.1|64656.1|64646.1|64669.6|64655.8|64638.7|64624.4|4750
1627927200000|2021-08-02 18:00:00|64656|64646|64659.1|64649.1|64677.6|64662.5|64655.3|64642.5|3955
1627930800000|2021-08-02 19:00:00|64659.2|64649.2|64654.8|64634.8|64673.6|64658.3|64649.1|64634.3|3794
1627934400000|2021-08-02 20:00:00|64654.4|64634.4|64660|64640|64661.1|64641.1|64645|64618.1|2293
1627938000000|2021-08-02 21:00:00|64659.4|64639.4|64661.2|64603.3|64684.7|64640.4|64655.8|64591.2|1666
1627941600000|2021-08-02 22:00:00|64661.1|64604.7|64661.5|64621.8|64671.7|64627.7|64654.1|64598|3154
1627945200000|2021-08-02 23:00:00|64661.4|64621.9|64649.3|64629.3|64666|64641.6|64639.6|64615.7|5924
1627948800000|2021-08-03 00:00:00|64649.7|64629.7|64648.6|64628.6|64655.5|64637.3|64628.2|64608.2|5137
1627952400000|2021-08-03 01:00:00|64648.5|64628.5|64655.5|64635.5|64701.2|64686.4|64632|64617.1|8531
1627956000000|2021-08-03 02:00:00|64655.6|64635.6|64668|64658|64687.9|64673.1|64645.8|64631|7162
1627959600000|2021-08-03 03:00:00|64668.8|64658.8|64661.7|64651.7|64674.3|64664.3|64647.4|64636|5685
1627963200000|2021-08-03 04:00:00|64661.6|64651.6|64659.2|64639.2|64669.9|64657.3|64644|64632.8|5819
1627966800000|2021-08-03 05:00:00|64654.1|64644.1|64645|64635|64655.2|64645.2|64622|64612|6487
1627970400000|2021-08-03 06:00:00|64644.9|64634.9|64658.6|64648.6|64670.4|64660.4|64622.5|64612.5|6666
1627974000000|2021-08-03 07:00:00|64658.9|64648.9|64636.8|64626.8|64669.9|64659.9|64624.5|64614|7311
1627977600000|2021-08-03 08:00:00|64636.6|64626.6|64623.6|64613.6|64642.6|64632.6|64613.7|64603.7|6147
1627981200000|2021-08-03 09:00:00|64623.8|64613.8|64623.1|64613.1|64658.6|64648.6|64622.4|64612.4|5661
1627984800000|2021-08-03 10:00:00|64623|64613|64628.5|64618.5|64633.6|64622.3|64612.4|64601.1|4570
1627988400000|2021-08-03 11:00:00|64628.8|64618.8|64613.9|64603.9|64638.3|64628.2|64610.9|64596.7|4548
1627992000000|2021-08-03 12:00:00|64614.4|64604.4|64624.1|64614.1|64656|64640.8|64607.3|64596|6667
1627995600000|2021-08-03 13:00:00|64623.7|64613.7|64681.1|64661.1|64684.3|64672.2|64622.8|64612.8|8317
1627999200000|2021-08-03 14:00:00|64681|64661|64684.1|64674.1|64696.6|64682.6|64662.5|64652.2|8626
1628002800000|2021-08-03 15:00:00|64683.5|64673.5|64673.1|64663.1|64697.9|64687.9|64661.4|64647.3|6621
1628006400000|2021-08-03 16:00:00|64673|64663|64665.4|64655.4|64681.1|64665.9|64662.8|64650|3599
1628010000000|2021-08-03 17:00:00|64665.3|64655.3|64685.6|64675.6|64692.1|64677.4|64653.7|64640.2|3170
1628013600000|2021-08-03 18:00:00|64685.5|64675.5|64680.6|64670.6|64689.2|64678|64673.1|64658.9|3121
1628017200000|2021-08-03 19:00:00|64680.7|64670.7|64679.3|64659.3|64689.4|64674.4|64665.8|64650.8|3036
1628020800000|2021-08-03 20:00:00|64679.4|64659.4|64683.2|64644.2|64685.9|64670|64658.3|64630.3|1844
1628024400000|2021-08-03 21:00:00|64682.8|64635.7|64697.2|64639|64698.9|64648.7|64673.5|64625.2|1518
1628028000000|2021-08-03 22:00:00|64694.5|64637.1|64660.4|64640.4|64697.3|64653.5|64658.3|64633.9|3992
1628031600000|2021-08-03 23:00:00|64659.5|64639.5|64664.4|64644.4|64688.9|64660.9|64659.4|64639.4|4619
1628035200000|2021-08-04 00:00:00|64665.5|64645.5|64658.2|64638.2|64685.9|64665.9|64656.6|64636.6|4759
1628038800000|2021-08-04 01:00:00|64657.4|64637.4|64623.9|64603.9|64675|64659.9|64612.5|64598.5|7201
1628042400000|2021-08-04 02:00:00|64623.7|64603.7|64607.8|64597.8|64639.6|64627|64606.2|64596.2|6603
1628046000000|2021-08-04 03:00:00|64607.9|64597.9|64567.2|64557.2|64613.2|64601|64560.1|64546.9|5787
1628049600000|2021-08-04 04:00:00|64567.3|64557.3|64570.3|64550.3|64586.4|64572.9|64555.3|64541.4|4889
1628053200000|2021-08-04 05:00:00|64571|64551|64577.5|64567.5|64590.3|64580.3|64558.1|64544.5|5655
1628056800000|2021-08-04 06:00:00|64578.1|64568.1|64563.2|64553.2|64610.3|64600.3|64560.6|64550.6|5903
1628060400000|2021-08-04 07:00:00|64563.1|64553.1|64549.9|64539.9|64585.1|64573|64544.9|64534.9|6722
1628064000000|2021-08-04 08:00:00|64549.7|64539.7|64594|64584|64624.4|64611.7|64549.2|64539.2|7320
1628067600000|2021-08-04 09:00:00|64594.1|64584.1|64570.6|64560.6|64603.7|64590.2|64570|64558.1|5264
1628071200000|2021-08-04 10:00:00|64570.3|64560.3|64596.1|64576.1|64597.2|64582.2|64557.9|64543.6|4188
1628074800000|2021-08-04 11:00:00|64596.2|64576.2|64581.8|64571.8|64602|64587.9|64581.1|64571.1|5181
1628078400000|2021-08-04 12:00:00|64582.3|64572.3|64551.7|64541.7|64595.8|64579.7|64544.3|64531.6|7504
1628082000000|2021-08-04 13:00:00|64552|64542|64550.4|64530.4|64581.5|64571.5|64540.6|64528.2|8323
1628085600000|2021-08-04 14:00:00|64551.2|64531.2|64639.6|64629.6|64649.4|64634.7|64547.9|64527.9|9664
1628089200000|2021-08-04 15:00:00|64639.7|64629.7|64622.2|64612.2|64651.6|64636.6|64617.4|64601.5|7864
1628092800000|2021-08-04 16:00:00|64622.1|64612.1|64636.4|64626.4|64646.8|64631.9|64618.1|64604.5|5490
1628096400000|2021-08-04 17:00:00|64636.3|64626.3|64614|64604|64642.3|64628.1|64609.3|64596.5|3717
1628100000000|2021-08-04 18:00:00|64613.8|64603.8|64615|64605|64628.7|64613.5|64607.7|64593.2|3984
1628103600000|2021-08-04 19:00:00|64614.8|64604.8|64613.2|64593.2|64621.9|64607|64605.1|64590.3|2882
1628107200000|2021-08-04 20:00:00|64613.3|64593.3|64641.3|64621.3|64643.5|64623.5|64612.8|64592.8|3306
1628110800000|2021-08-04 21:00:00|64640.5|64620.5|64643.3|64579|64653.7|64624|64631.7|64562.6|1777
1628114400000|2021-08-04 22:00:00|64644.8|64576.8|64638.4|64618.4|64647.3|64620.3|64624.1|64576.4|4187
1628118000000|2021-08-04 23:00:00|64638|64618|64640.5|64620.5|64647.5|64627.5|64636.1|64616.1|3181
1628121600000|2021-08-05 00:00:00|64640.8|64620.8|64663.7|64643.7|64665.8|64650.2|64622.5|64605|4672
1628125200000|2021-08-05 01:00:00|64662.4|64642.4|64621.2|64611.2|64664.8|64647.4|64614.5|64604.5|7039
1628128800000|2021-08-05 02:00:00|64620.8|64610.8|64628.8|64618.8|64651|64641|64617.5|64606.7|5622
1628132400000|2021-08-05 03:00:00|64628.9|64618.9|64624.6|64614.6|64634.3|64622.1|64612.2|64602.2|4908
1628136000000|2021-08-05 04:00:00|64624.9|64614.9|64640.9|64620.9|64641|64625.1|64622.6|64612.5|3705
1628139600000|2021-08-05 05:00:00|64640.6|64620.6|64639.2|64629.2|64641|64629.4|64624.9|64611|4603
1628143200000|2021-08-05 06:00:00|64639.4|64629.4|64620.8|64610.8|64646.5|64636.5|64616.7|64606.7|5730
1628146800000|2021-08-05 07:00:00|64620.7|64610.7|64578.3|64568.3|64620.9|64610.7|64578.1|64568.1|6347
1628150400000|2021-08-05 08:00:00|64578.1|64568.1|64582|64572|64593.4|64583.4|64565.5|64553.7|6061
1628154000000|2021-08-05 09:00:00|64582.1|64572.1|64585.9|64575.9|64592.5|64582.5|64561.6|64551.6|5287
1628157600000|2021-08-05 10:00:00|64586.4|64576.4|64574.7|64554.7|64594.1|64581.5|64565.9|64554.7|4969
1628161200000|2021-08-05 11:00:00|64574.8|64554.8|64551.4|64541.4|64577.1|64563.6|64549.4|64534.6|5954
1628164800000|2021-08-05 12:00:00|64551.3|64541.3|64569.6|64559.6|64590|64576.2|64548.7|64535.3|6195
1628168400000|2021-08-05 13:00:00|64569.7|64559.7|64590.2|64580.2|64603.5|64593.5|64566.4|64556.4|7895
1628172000000|2021-08-05 14:00:00|64590.1|64580.1|64567.7|64557.7|64600.1|64585.7|64560.4|64550.4|7681
1628175600000|2021-08-05 15:00:00|64567.6|64557.6|64580.5|64570.5|64589.1|64579.1|64565|64555|5633
1628179200000|2021-08-05 16:00:00|64580.4|64570.4|64588.5|64578.5|64599.9|64584.8|64577.9|64564.1|4019
1628182800000|2021-08-05 17:00:00|64588.6|64578.6|64575|64565|64590.5|64578.8|64571.8|64560.4|3189
1628186400000|2021-08-05 18:00:00|64575.1|64565.1|64627.1|64617.1|64636.9|64622.2|64573.9|64559.2|3538
1628190000000|2021-08-05 19:00:00|64626.3|64616.3|64625.7|64605.7|64648.3|64633.4|64616.1|64600.9|4221
1628193600000|2021-08-05 20:00:00|64626|64606|64632|64612|64640.5|64620.5|64620.9|64600.9|2617
1628197200000|2021-08-05 21:00:00|64632.1|64612.1|64640.5|64608.9|64650.1|64618.9|64624.9|64593.4|1358
1628200800000|2021-08-05 22:00:00|64632.3|64612.3|64646.8|64626.8|64652.6|64633.9|64629.9|64607.1|2941
1628204400000|2021-08-05 23:00:00|64646.4|64626.4|64620.3|64600.3|64648.2|64628.2|64616.7|64589.9|3859
1628208000000|2021-08-06 00:00:00|64620.4|64600.4|64641.6|64621.6|64650|64632.2|64617.1|64597.1|5638
1628211600000|2021-08-06 01:00:00|64642.1|64622.1|64633.7|64623.7|64655.5|64642.3|64624.2|64611.5|6766
1628215200000|2021-08-06 02:00:00|64632.9|64622.9|64643.6|64633.6|64672.5|64658|64631|64618.7|5758
1628218800000|2021-08-06 03:00:00|64643.3|64633.3|64630.1|64620.1|64656.7|64642.5|64626.6|64613.6|4305
1628222400000|2021-08-06 04:00:00|64630.6|64620.6|64630.8|64620.8|64651.4|64636.1|64629.3|64619.3|3397
1628226000000|2021-08-06 05:00:00|64631|64621|64633.2|64623.2|64653.5|64643.5|64627|64617|4307
1628229600000|2021-08-06 06:00:00|64633.1|64623.1|64631|64621|64644.4|64631.9|64617.5|64605.7|5522
1628233200000|2021-08-06 07:00:00|64630.5|64620.5|64639.7|64629.7|64660.3|64650.3|64624.6|64614.6|5983
1628236800000|2021-08-06 08:00:00|64639.4|64629.4|64670.7|64660.7|64685.3|64675.3|64638.6|64628.6|5346
1628240400000|2021-08-06 09:00:00|64670.9|64660.9|64678.2|64668.2|64686.4|64676.4|64668.9|64656.5|4691
1628244000000|2021-08-06 10:00:00|64678.6|64668.6|64685.5|64675.5|64686.1|64675.8|64665.8|64651.6|3973
1628247600000|2021-08-06 11:00:00|64685.4|64675.4|64686.1|64676.1|64698.7|64687|64676.7|64662.9|4430
1628251200000|2021-08-06 12:00:00|64686|64676|64743.5|64723.5|64772.4|64753.9|64664.2|64637|8441
1628254800000|2021-08-06 13:00:00|64743.7|64723.7|64821.7|64801.7|64824|64808.8|64735.6|64721.5|9785
1628258400000|2021-08-06 14:00:00|64821.6|64801.6|64840.7|64830.7|64847.8|64836.6|64807.2|64793.8|7858
1628262000000|2021-08-06 15:00:00|64841.2|64831.2|64817.6|64807.6|64843.8|64832.1|64808.4|64796.3|6755
1628265600000|2021-08-06 16:00:00|64817.3|64807.3|64814.7|64804.7|64822.6|64809.7|64803.3|64791.2|5211
1628269200000|2021-08-06 17:00:00|64815|64805|64790.7|64780.7|64831.4|64818|64789.4|64779.4|4787
1628272800000|2021-08-06 18:00:00|64790.6|64780.6|64789.3|64779.3|64799.4|64784.8|64776.1|64761.3|4455
1628276400000|2021-08-06 19:00:00|64789.6|64779.6|64803.3|64783.3|64805.9|64785.9|64778.4|64763.7|3717
1628280000000|2021-08-06 20:00:00|64803.4|64783.4|64795.6|64775.6|64804.2|64784.2|64791.5|64771.5|2032
1628452800000|2021-08-08 20:00:00|64850.1|64744.9|64851.1|64744.9|64885.3|64768.3|64837.8|64739.7|128
1628456400000|2021-08-08 21:00:00|64883.7|64773.1|64850.2|64760.6|64887|64780.2|64839.1|64735.7|1016
1628460000000|2021-08-08 22:00:00|64856.4|64761.7|64802.9|64782.9|64878.5|64805.7|64786.1|64740.3|3405
1628463600000|2021-08-08 23:00:00|64805.2|64785.2|64838.2|64818.2|64856.2|64821.8|64800.1|64750.3|6828
1628467200000|2021-08-09 00:00:00|64838.1|64818.1|64841.4|64821.4|64861.1|64843.2|64832.6|64815.1|6268
1628470800000|2021-08-09 01:00:00|64841.2|64821.2|64824.2|64804.2|64852.4|64832.4|64780.5|64765.5|8633
1628474400000|2021-08-09 02:00:00|64825.3|64805.3|64754.5|64744.5|64830.9|64816.8|64751.3|64741.3|6476
1628478000000|2021-08-09 03:00:00|64754.7|64744.7|64759.2|64749.2|64770.8|64760.8|64747.5|64735|4459
1628481600000|2021-08-09 04:00:00|64759.1|64749.1|64766.6|64746.6|64774.6|64759.4|64757.2|64743.7|2768
1628485200000|2021-08-09 05:00:00|64766.7|64746.7|64774.5|64764.5|64775.2|64765.2|64744.8|64734.8|4525
1628488800000|2021-08-09 06:00:00|64774.4|64764.4|64775.5|64765.5|64785.8|64775.8|64762.9|64751.1|6681
1628492400000|2021-08-09 07:00:00|64775.8|64765.8|64766.2|64756.2|64783.2|64773.2|64742.8|64732.8|6981
1628496000000|2021-08-09 08:00:00|64766.1|64756.1|64770.7|64760.7|64788.9|64778.9|64763.8|64753.8|5807
1628499600000|2021-08-09 09:00:00|64770.6|64760.6|64766.3|64756.3|64785.2|64775.2|64760.4|64750.4|4638
1628503200000|2021-08-09 10:00:00|64766.2|64756.2|64788.9|64778.9|64793.2|64782.3|64761|64751|4228
1628506800000|2021-08-09 11:00:00|64788.1|64778.1|64762.7|64752.7|64789.6|64779.6|64753.5|64743.5|4621
1628510400000|2021-08-09 12:00:00|64762.9|64752.9|64788.6|64778.6|64791.1|64781.1|64761.6|64751.6|5420
1628514000000|2021-08-09 13:00:00|64788.4|64778.4|64819.1|64809.1|64823.3|64810.6|64785.1|64771.8|8247
1628517600000|2021-08-09 14:00:00|64818.8|64808.8|64876.1|64866.1|64880.6|64870.6|64813.5|64803.5|6983
1628521200000|2021-08-09 15:00:00|64876.2|64866.2|64852.7|64842.7|64883.9|64873.9|64840|64828.1|6539
1628524800000|2021-08-09 16:00:00|64852.6|64842.6|64861.6|64851.6|64888.4|64873|64852.6|64837.9|5078
1628528400000|2021-08-09 17:00:00|64861.7|64851.7|64853.5|64843.5|64868.3|64854|64840.9|64826.6|4299
1628532000000|2021-08-09 18:00:00|64853.4|64843.4|64856|64846|64859.2|64847.6|64842.5|64829.3|3223
1628535600000|2021-08-09 19:00:00|64855.8|64845.8|64863.6|64843.6|64873.8|64860.1|64851.1|64835.9|3120
1628539200000|2021-08-09 20:00:00|64863.1|64843.1|64885|64847.9|64888.6|64868.6|64858.3|64842.2|2193
1628542800000|2021-08-09 21:00:00|64886.7|64850.3|64865.9|64845.9|64894.5|64855.4|64859.7|64832.9|1226
1628546400000|2021-08-09 22:00:00|64865.5|64845.5|64868.1|64848.1|64884.6|64856|64860.7|64837.2|3052
1628550000000|2021-08-09 23:00:00|64866.3|64846.3|64859.4|64839.4|64875.7|64855.7|64848.8|64828.8|3859
1628553600000|2021-08-10 00:00:00|64859.2|64839.2|64829.3|64809.3|64863.1|64847.1|64827.1|64807.1|4794
1628557200000|2021-08-10 01:00:00|64829.2|64809.2|64871.7|64861.7|64888.2|64870.5|64811.3|64795.6|7796
1628560800000|2021-08-10 02:00:00|64871.8|64861.8|64832.6|64822.6|64886.6|64871.7|64827|64815.4|6055
1628564400000|2021-08-10 03:00:00|64832.4|64822.4|64833.9|64823.9|64844.8|64830.5|64815.7|64804.7|4639
1628568000000|2021-08-10 04:00:00|64834.1|64824.1|64853.8|64843.8|64858.3|64844.8|64831.7|64821.7|3160
1628571600000|2021-08-10 05:00:00|64853.7|64843.7|64803.3|64793.3|64854.5|64844.5|64800.9|64790.9|5379
1628575200000|2021-08-10 06:00:00|64803.7|64793.7|64813.3|64803.3|64827|64817|64797.2|64787.2|5850
1628578800000|2021-08-10 07:00:00|64813.4|64803.4|64839.2|64829.2|64868.2|64858.2|64805.5|64795.5|6925
1628582400000|2021-08-10 08:00:00|64840.1|64830.1|64852.6|64842.6|64879.4|64869.4|64830.7|64820.7|6240
1628586000000|2021-08-10 09:00:00|64852.8|64842.8|64858.3|64848.3|64877.7|64867.7|64852.7|64842.7|5226
1628589600000|2021-08-10 10:00:00|64858.1|64848.1|64840.5|64830.5|64876.3|64864.2|64830|64820|4570
1628593200000|2021-08-10 11:00:00|64840.6|64830.6|64837.6|64827.6|64847.2|64836.9|64832|64821.9|4471
1628596800000|2021-08-10 12:00:00|64837|64827|64861.9|64851.9|64864.3|64853.7|64830.9|64818.3|5279
1628600400000|2021-08-10 13:00:00|64861.2|64851.2|64885|64875|64895.5|64881.7|64855.7|64845.7|7628
1628604000000|2021-08-10 14:00:00|64884.9|64874.9|64883.1|64873.1|64896|64886|64862|64851.3|8304
1628607600000|2021-08-10 15:00:00|64883.2|64873.2|64876.2|64866.2|64893.2|64883.2|64872.1|64860.2|5526
1628611200000|2021-08-10 16:00:00|64876.4|64866.4|64885.9|64875.9|64893.1|64880.8|64868.6|64858.6|3933
1628614800000|2021-08-10 17:00:00|64885.8|64875.8|64888.8|64878.8|64891.8|64881.8|64877.5|64865.1|3759
1628618400000|2021-08-10 18:00:00|64889|64879|64881.4|64871.4|64897.5|64883.4|64881.1|64868.5|3171
1628622000000|2021-08-10 19:00:00|64881.3|64871.3|64889.5|64869.5|64893.4|64877.9|64877.6|64865.8|2187
1628625600000|2021-08-10 20:00:00|64889.7|64869.7|64886.8|64866.8|64900.3|64884|64885.3|64865.3|2111
1628629200000|2021-08-10 21:00:00|64891.8|64859.9|64890.4|64852|64897.8|64868|64882|64843.3|1240
1628632800000|2021-08-10 22:00:00|64890.1|64851.7|64883.7|64863.7|64894.9|64867.2|64881.2|64849|2367
1628636400000|2021-08-10 23:00:00|64883.5|64863.5|64882.4|64862.4|64887|64867|64877.1|64857.1|2683
1628640000000|2021-08-11 00:00:00|64882|64862|64886.6|64866.6|64899|64882.2|64880.6|64861.7|3873
1628643600000|2021-08-11 01:00:00|64886.4|64866.4|64848.2|64838.2|64914|64899.3|64847.4|64837.4|6958
1628647200000|2021-08-11 02:00:00|64848.3|64838.3|64825.9|64815.9|64857.1|64844.9|64823|64813|5964
1628650800000|2021-08-11 03:00:00|64826|64816|64859.1|64849.1|64862.8|64850.7|64822.4|64812.4|4548
1628654400000|2021-08-11 04:00:00|64859.2|64849.2|64856.9|64846.9|64867.1|64852.9|64852.1|64839.2|3538
1628658000000|2021-08-11 05:00:00|64856.4|64846.4|64850.8|64840.8|64862.7|64852.7|64849.3|64839.3|3913
1628661600000|2021-08-11 06:00:00|64850.9|64840.9|64869.2|64859.2|64881.8|64871.8|64850.8|64840.8|5386
1628665200000|2021-08-11 07:00:00|64869.4|64859.4|64897.1|64887.1|64934.1|64924.1|64864|64854|6525
1628668800000|2021-08-11 08:00:00|64897|64887|64907|64897|64932.9|64922.9|64896|64886|5698
1628672400000|2021-08-11 09:00:00|64906.8|64896.8|64906.9|64896.9|64926|64916|64900|64890|4432
1628676000000|2021-08-11 10:00:00|64906.6|64896.6|64908.5|64888.5|64917.1|64906.5|64902.8|64887.8|3699
1628679600000|2021-08-11 11:00:00|64908.4|64888.4|64897.5|64887.5|64918.9|64905.1|64890.2|64880.2|3826
1628683200000|2021-08-11 12:00:00|64897.6|64887.6|64783.3|64763.3|64917.3|64889.7|64755.2|64735.2|8305
1628686800000|2021-08-11 13:00:00|64783.8|64763.8|64834.6|64824.6|64836.6|64826.6|64760|64745.7|9344
1628690400000|2021-08-11 14:00:00|64834.9|64824.9|64801.6|64791.6|64850.7|64840.7|64800.5|64790.5|6884
1628694000000|2021-08-11 15:00:00|64801.5|64791.5|64776.8|64766.8|64812.5|64802.5|64776.6|64766.6|5359
1628697600000|2021-08-11 16:00:00|64776.9|64766.9|64764.4|64754.4|64793|64783|64761.1|64749.6|4471
1628701200000|2021-08-11 17:00:00|64764.3|64754.3|64772.8|64762.8|64779|64769|64733.2|64723.2|5502
1628704800000|2021-08-11 18:00:00|64772.9|64762.9|64783.3|64773.3|64784.1|64774.1|64763.5|64750.1|3514
1628708400000|2021-08-11 19:00:00|64783|64773|64766.2|64746.2|64790.8|64776.1|64759.6|64746.1|3377
1628712000000|2021-08-11 20:00:00|64766.3|64746.3|64778.3|64747.3|64778.3|64757.1|64759.1|64742|2030
1628715600000|2021-08-11 21:00:00|64780.9|64746.6|64783.9|64727.6|64792.1|64765.1|64774.8|64719.3|1764
1628719200000|2021-08-11 22:00:00|64782.6|64727.7|64782.1|64762.1|64791.2|64765.4|64769.9|64727.6|4081
1628722800000|2021-08-11 23:00:00|64781.4|64761.4|64784.9|64764.9|64789|64769|64776.6|64756.1|3683
1628726400000|2021-08-12 00:00:00|64786.5|64766.5|64789.9|64769.9|64808.7|64794.9|64769.8|64749.8|4439
1628730000000|2021-08-12 01:00:00|64789.8|64769.8|64781.8|64771.8|64816.4|64801.6|64767.6|64754.3|6808
1628733600000|2021-08-12 02:00:00|64781.9|64771.9|64790.3|64780.3|64809.8|64798.4|64776|64763.4|5457
1628737200000|2021-08-12 03:00:00|64790.2|64780.2|64775.5|64765.5|64793.1|64783.1|64773.5|64763.5|4098
1628740800000|2021-08-12 04:00:00|64775.8|64765.8|64794.3|64784.3|64800.9|64790.9|64769.8|64759.8|3591
1628744400000|2021-08-12 05:00:00|64794.4|64784.4|64775.2|64765.2|64799.5|64789.5|64772.1|64762.1|4450
1628748000000|2021-08-12 06:00:00|64774.9|64764.9|64790.6|64780.6|64800|64790|64774.9|64764.9|5408
1628751600000|2021-08-12 07:00:00|64790.5|64780.5|64789.5|64779.5|64823.7|64813.7|64783.8|64773.8|6063
1628755200000|2021-08-12 08:00:00|64789.3|64779.3|64747.5|64737.5|64797.2|64783.8|64747.2|64737.2|4803
1628758800000|2021-08-12 09:00:00|64747.6|64737.6|64769.1|64759.1|64787.2|64777.2|64746.4|64736.4|4170
1628762400000|2021-08-12 10:00:00|64769|64759|64788.7|64778.7|64792.4|64782.4|64763.8|64753.8|3908
1628766000000|2021-08-12 11:00:00|64788.8|64778.8|64789.4|64779.4|64797.4|64783.9|64778.8|64768.8|4142
1628769600000|2021-08-12 12:00:00|64789.2|64779.2|64788|64778|64818.1|64802.4|64779.8|64763|5707
1628773200000|2021-08-12 13:00:00|64787.9|64777.9|64805.1|64795.1|64819.2|64804.7|64781|64767.5|7873
1628776800000|2021-08-12 14:00:00|64804.9|64794.9|64800.7|64790.7|64824.3|64814.3|64799.6|64785.4|6801
1628780400000|2021-08-12 15:00:00|64801.2|64791.2|64774.8|64764.8|64812.9|64802.9|64766|64750.7|5489
1628784000000|2021-08-12 16:00:00|64774.9|64764.9|64773.7|64763.7|64790.3|64775.6|64770|64754.4|4292
1628787600000|2021-08-12 17:00:00|64774.2|64764.2|64776.5|64766.5|64790.3|64775.5|64771.6|64756.1|3913
1628791200000|2021-08-12 18:00:00|64777.1|64767.1|64791.2|64781.2|64801.9|64787.1|64774.9|64760.1|3512
1628794800000|2021-08-12 19:00:00|64796.2|64776.2|64787.8|64767.8|64797.2|64781.3|64780.9|64761.1|2726
1628798400000|2021-08-12 20:00:00|64787.4|64767.4|64791.1|64759.2|64801.1|64781.1|64778|64758|2417
1628802000000|2021-08-12 21:00:00|64791.8|64758|64790.8|64750.1|64812.2|64768.1|64782.6|64737.6|1669
1628805600000|2021-08-12 22:00:00|64790.9|64750.6|64814|64779.5|64826.3|64789|64789.7|64743.2|6822
1628809200000|2021-08-12 23:00:00|64812.4|64779.8|64798.9|64778.9|64812.5|64788.1|64793.9|64771.3|4689
1628812800000|2021-08-13 00:00:00|64798.8|64778.8|64813.8|64793.8|64822.8|64808|64795.3|64775.3|4395
1628816400000|2021-08-13 01:00:00|64813.9|64793.9|64780.3|64770.3|64825.7|64811.5|64773.5|64760.6|6163
1628820000000|2021-08-13 02:00:00|64780.1|64770.1|64812.9|64802.9|64813.8|64803.8|64775.9|64765.9|5329
1628823600000|2021-08-13 03:00:00|64812.8|64802.8|64800.7|64790.7|64813.6|64803.6|64795.1|64785.1|3918
1628827200000|2021-08-13 04:00:00|64800.8|64790.8|64790.9|64780.9|64804.2|64790.8|64790.3|64779.4|2943
1628830800000|2021-08-13 05:00:00|64790.8|64780.8|64796.2|64786.2|64801.7|64791.7|64786.9|64776.9|3844
1628834400000|2021-08-13 06:00:00|64796.3|64786.3|64812.5|64802.5|64814|64804|64792.5|64781.5|4878
1628838000000|2021-08-13 07:00:00|64812.3|64802.3|64826.2|64816.2|64842.6|64832.6|64807.2|64797.2|5202
1628841600000|2021-08-13 08:00:00|64826.3|64816.3|64831.4|64821.4|64861|64848.5|64819.6|64809.6|5042
1628845200000|2021-08-13 09:00:00|64831.1|64821.1|64848.8|64838.8|64849|64839|64822.7|64812.7|3640
1628848800000|2021-08-13 10:00:00|64848.7|64838.7|64843.1|64833.1|64856.8|64846.8|64823.3|64813.1|3833
1628852400000|2021-08-13 11:00:00|64842.9|64832.9|64815.1|64805.1|64849.5|64839.5|64811.2|64801.2|4207
1628856000000|2021-08-13 12:00:00|64815.2|64805.2|64807.1|64797.1|64825.9|64815.9|64795.2|64784.1|4648
1628859600000|2021-08-13 13:00:00|64807.9|64797.9|64845|64835|64850.7|64835.7|64799.8|64789.8|6537
1628863200000|2021-08-13 14:00:00|64844.8|64834.8|64803.3|64793.3|64848.4|64835.6|64793.9|64783.9|7573
1628866800000|2021-08-13 15:00:00|64803.5|64793.5|64786|64776|64806.4|64796.4|64785.7|64772.6|5307
1628870400000|2021-08-13 16:00:00|64786.1|64776.1|64779.4|64769.4|64793.1|64782|64766.2|64755.2|4077
1628874000000|2021-08-13 17:00:00|64779.5|64769.5|64772.5|64762.5|64784.3|64770.6|64766.3|64753.7|3192
1628877600000|2021-08-13 18:00:00|64772.6|64762.6|64761.5|64751.5|64777|64765|64760|64750|4051
1628881200000|2021-08-13 19:00:00|64761.6|64751.6|64766.4|64746.4|64783.8|64769.2|64761.3|64746.4|2854
1628884800000|2021-08-13 20:00:00|64766.8|64746.8|64783.2|64763.2|64805.4|64773.6|64766.7|64716.3|2703
1629057600000|2021-08-15 20:00:00|64854.8|64744.2|64855.8|64743.2|64897.4|64772.6|64843.3|64737.6|118
1629061200000|2021-08-15 21:00:00|64862.5|64735.5|64796|64774|64862.5|64793.6|64788.8|64709.5|804
1629064800000|2021-08-15 22:00:00|64797.2|64775.2|64799.2|64779.2|64826.9|64783.3|64787.3|64734.8|2400
1629068400000|2021-08-15 23:00:00|64799.4|64779.4|64817.5|64797.5|64830.5|64805.6|64795.7|64775.7|3145
1629072000000|2021-08-16 00:00:00|64818.2|64798.2|64787|64777|64818.2|64798.2|64786.5|64771.4|4079
1629075600000|2021-08-16 01:00:00|64786.9|64776.9|64768.4|64748.4|64805.8|64790.5|64750.6|64732.4|6985
1629079200000|2021-08-16 02:00:00|64771|64751|64783.4|64773.4|64809.7|64794.2|64770.5|64750.5|6422
1629082800000|2021-08-16 03:00:00|64783.2|64773.2|64792.2|64782.2|64797.9|64787.9|64778.4|64763.6|4037
1629086400000|2021-08-16 04:00:00|64792.1|64782.1|64786.6|64776.6|64793.2|64783.2|64784.2|64774.2|2269
1629090000000|2021-08-16 05:00:00|64786.5|64776.5|64792.3|64782.3|64799.9|64789.9|64783|64773|3168
1629093600000|2021-08-16 06:00:00|64791.7|64781.7|64809.6|64799.6|64816.6|64806.6|64777.9|64767.9|4763
1629097200000|2021-08-16 07:00:00|64808.9|64798.9|64795.1|64785.1|64821.1|64811.1|64789.5|64779.5|5241
1629100800000|2021-08-16 08:00:00|64793.8|64783.8|64752.3|64742.3|64798|64788|64742.9|64732.9|5390
1629104400000|2021-08-16 09:00:00|64752.1|64742.1|64766.1|64756.1|64780.8|64770.8|64749.4|64739.4|4187
1629108000000|2021-08-16 10:00:00|64765.7|64755.7|64766.5|64756.5|64775.3|64763.3|64756.5|64744.1|3847
1629111600000|2021-08-16 11:00:00|64766.6|64756.6|64785.7|64775.7|64793.4|64783.4|64764.6|64754.6|4326
1629115200000|2021-08-16 12:00:00|64785.2|64775.2|64781.3|64771.3|64795.5|64784.4|64768.8|64758.8|5609
1629118800000|2021-08-16 13:00:00|64781.1|64771.1|64785.9|64775.9|64793.2|64783.2|64756.4|64746.4|6994
1629122400000|2021-08-16 14:00:00|64786|64776|64759.7|64749.7|64793.5|64783.5|64756.8|64746.8|6998
1629126000000|2021-08-16 15:00:00|64759.8|64749.8|64763.6|64753.6|64774.8|64764.3|64753.7|64743.7|5220
1629129600000|2021-08-16 16:00:00|64763.7|64753.7|64774.3|64764.3|64781.1|64768.2|64754|64744|3587
1629133200000|2021-08-16 17:00:00|64774.4|64764.4|64772.4|64752.4|64790.1|64777.3|64766.7|64752.2|3153
1629136800000|2021-08-16 18:00:00|64772.5|64752.5|64766.1|64756.1|64779.5|64769|64760.3|64746.4|2815
1629140400000|2021-08-16 19:00:00|64765.5|64755.5|64763.5|64753.5|64782.7|64766.9|64760.7|64748.7|2893
1629144000000|2021-08-16 20:00:00|64762.5|64752.5|64771.3|64751.3|64782.9|64762.9|64758.7|64743.7|2211
1629147600000|2021-08-16 21:00:00|64772.5|64752.5|64783.4|64745.1|64792.8|64759.4|64771.1|64741.2|1287
1629151200000|2021-08-16 22:00:00|64783.5|64748.2|64771.8|64751.8|64789.4|64759.5|64769.2|64733.4|2869
1629154800000|2021-08-16 23:00:00|64772.4|64752.4|64771.3|64751.3|64774.2|64756.1|64766.1|64747.3|1930
1629158400000|2021-08-17 00:00:00|64771.7|64751.7|64804.4|64784.4|64811.4|64796.8|64767.6|64747.6|3910
1629162000000|2021-08-17 01:00:00|64804.3|64784.3|64797.4|64787.4|64832.2|64820.1|64782.6|64772.6|6803
1629165600000|2021-08-17 02:00:00|64797.5|64787.5|64804.2|64794.2|64813.7|64800.8|64787.1|64774.6|6445
1629169200000|2021-08-17 03:00:00|64804.8|64794.8|64820.4|64810.4|64824.5|64814.5|64804|64794|5314
1629172800000|2021-08-17 04:00:00|64820.5|64810.5|64816.7|64806.7|64821.2|64811.2|64807.1|64797.1|2901
1629176400000|2021-08-17 05:00:00|64816.6|64806.6|64845.5|64835.5|64849.3|64839.3|64807.5|64797.5|5107
1629180000000|2021-08-17 06:00:00|64845.3|64835.3|64892.3|64882.3|64907.5|64892.1|64840.5|64830.5|6812
1629183600000|2021-08-17 07:00:00|64892.7|64882.7|64853.3|64843.3|64905.1|64895.1|64849.7|64839.7|6725
1629187200000|2021-08-17 08:00:00|64853.2|64843.2|64853.4|64843.4|64860.7|64850.7|64825.2|64815.2|5896
1629190800000|2021-08-17 09:00:00|64853.5|64843.5|64827.2|64817.2|64860.4|64850.4|64827.1|64817.1|4458
1629194400000|2021-08-17 10:00:00|64827.3|64817.3|64835.6|64825.6|64852.1|64842.1|64825|64815|4242
1629198000000|2021-08-17 11:00:00|64835.7|64825.7|64856.5|64846.5|64860.4|64850.4|64832.4|64822.4|4906
1629201600000|2021-08-17 12:00:00|64856.4|64846.4|64885.8|64875.8|64890.1|64880.1|64838.6|64818.6|6319
1629205200000|2021-08-17 13:00:00|64883.4|64873.4|64927.1|64917.1|64929.4|64919.4|64881.2|64871.2|8273
1629208800000|2021-08-17 14:00:00|64927.3|64917.3|64940.1|64930.1|64949.8|64939.8|64910.8|64900.8|7409
1629212400000|2021-08-17 15:00:00|64940|64930|64957.6|64947.6|64957.9|64947.9|64923.1|64913.1|6176
1629216000000|2021-08-17 16:00:00|64958|64948|64969.3|64959.3|64970.6|64960.6|64943.4|64933.4|5091
1629219600000|2021-08-17 17:00:00|64969.7|64959.7|64922.5|64912.5|64972|64960.3|64921|64911|5408
1629223200000|2021-08-17 18:00:00|64922.9|64912.9|64930.7|64920.7|64942.4|64929.1|64913.5|64903.5|4560
1629226800000|2021-08-17 19:00:00|64930.6|64920.6|64922.9|64912.9|64943.7|64928.6|64921.5|64907.1|3487
1629230400000|2021-08-17 20:00:00|64923|64913|64922.8|64902.8|64937.3|64921.6|64919.9|64899.9|2704
1629234000000|2021-08-17 21:00:00|64923|64903|64957.9|64902.7|64977.4|64915.7|64919|64897|1756
1629237600000|2021-08-17 22:00:00|64949.3|64912.5|64931.4|64911.4|64965.3|64928.1|64928.2|64902.2|2637
1629241200000|2021-08-17 23:00:00|64931|64911|64934.9|64914.9|64941.2|64921.2|64919.3|64899.3|2978
1629244800000|2021-08-18 00:00:00|64934.7|64914.7|64906.2|64896.2|64944.3|64925|64901.2|64884.1|5027
1629248400000|2021-08-18 01:00:00|64907.5|64897.5|64872.8|64862.8|64918.1|64903.2|64868.8|64857.6|7378
1629252000000|2021-08-18 02:00:00|64871.5|64861.5|64862.4|64852.4|64895.8|64875.8|64855.3|64845.3|7252
1629255600000|2021-08-18 03:00:00|64862.5|64852.5|64848.2|64838.2|64873.8|64860.1|64834.9|64824.9|4797
1629259200000|2021-08-18 04:00:00|64848.3|64838.3|64846.7|64836.7|64857.9|64846.4|64842.8|64828.1|3727
1629262800000|2021-08-18 05:00:00|64846.8|64836.8|64854|64844|64862.4|64852.4|64838.9|64828.9|4677
1629266400000|2021-08-18 06:00:00|64853.9|64843.9|64849|64839|64863.5|64853.5|64833.5|64823.5|5543
1629270000000|2021-08-18 07:00:00|64848.6|64838.6|64836.9|64826.9|64852.2|64842.2|64808.1|64793.7|5426
1629273600000|2021-08-18 08:00:00|64836.8|64826.8|64852.1|64842.1|64855.4|64843.8|64816.5|64806.5|5478
1629277200000|2021-08-18 09:00:00|64852.2|64842.2|64851.8|64841.8|64858|64848|64818.7|64808.7|4604
1629280800000|2021-08-18 10:00:00|64851.6|64841.6|64864.4|64844.4|64865.3|64855.3|64847.7|64836.9|3937
1629284400000|2021-08-18 11:00:00|64864.3|64844.3|64832.4|64822.4|64868.2|64856.7|64826.2|64816.2|4203
1629288000000|2021-08-18 12:00:00|64832.5|64822.5|64834|64824|64852.4|64842.4|64822.4|64808.3|4979
1629291600000|2021-08-18 13:00:00|64833.8|64823.8|64816.8|64806.8|64851.3|64841.3|64816.8|64806.8|7625
1629295200000|2021-08-18 14:00:00|64817.6|64807.6|64845.3|64835.3|64860.9|64850.9|64817.2|64807.2|7532
1629298800000|2021-08-18 15:00:00|64845|64835|64862.3|64852.3|64874|64864|64832.4|64822.4|6449
1629302400000|2021-08-18 16:00:00|64862.2|64852.2|64869.7|64859.7|64876.9|64866.9|64858.4|64846.7|4844
1629306000000|2021-08-18 17:00:00|64869.6|64859.6|64879.8|64859.8|64883.1|64868|64853.7|64843.7|3994
1629309600000|2021-08-18 18:00:00|64879.9|64859.9|64844.7|64834.7|64883.5|64868.2|64804.6|64790|9027
1629313200000|2021-08-18 19:00:00|64842.9|64832.9|64851.8|64831.8|64856.9|64842.8|64822.6|64808.6|5912
1629316800000|2021-08-18 20:00:00|64851.7|64831.7|64865.7|64835.3|64869.3|64849.3|64842.2|64824.1|2636
1629320400000|2021-08-18 21:00:00|64865.5|64835.1|64886.7|64839.1|64898.6|64844.7|64858.6|64804.8|1898
1629324000000|2021-08-18 22:00:00|64886.8|64838.7|64861.9|64841.9|64886.8|64846|64858|64831.2|2723
1629327600000|2021-08-18 23:00:00|64859.9|64839.9|64871.8|64851.8|64877.5|64857.5|64859.2|64824.5|3199
1629331200000|2021-08-19 00:00:00|64871.7|64851.7|64901|64881|64909.5|64894.5|64868.6|64848.6|5150
1629334800000|2021-08-19 01:00:00|64900.7|64880.7|64961.4|64951.4|64974.6|64959.2|64876.6|64862.2|7652
1629338400000|2021-08-19 02:00:00|64961.1|64951.1|64977.8|64967.8|64999.5|64985.3|64941.4|64929.4|7950
1629342000000|2021-08-19 03:00:00|64977.6|64967.6|64977.5|64967.5|65008.1|64993.3|64970.3|64956.7|6616
1629345600000|2021-08-19 04:00:00|64977.6|64967.6|65022.4|65012.4|65028.5|65018.1|64975.2|64965.2|4531
1629349200000|2021-08-19 05:00:00|65022.1|65012.1|64980.7|64970.7|65027.4|65017.4|64976.9|64966.9|6430
1629352800000|2021-08-19 06:00:00|64980.8|64970.8|65031.2|65021.2|65047.3|65037.3|64979.2|64969.2|7721
1629356400000|2021-08-19 07:00:00|65031.1|65021.1|64990.8|64980.8|65045.1|65035.1|64963.1|64948.8|7744
1629360000000|2021-08-19 08:00:00|64990.7|64980.7|65000.8|64990.8|65009.5|64999.5|64973|64963|6743
1629363600000|2021-08-19 09:00:00|65000.7|64990.7|64941.8|64931.8|65021.6|65010.6|64938.5|64922.7|6451
1629367200000|2021-08-19 10:00:00|64942.2|64932.2|64945.1|64935.1|64959.4|64949.4|64931.5|64918.9|5222
1629370800000|2021-08-19 11:00:00|64944.3|64934.3|64941.2|64931.2|64950.2|64940.2|64925|64915|5104
1629374400000|2021-08-19 12:00:00|64941.1|64931.1|64931.8|64921.8|64946.7|64936.7|64921.3|64908.8|6083
1629378000000|2021-08-19 13:00:00|64932.4|64922.4|64951.5|64941.5|64984.3|64974.3|64930.5|64920.5|8269
1629381600000|2021-08-19 14:00:00|64951.6|64941.6|65002.7|64992.7|65014.1|65004.1|64944.7|64934.7|8587
1629385200000|2021-08-19 15:00:00|65002.6|64992.6|64979.8|64969.8|65014.6|65004.6|64962.6|64952.6|7521
1629388800000|2021-08-19 16:00:00|64979.9|64969.9|64979.1|64969.1|64994.4|64979.9|64971.3|64961.3|5198
1629392400000|2021-08-19 17:00:00|64979.2|64969.2|65009.4|64989.4|65010.3|64996.1|64977.1|64967.1|4778
1629396000000|2021-08-19 18:00:00|65009.5|64989.5|65021.7|65011.7|65030.1|65016|65002.9|64988|5582
1629399600000|2021-08-19 19:00:00|65026.8|65006.8|65031|65011|65033|65015.1|65009.2|64994|4035
1629403200000|2021-08-19 20:00:00|65030.7|65010.7|65023.5|65003.5|65033.2|65013.2|65018.6|64998.6|2345
1629406800000|2021-08-19 21:00:00|65022.6|65002.6|65021.9|64984.2|65041|65009|65007.6|64975.1|1337
1629410400000|2021-08-19 22:00:00|65011.9|64991.9|65015.2|64995.2|65030.5|64996.5|65008.3|64973.3|2452
1629414000000|2021-08-19 23:00:00|65015.4|64995.4|65005.4|64985.4|65019.3|64999.3|65004|64984|2630
1629417600000|2021-08-20 00:00:00|65005.3|64985.3|64980.8|64960.8|65009.8|64989.8|64974.7|64955.4|5240
1629421200000|2021-08-20 01:00:00|64980.9|64960.9|65066.4|65046.4|65113.1|65093.1|64976.3|64958.8|7905
1629424800000|2021-08-20 02:00:00|65066.2|65046.2|65080.5|65070.5|65103.4|65088.7|65061.1|65044.8|6917
1629428400000|2021-08-20 03:00:00|65080.6|65070.6|65070|65060|65096.4|65081.8|65049.2|65029.2|6416
1629432000000|2021-08-20 04:00:00|65069.9|65059.9|65079.8|65059.8|65083.6|65069.3|65060.7|65045.9|3824
1629435600000|2021-08-20 05:00:00|65079.7|65059.7|65071.6|65061.6|65095.6|65085.3|65064.2|65054.2|6796
1629439200000|2021-08-20 06:00:00|65071.1|65061.1|65045.8|65035.8|65083.1|65070.9|65036|65024|6630
1629442800000|2021-08-20 07:00:00|65045.9|65035.9|65047.8|65037.8|65092.1|65080.4|65036.7|65021.3|7616
1629446400000|2021-08-20 08:00:00|65047.7|65037.7|65048.5|65028.5|65077.4|65066.5|65029.8|65018.3|5871
1629450000000|2021-08-20 09:00:00|65049.1|65029.1|65064.8|65054.8|65071.9|65061.9|65039.2|65023.9|4913
1629453600000|2021-08-20 10:00:00|65064.6|65054.6|65049.3|65039.3|65073.6|65063.6|65033|65022.6|4042
1629457200000|2021-08-20 11:00:00|65049.6|65039.6|65047|65037|65061.1|65046.4|65038.4|65023.7|4478
1629460800000|2021-08-20 12:00:00|65047.1|65037.1|65057.4|65037.4|65060.3|65047.5|65034.6|65020.3|5102
1629464400000|2021-08-20 13:00:00|65057.5|65037.5|65050.7|65040.7|65080.9|65067.6|65025.7|65009.6|7810
1629468000000|2021-08-20 14:00:00|65050.5|65040.5|65071.8|65061.8|65074.9|65063|65040.9|65030.9|7411
1629471600000|2021-08-20 15:00:00|65070.8|65060.8|65052.7|65042.7|65082.3|65068.1|65050.8|65037.1|5888
1629475200000|2021-08-20 16:00:00|65052.9|65042.9|65001.5|64991.5|65058.2|65044|64995.2|64980.6|4765
1629478800000|2021-08-20 17:00:00|65001.1|64991.1|65006.1|64996.1|65021.2|65006.1|64997.8|64983.3|3678
1629482400000|2021-08-20 18:00:00|65006.3|64996.3|64996|64986|65013.5|64997.6|64994.9|64980.4|3443
1629486000000|2021-08-20 19:00:00|64995.6|64985.6|65000.4|64980.4|65002.8|64987.5|64991.3|64975.3|3266
1629489600000|2021-08-20 20:00:00|65000.5|64980.5|65010.2|64990.2|65023.8|64996.6|64996|64975.5|2205
1629662400000|2021-08-22 20:00:00|65035|65013|65032.2|65010.2|65057.6|65014.4|65016.7|64976.5|142
1629666000000|2021-08-22 21:00:00|65032.8|65010.8|65077.6|64976.8|65099.1|65031.4|65015.2|64959.9|1248
1629669600000|2021-08-22 22:00:00|65076.8|64977.9|65070|65028.8|65101.5|65038.9|65044.8|64957|3249
1629673200000|2021-08-22 23:00:00|65065.9|65026.2|65015.3|64995.3|65070.2|65040.1|65013.4|64993.4|6483
1629676800000|2021-08-23 00:00:00|65015.5|64995.5|65001.3|64981.3|65016.7|64996.7|64976.3|64956.3|5237
1629680400000|2021-08-23 01:00:00|65001.1|64981.1|64942.5|64922.5|65003.2|64983.2|64933.5|64917.8|9174
1629684000000|2021-08-23 02:00:00|64942.4|64922.4|64955|64935|64971.7|64951.7|64935.8|64920.3|6816
1629687600000|2021-08-23 03:00:00|64955.7|64935.7|64945.6|64925.6|64960.7|64946.9|64936.1|64922.4|5106
1629691200000|2021-08-23 04:00:00|64945.7|64925.7|64954|64934|64967.6|64949.9|64939.5|64924.7|3853
1629694800000|2021-08-23 05:00:00|64954.4|64934.4|64969.2|64959.2|64969.8|64959.8|64950.4|64934.3|4752
1629698400000|2021-08-23 06:00:00|64969.4|64959.4|64989|64979|65008.8|64997.5|64962.2|64948.1|6148
1629702000000|2021-08-23 07:00:00|64988.7|64978.7|64927.1|64917.1|64990.2|64980|64921.9|64911.7|7278
1629705600000|2021-08-23 08:00:00|64927|64917|64917.4|64907.4|64934.9|64923.3|64903.4|64887.7|6053
1629709200000|2021-08-23 09:00:00|64917.3|64907.3|64883.5|64873.5|64932.3|64920.9|64873.2|64858.2|5184
1629712800000|2021-08-23 10:00:00|64883.4|64873.4|64876.1|64866.1|64913.5|64899.1|64866.3|64851.5|4627
1629716400000|2021-08-23 11:00:00|64876.2|64866.2|64879.4|64869.4|64888|64875|64867.2|64851.4|4106
1629720000000|2021-08-23 12:00:00|64879.2|64869.2|64888.2|64878.2|64904.8|64889.7|64868.8|64854.4|5425
1629723600000|2021-08-23 13:00:00|64887.9|64877.9|64861.2|64851.2|64891|64879.7|64834.1|64822.9|7373
1629727200000|2021-08-23 14:00:00|64860.8|64850.8|64831|64821|64879.1|64869.1|64830.1|64820.1|6713
1629730800000|2021-08-23 15:00:00|64830.9|64820.9|64828.6|64818.6|64844.4|64832.1|64825|64810|5413
1629734400000|2021-08-23 16:00:00|64828.5|64818.5|64823.6|64813.6|64832.2|64819|64815.6|64802.4|4014
1629738000000|2021-08-23 17:00:00|64823.5|64813.5|64809.8|64799.8|64828.3|64818.3|64804.5|64794.5|3231
1629741600000|2021-08-23 18:00:00|64809.9|64799.9|64764|64754|64816.1|64802|64763.1|64748.5|3140
1629745200000|2021-08-23 19:00:00|64763.7|64753.7|64768|64748|64771.2|64756.5|64755.1|64740.9|3023
1629748800000|2021-08-23 20:00:00|64768.1|64748.1|64781.4|64761.4|64799.2|64781.8|64765.3|64745.6|3254
1629752400000|2021-08-23 21:00:00|64780.8|64760.8|64803.2|64749|64813|64761.8|64779.9|64741.9|1380
1629756000000|2021-08-23 22:00:00|64795.3|64750|64787.6|64767.6|64800.4|64774.9|64770.9|64737.7|4095
1629759600000|2021-08-23 23:00:00|64787.9|64767.9|64798.6|64778.6|64800|64784.3|64770.9|64750.9|3050
1629763200000|2021-08-24 00:00:00|64798.7|64778.7|64824.5|64804.5|64832.4|64815.9|64785.4|64769.1|4706
1629766800000|2021-08-24 01:00:00|64824.2|64804.2|64848.9|64838.9|64857.4|64842|64793.2|64773.2|7848
1629770400000|2021-08-24 02:00:00|64848.3|64838.3|64833.3|64813.3|64866.1|64852.7|64819.9|64809.2|6826
1629774000000|2021-08-24 03:00:00|64833.5|64813.5|64834.6|64824.6|64840.6|64830.6|64821.6|64809.8|4656
1629777600000|2021-08-24 04:00:00|64834.5|64824.5|64817.7|64807.7|64834.8|64824.8|64812.4|64796.7|3698
1629781200000|2021-08-24 05:00:00|64817.4|64807.4|64810.6|64800.6|64818.3|64808.3|64796.9|64786.9|5349
1629784800000|2021-08-24 06:00:00|64810.5|64800.5|64789.4|64779.4|64814.6|64804.6|64776.8|64766.8|6377
1629788400000|2021-08-24 07:00:00|64789.5|64779.5|64788.3|64778.3|64814.3|64804.3|64785.6|64770.9|6035
1629792000000|2021-08-24 08:00:00|64788.1|64778.1|64798.8|64788.8|64813.5|64803.5|64768.6|64758.6|5873
1629795600000|2021-08-24 09:00:00|64798.6|64788.6|64819.6|64809.6|64821.7|64811.7|64789|64779|4205
1629799200000|2021-08-24 10:00:00|64819.7|64809.7|64787.9|64777.9|64821.3|64810.7|64786.7|64773.6|4325
1629802800000|2021-08-24 11:00:00|64788|64778|64775.2|64755.2|64794.1|64780.2|64764.9|64750.7|4170
1629806400000|2021-08-24 12:00:00|64770|64760|64767.7|64757.7|64782.7|64772|64754.8|64740.3|5455
1629810000000|2021-08-24 13:00:00|64767.4|64757.4|64725.9|64705.9|64767.7|64757.4|64722|64705.4|7088
1629813600000|2021-08-24 14:00:00|64726.1|64706.1|64674.2|64664.2|64731.2|64716.2|64658.3|64644.9|8360
1629817200000|2021-08-24 15:00:00|64673.8|64663.8|64715.1|64705.1|64720.9|64706|64673.5|64663.5|5463
1629820800000|2021-08-24 16:00:00|64715|64705|64730.4|64720.4|64743.7|64728.6|64714.8|64701.3|4530
1629824400000|2021-08-24 17:00:00|64730.5|64720.5|64749.8|64739.8|64757|64743.7|64730.3|64715.7|3983
1629828000000|2021-08-24 18:00:00|64749.7|64739.7|64735|64725|64750.3|64740.3|64733.8|64719.8|3477
1629831600000|2021-08-24 19:00:00|64734.7|64724.7|64737.6|64717.6|64743.6|64728.1|64730.9|64715.3|2863
1629835200000|2021-08-24 20:00:00|64737.3|64717.3|64705.3|64685.3|64739.5|64721.7|64702.3|64682.3|2912
1629838800000|2021-08-24 21:00:00|64706.8|64686.8|64703.7|64683.7|64722.4|64696.8|64697.7|64669.1|1562
1629842400000|2021-08-24 22:00:00|64711.8|64678.7|64704.8|64684.8|64715.7|64688.8|64699.9|64672.6|2919
1629846000000|2021-08-24 23:00:00|64704.6|64684.6|64708.5|64688.5|64737.8|64712.9|64698.2|64678.2|4312
1629849600000|2021-08-25 00:00:00|64708.9|64688.9|64727.9|64707.9|64737.3|64717.6|64685|64665|4714
1629853200000|2021-08-25 01:00:00|64727.8|64707.8|64770.7|64750.7|64774.1|64762.4|64725.6|64707.8|6928
1629856800000|2021-08-25 02:00:00|64770.4|64750.4|64765.9|64755.9|64779.7|64769.5|64755.7|64742|6939
1629860400000|2021-08-25 03:00:00|64766|64756|64775.6|64755.6|64799.9|64783.7|64750.6|64735.9|5313
1629864000000|2021-08-25 04:00:00|64776|64756|64760.6|64750.6|64777.4|64760.4|64755.5|64740.5|3983
1629867600000|2021-08-25 05:00:00|64760.5|64750.5|64756.9|64746.9|64779.4|64769.4|64753.3|64743.3|4280
1629871200000|2021-08-25 06:00:00|64757.1|64747.1|64770.8|64760.8|64776.1|64766.1|64741.7|64729.1|5688
1629874800000|2021-08-25 07:00:00|64770.3|64760.3|64738.2|64728.2|64777.2|64767.2|64716.6|64706.6|6255
1629878400000|2021-08-25 08:00:00|64738|64728|64715.1|64705.1|64750.4|64740.4|64712.4|64702.4|5737
1629882000000|2021-08-25 09:00:00|64715.3|64705.3|64743.6|64733.6|64747.9|64737.9|64712.9|64702.9|4864
1629885600000|2021-08-25 10:00:00|64743.3|64733.3|64758.2|64748.2|64767.7|64754.8|64732.1|64717.8|3623
1629889200000|2021-08-25 11:00:00|64758.3|64748.3|64784.3|64774.3|64791.4|64781.4|64757.6|64747.6|4370
1629892800000|2021-08-25 12:00:00|64784|64774|64779.5|64769.5|64798.7|64783.4|64770.2|64757|5277
1629896400000|2021-08-25 13:00:00|64779.3|64769.3|64755.5|64745.5|64780.2|64770.2|64748.1|64734.3|7825
1629900000000|2021-08-25 14:00:00|64755.3|64745.3|64739.1|64729.1|64781.5|64768|64730.5|64715.8|7978
1629903600000|2021-08-25 15:00:00|64738.5|64728.5|64717.9|64707.9|64747.8|64730.4|64714.2|64701.7|5926
1629907200000|2021-08-25 16:00:00|64718|64708|64727|64717|64734|64719.1|64710.7|64699.8|4364
1629910800000|2021-08-25 17:00:00|64726.9|64716.9|64733.1|64723.1|64754.8|64739.8|64725.7|64711.9|4209
1629914400000|2021-08-25 18:00:00|64732.8|64722.8|64695.7|64685.7|64733.1|64723.1|64694.5|64680.2|4108
1629918000000|2021-08-25 19:00:00|64695.9|64685.9|64709|64699|64721.9|64707|64695.7|64680.5|3405
1629921600000|2021-08-25 20:00:00|64714.3|64694.3|64711.7|64691.7|64719.3|64704.1|64707.4|64691|2593
1629925200000|2021-08-25 21:00:00|64711.5|64691.5|64724.5|64691.5|64728.2|64699.8|64710.4|64678.4|1389
1629928800000|2021-08-25 22:00:00|64719.9|64699.9|64715.5|64680|64723.2|64699.9|64703.8|64674.7|3214
1629932400000|2021-08-25 23:00:00|64708.5|64688.5|64718|64698|64718.4|64698.4|64703.4|64683.4|2642
1629936000000|2021-08-26 00:00:00|64717.5|64697.5|64738.7|64728.7|64744.5|64729.2|64715.4|64695.4|3908
1629939600000|2021-08-26 01:00:00|64738.3|64728.3|64810|64790|64814.4|64796.9|64729.5|64709.5|7166
1629943200000|2021-08-26 02:00:00|64809.7|64789.7|64795.2|64785.2|64815.5|64801.7|64780.9|64767.8|6737
1629946800000|2021-08-26 03:00:00|64800.3|64780.3|64821.9|64811.9|64844.8|64832|64792|64777.8|5577
1629950400000|2021-08-26 04:00:00|64822|64812|64813.7|64803.7|64828.6|64814.2|64808.5|64795.1|3330
1629954000000|2021-08-26 05:00:00|64813.6|64803.6|64805.8|64795.8|64819.3|64809.3|64797.7|64783.8|4748
1629957600000|2021-08-26 06:00:00|64805.7|64795.7|64833.1|64823.1|64853|64843|64802.6|64792.6|6101
1629961200000|2021-08-26 07:00:00|64833|64823|64809.9|64799.9|64837.6|64827.6|64799.3|64789.3|6464
1629964800000|2021-08-26 08:00:00|64810.1|64800.1|64812.8|64802.8|64834.2|64824.2|64807.4|64797.4|5475
1629968400000|2021-08-26 09:00:00|64813|64803|64810.3|64800.3|64824.5|64814.5|64801.7|64791.7|4118
1629972000000|2021-08-26 10:00:00|64810.1|64800.1|64796|64786|64811.7|64801.7|64789.1|64779.1|3604
1629975600000|2021-08-26 11:00:00|64795.9|64785.9|64813.1|64803.1|64818.6|64808.6|64781.7|64771.7|4203
1629979200000|2021-08-26 12:00:00|64812.7|64802.7|64836.4|64826.4|64858|64843.7|64799.8|64783.2|6182
1629982800000|2021-08-26 13:00:00|64836.3|64826.3|64807.1|64797.1|64847.7|64837.4|64804.3|64789.9|8610
1629986400000|2021-08-26 14:00:00|64807.7|64797.7|64821.5|64811.5|64831|64817.3|64785.1|64772.6|8194
1629990000000|2021-08-26 15:00:00|64821.6|64811.6|64802.9|64792.9|64831|64819.6|64781.7|64768.3|6954
1629993600000|2021-08-26 16:00:00|64802.8|64792.8|64826.2|64816.2|64827.6|64817.6|64797.6|64787.3|4942
1629997200000|2021-08-26 17:00:00|64826.3|64816.3|64840.3|64830.3|64853.4|64839.1|64818.5|64806.2|5492
1630000800000|2021-08-26 18:00:00|64840.6|64830.6|64850.4|64840.4|64856.3|64841.3|64836.6|64823.4|4768
1630004400000|2021-08-26 19:00:00|64850.1|64840.1|64847|64827|64863|64848.3|64836.3|64821.2|3566
1630008000000|2021-08-26 20:00:00|64846.8|64826.8|64855.5|64835.5|64860.4|64840.4|64839.7|64822.4|2222
1630011600000|2021-08-26 21:00:00|64855.3|64835.3|64855.6|64798.7|64865.7|64835.9|64845.1|64772.5|1512
1630015200000|2021-08-26 22:00:00|64851.3|64796.8|64848.1|64797.4|64859.6|64817.3|64837.8|64788.1|2869
1630018800000|2021-08-26 23:00:00|64848.7|64800.1|64836.5|64816.5|64848.7|64822.3|64828.8|64800|3237
1630022400000|2021-08-27 00:00:00|64836.2|64816.2|64852|64832|64872.5|64852.5|64836.2|64816.2|4787
1630026000000|2021-08-27 01:00:00|64851.9|64831.9|64864.7|64854.7|64870.4|64856.6|64831.3|64816.8|6669
1630029600000|2021-08-27 02:00:00|64864.6|64854.6|64832.8|64822.8|64867.4|64854.8|64822|64811.8|6583
1630033200000|2021-08-27 03:00:00|64832.9|64822.9|64820.2|64810.2|64836.5|64826.5|64808.7|64793.5|4609
1630036800000|2021-08-27 04:00:00|64820.1|64810.1|64812.3|64802.3|64828.7|64818.7|64811.2|64801.2|3809
1630040400000|2021-08-27 05:00:00|64812.1|64802.1|64826.7|64816.7|64830|64820|64808.3|64798.3|4628
1630044000000|2021-08-27 06:00:00|64826.3|64816.3|64813.6|64803.6|64867.5|64850.8|64810.9|64800.9|6659
1630047600000|2021-08-27 07:00:00|64814|64804|64770.3|64760.3|64818.7|64808.7|64761.9|64748.2|5682
1630051200000|2021-08-27 08:00:00|64770.1|64760.1|64780.2|64770.2|64799.9|64789.9|64768.5|64758.5|5703
1630054800000|2021-08-27 09:00:00|64780.1|64770.1|64771.1|64761.1|64799.3|64789.3|64771|64761|4269
1630058400000|2021-08-27 10:00:00|64771|64761|64796.5|64786.5|64804.5|64794.5|64770.3|64760.3|3531
1630062000000|2021-08-27 11:00:00|64796.6|64786.6|64786.5|64776.5|64799.8|64789|64779.2|64769.2|3644
1630065600000|2021-08-27 12:00:00|64786.4|64776.4|64808|64798|64808.8|64798.8|64780.7|64765.9|6325
1630069200000|2021-08-27 13:00:00|64807.7|64797.7|64787.2|64767.2|64858.8|64848.8|64776.4|64762|8515
1630072800000|2021-08-27 14:00:00|64788|64768|64685.7|64675.7|64862.9|64840.8|64673.5|64653.5|10876
1630076400000|2021-08-27 15:00:00|64685.8|64675.8|64640.4|64630.4|64702.8|64687.9|64633.7|64621.2|7312
1630080000000|2021-08-27 16:00:00|64640.5|64630.5|64604.7|64594.7|64649.8|64639.8|64597.3|64587.3|5847
1630083600000|2021-08-27 17:00:00|64604.8|64594.8|64642.7|64632.7|64649.7|64636.1|64601.1|64590.1|4531
1630087200000|2021-08-27 18:00:00|64642.5|64632.5|64626.7|64616.7|64652|64640.5|64624.9|64611.3|3558
1630090800000|2021-08-27 19:00:00|64627.1|64617.1|64628.4|64618.4|64636|64620.9|64616.5|64600.8|3392
1630094400000|2021-08-27 20:00:00|64633.5|64613.5|64635.6|64615.6|64641|64621|64627.5|64609.8|2108
1630267200000|2021-08-29 20:00:00|64660.2|64569.8|64654.8|64561.1|64690|64612.1|64630.7|64557.5|134
1630270800000|2021-08-29 21:00:00|64662.5|64554.7|64635.8|64613.8|64695|64626.8|64605.3|64540.4|932
1630274400000|2021-08-29 22:00:00|64634.6|64612.6|64642.6|64611.3|64675.4|64622.1|64631.3|64576.6|3335
1630278000000|2021-08-29 23:00:00|64642.8|64610.4|64649.4|64629.4|64657|64630|64626.2|64601.1|4246
1630281600000|2021-08-30 00:00:00|64648.9|64628.9|64642.2|64622.2|64665.1|64645.1|64632.3|64612.8|5361
1630285200000|2021-08-30 01:00:00|64642|64622|64661.6|64651.6|64672.6|64657.6|64626.2|64611|6669
1630288800000|2021-08-30 02:00:00|64661.4|64651.4|64666.4|64656.4|64686.8|64674.2|64647|64634|5995
1630292400000|2021-08-30 03:00:00|64666.5|64656.5|64669.4|64659.4|64674.2|64662.4|64639.2|64629.2|4495
1630296000000|2021-08-30 04:00:00|64669.1|64659.1|64664.7|64644.7|64681|64667.3|64659|64643.6|3427
1630299600000|2021-08-30 05:00:00|64664.6|64644.6|64677.4|64667.4|64689.7|64679.7|64641.5|64631.5|4812
1630303200000|2021-08-30 06:00:00|64677.5|64667.5|64670.9|64660.9|64692.9|64682.3|64663.1|64653.1|5879
1630306800000|2021-08-30 07:00:00|64670.7|64660.7|64645.1|64635.1|64683.6|64673.6|64644.5|64634.5|5095
1630310400000|2021-08-30 08:00:00|64644.9|64634.9|64637|64627|64663.1|64652.7|64630.7|64617.7|5934
1630314000000|2021-08-30 09:00:00|64637.2|64627.2|64676.8|64656.8|64677.7|64667.7|64631.2|64621.2|4322
1630317600000|2021-08-30 10:00:00|64676.9|64656.9|64659.6|64639.6|64680.7|64665.7|64652|64638|3320
1630321200000|2021-08-30 11:00:00|64659.8|64639.8|64663|64653|64672.1|64660.3|64649.3|64634.2|3367
1630324800000|2021-08-30 12:00:00|64662.6|64652.6|64675.7|64665.7|64678.7|64668.7|64643.9|64633|4300
1630328400000|2021-08-30 13:00:00|64680.6|64660.6|64643.7|64623.7|64680.6|64667.7|64634.3|64619.8|6115
1630332000000|2021-08-30 14:00:00|64643.6|64623.6|64634.3|64614.3|64650|64636|64629.2|64614.1|6073
1630335600000|2021-08-30 15:00:00|64634.5|64614.5|64654.5|64634.5|64660.3|64648.8|64627.2|64614.5|4670
1630339200000|2021-08-30 16:00:00|64654.4|64634.4|64632.8|64622.8|64656.5|64645.8|64632.8|64622.8|3159
1630342800000|2021-08-30 17:00:00|64632.2|64622.2|64650.2|64630.2|64650.2|64635.6|64625.9|64611.4|2931
1630346400000|2021-08-30 18:00:00|64644.2|64634.2|64640.9|64630.9|64651.2|64636.9|64637.7|64622.5|2926
1630350000000|2021-08-30 19:00:00|64641.1|64631.1|64661.9|64651.9|64666.8|64652.6|64640.9|64626.3|2339
1630353600000|2021-08-30 20:00:00|64662.2|64652.2|64662.5|64642.5|64669.2|64652.9|64659.7|64642.5|1576
1630357200000|2021-08-30 21:00:00|64662.6|64642.6|64656.6|64622.6|64675.2|64644.8|64647.5|64615.1|1556
1630360800000|2021-08-30 22:00:00|64650.2|64630.2|64660.6|64640.6|64674.2|64642.8|64648.9|64619.3|2415
1630364400000|2021-08-30 23:00:00|64660.2|64640.2|64668.1|64648.1|64671.7|64651.7|64652.6|64632.6|2154
1630368000000|2021-08-31 00:00:00|64668.5|64648.5|64662.2|64642.2|64679.7|64663.4|64652.2|64636|4500
1630371600000|2021-08-31 01:00:00|64662.1|64642.1|64677.8|64667.8|64689.6|64679.6|64656.1|64636.3|6798
1630375200000|2021-08-31 02:00:00|64677.5|64667.5|64685.3|64675.3|64730.1|64712|64672.8|64659.8|5874
1630378800000|2021-08-31 03:00:00|64685.4|64675.4|64657.5|64647.5|64693.7|64679.2|64650.9|64640.4|5008
1630382400000|2021-08-31 04:00:00|64657.3|64647.3|64662|64642|64681.2|64662.5|64650.9|64637.2|4630
1630386000000|2021-08-31 05:00:00|64661.8|64641.8|64607.3|64587.3|64661.8|64646.3|64602.6|64587.1|6184
1630389600000|2021-08-31 06:00:00|64607.2|64587.2|64594|64584|64607.6|64597.6|64571.6|64561.6|7184
1630393200000|2021-08-31 07:00:00|64593.9|64583.9|64570.2|64560.2|64598|64588|64546.6|64536.6|6807
1630396800000|2021-08-31 08:00:00|64570.4|64560.4|64581.4|64571.4|64600.5|64585.7|64555.6|64545.6|6329
1630400400000|2021-08-31 09:00:00|64581.2|64571.2|64583.7|64573.7|64586.4|64574|64559.7|64544.5|4980
1630404000000|2021-08-31 10:00:00|64583.8|64573.8|64596.3|64586.3|64597.9|64587.9|64578.1|64568.1|4891
1630407600000|2021-08-31 11:00:00|64596.4|64586.4|64562.1|64542.1|64598.9|64588.9|64557|64541.5|5983
1630411200000|2021-08-31 12:00:00|64561.8|64541.8|64536.3|64526.3|64573.2|64560.5|64535|64521.8|6640
1630414800000|2021-08-31 13:00:00|64536.2|64526.2|64561.9|64541.9|64565|64551.1|64528.1|64518.1|8773
1630418400000|2021-08-31 14:00:00|64560.8|64540.8|64526.6|64516.6|64560.8|64545.1|64481.9|64461.9|8638
1630422000000|2021-08-31 15:00:00|64527.2|64517.2|64557.1|64547.1|64576.9|64561.4|64520.5|64506.3|7542
1630425600000|2021-08-31 16:00:00|64557.2|64547.2|64542.1|64532.1|64559.6|64549.2|64535.1|64519.9|4792
1630429200000|2021-08-31 17:00:00|64542.2|64532.2|64558.3|64548.3|64572|64557.8|64541.7|64527.9|4645
1630432800000|2021-08-31 18:00:00|64558.2|64548.2|64540.6|64530.6|64563.5|64548.6|64539.7|64526.4|3949
1630436400000|2021-08-31 19:00:00|64541|64531|64550.1|64530.1|64555.5|64540.5|64540.9|64526.5|3413
1630440000000|2021-08-31 20:00:00|64550|64530|64549.6|64529.6|64557.4|64539.8|64542.7|64526.4|2064
1630443600000|2021-08-31 21:00:00|64546.2|64526.2|64552.5|64532.5|64561.2|64535.7|64543.7|64514|1718
1630447200000|2021-08-31 22:00:00|64554.4|64534.4|64548.9|64528.9|64554.4|64534.4|64539.2|64519.2|3432
1630450800000|2021-08-31 23:00:00|64548.7|64528.7|64549.1|64529.1|64553.6|64533.6|64535.9|64515.9|2510
1630454400000|2021-09-01 00:00:00|64549.3|64529.3|64587.6|64567.6|64588.6|64573|64527.5|64507.5|4723
1630458000000|2021-09-01 01:00:00|64587.7|64567.7|64581.9|64571.9|64625.7|64605.7|64574.5|64557.5|7420
1630461600000|2021-09-01 02:00:00|64581.4|64571.4|64588.4|64578.4|64610.3|64597.9|64574.3|64559.1|7271
1630465200000|2021-09-01 03:00:00|64588.2|64578.2|64592.9|64582.9|64598.7|64588.7|64574.5|64559.5|5159
1630468800000|2021-09-01 04:00:00|64593.2|64583.2|64592|64582|64595.8|64583.9|64579.7|64569.4|3608
1630472400000|2021-09-01 05:00:00|64591.8|64581.8|64576.4|64566.4|64603.1|64589.8|64576.3|64566.3|5582
1630476000000|2021-09-01 06:00:00|64576.5|64566.5|64564.1|64554.1|64583.8|64573.4|64562.2|64552.2|6672
1630479600000|2021-09-01 07:00:00|64564.6|64554.6|64589.8|64579.8|64613.2|64603|64555.9|64545.9|7016
1630483200000|2021-09-01 08:00:00|64590|64580|64599.1|64589.1|64617.2|64604.4|64576.1|64563.2|5837
1630486800000|2021-09-01 09:00:00|64599.2|64589.2|64627.8|64617.8|64647.6|64634.4|64589.1|64579.1|5502
1630490400000|2021-09-01 10:00:00|64628|64618|64618.9|64598.9|64639.8|64629.8|64609.4|64594.8|3763
1630494000000|2021-09-01 11:00:00|64619.2|64599.2|64636.9|64626.9|64639.7|64629.7|64614.4|64598.6|4222
1630497600000|2021-09-01 12:00:00|64636.4|64626.4|64578.6|64568.6|64642.3|64627.1|64575.8|64564.2|7035
1630501200000|2021-09-01 13:00:00|64578.3|64568.3|64524.8|64504.8|64593.8|64583.8|64504|64484|7451
1630504800000|2021-09-01 14:00:00|64523.9|64503.9|64509.1|64499.1|64558.3|64548.3|64505|64492.7|7656
1630508400000|2021-09-01 15:00:00|64509.4|64499.4|64492.3|64482.3|64526.5|64516.5|64488.2|64477.9|5968
1630512000000|2021-09-01 16:00:00|64492.4|64482.4|64509.8|64499.8|64517.9|64502.8|64476.7|64464|4824
1630515600000|2021-09-01 17:00:00|64509.7|64499.7|64526.7|64516.7|64532.9|64521.4|64509|64497.7|3839
1630519200000|2021-09-01 18:00:00|64526.9|64516.9|64514.1|64504.1|64530.6|64517.1|64511.4|64498.9|3827
1630522800000|2021-09-01 19:00:00|64514.4|64504.4|64514.3|64504.3|64528|64512.8|64514.1|64498.2|3599
1630526400000|2021-09-01 20:00:00|64514.6|64504.6|64529.3|64509.3|64529.5|64509.5|64514.2|64498.9|2181
1630530000000|2021-09-01 21:00:00|64529.5|64509.5|64537.2|64517.2|64549.9|64518.9|64525.9|64505.2|1705
1630533600000|2021-09-01 22:00:00|64536.2|64516.2|64531.4|64511.4|64554.6|64519.9|64527.9|64505.9|2452
1630537200000|2021-09-01 23:00:00|64531.5|64511.5|64531.1|64511.1|64533.3|64513.3|64525.8|64505.8|3408
1630540800000|2021-09-02 00:00:00|64530.9|64510.9|64551.9|64531.9|64557|64541.8|64518.8|64501.4|4111
1630544400000|2021-09-02 01:00:00|64552.5|64532.5|64569.8|64559.8|64587.1|64577.1|64526.6|64511.7|6995
1630548000000|2021-09-02 02:00:00|64569.3|64559.3|64573.2|64563.2|64598.5|64586.3|64565.2|64550.2|6745
1630551600000|2021-09-02 03:00:00|64573.3|64563.3|64575.2|64555.2|64585.6|64574.1|64565|64553.5|5834
1630555200000|2021-09-02 04:00:00|64575.1|64555.1|64581.9|64561.9|64585.3|64573.3|64563.3|64550.9|3443
1630558800000|2021-09-02 05:00:00|64582.4|64562.4|64552.1|64542.1|64583.6|64569.6|64550.9|64540.9|4656
1630562400000|2021-09-02 06:00:00|64552.3|64542.3|64560.5|64550.5|64579.6|64569.6|64552.3|64542.3|6036
1630566000000|2021-09-02 07:00:00|64560.6|64550.6|64556.7|64546.7|64584|64574|64526.8|64509.5|6544
1630569600000|2021-09-02 08:00:00|64556.5|64546.5|64558.2|64548.2|64578.9|64568.9|64553.6|64542.7|6014
1630573200000|2021-09-02 09:00:00|64558.1|64548.1|64536|64526|64580.8|64570.8|64535.5|64524.7|5042
1630576800000|2021-09-02 10:00:00|64536.3|64526.3|64536.8|64526.8|64548.1|64533.4|64521.1|64506.3|3575
1630580400000|2021-09-02 11:00:00|64542|64522|64530.1|64520.1|64548.6|64533.3|64523.6|64509.6|3929
1630584000000|2021-09-02 12:00:00|64530.2|64520.2|64525.7|64515.7|64557.5|64541.8|64525.5|64510.4|5051
1630587600000|2021-09-02 13:00:00|64525.6|64515.6|64489.1|64469.1|64557.1|64542.3|64485.1|64468.7|7009
1630591200000|2021-09-02 14:00:00|64483.9|64473.9|64491.1|64471.1|64525.6|64508.1|64483.9|64469.2|7761
1630594800000|2021-09-02 15:00:00|64491.2|64471.2|64502.3|64482.3|64512.3|64495.9|64483.6|64468.5|5540
1630598400000|2021-09-02 16:00:00|64497.3|64487.3|64487.3|64477.3|64510.4|64495.2|64485.5|64470.2|4701
1630602000000|2021-09-02 17:00:00|64487.2|64477.2|64489.4|64479.4|64509.1|64494.1|64483.5|64468.5|3888
1630605600000|2021-09-02 18:00:00|64489.3|64479.3|64485.8|64475.8|64500|64485.6|64485.4|64470.4|4583
1630609200000|2021-09-02 19:00:00|64490.9|64470.9|64497.4|64477.4|64498.5|64481.2|64483.7|64467.9|3020
1630612800000|2021-09-02 20:00:00|64497.7|64477.7|64498.5|64478.5|64500.8|64482.5|64488.9|64468.9|2094
1630616400000|2021-09-02 21:00:00|64498.4|64478.4|64516.2|64472.2|64525|64500.7|64498.4|64462.5|1479
1630620000000|2021-09-02 22:00:00|64516.4|64476|64500|64480|64516.7|64486.4|64495.5|64470.6|2280
1630623600000|2021-09-02 23:00:00|64499|64479|64502.7|64482.7|64509.4|64489.4|64496.5|64476.5|2390
1630627200000|2021-09-03 00:00:00|64502.8|64482.8|64491.4|64471.4|64507.5|64487.5|64477.3|64457.3|4467
1630630800000|2021-09-03 01:00:00|64491.3|64471.3|64571.2|64561.2|64581.2|64564.6|64480.1|64460.1|7474
1630634400000|2021-09-03 02:00:00|64572.1|64562.1|64531.2|64521.2|64572.1|64562.1|64528.1|64514.2|6533
1630638000000|2021-09-03 03:00:00|64530.2|64520.2|64543.3|64533.3|64562.7|64546.1|64527.2|64513.5|5205
1630641600000|2021-09-03 04:00:00|64543.4|64533.4|64538.5|64528.5|64553.8|64539.2|64534.3|64521.4|3203
1630645200000|2021-09-03 05:00:00|64538.4|64528.4|64546.4|64536.4|64555|64540.2|64534.3|64521.1|4427
1630648800000|2021-09-03 06:00:00|64546.3|64536.3|64519.9|64509.9|64551.1|64541.1|64518.7|64508.7|5261
1630652400000|2021-09-03 07:00:00|64519.8|64509.8|64531.6|64521.6|64548.3|64534.5|64513.7|64503.7|5272
1630656000000|2021-09-03 08:00:00|64531.7|64521.7|64497.4|64487.4|64534.5|64524.5|64474.7|64461.1|5860
1630659600000|2021-09-03 09:00:00|64496.8|64486.8|64432.2|64422.2|64500.8|64490|64430.5|64418.6|5409
1630663200000|2021-09-03 10:00:00|64431.5|64421.5|64435.3|64415.3|64446.3|64431.2|64422.1|64407.7|4434
1630666800000|2021-09-03 11:00:00|64435.4|64415.4|64410.1|64400.1|64435.6|64423.7|64371.1|64356.2|5086
1630670400000|2021-09-03 12:00:00|64410|64400|64315.5|64295.5|64425.6|64410|64253.1|64233.1|9606
1630674000000|2021-09-03 13:00:00|64315.7|64295.7|64273.8|64253.8|64343|64326.2|64266.5|64246.5|10516
1630677600000|2021-09-03 14:00:00|64273.6|64253.6|64264.1|64254.1|64320|64303.9|64263.3|64248.7|8915
1630681200000|2021-09-03 15:00:00|64264|64254|64381.4|64361.4|64384.5|64369.9|64263.8|64250.8|7110
1630684800000|2021-09-03 16:00:00|64381.3|64361.3|64371.6|64351.6|64395.7|64380.9|64366.6|64351.3|4103
1630688400000|2021-09-03 17:00:00|64371.7|64351.7|64357.2|64337.2|64373.4|64357.7|64339.8|64326|4025
1630692000000|2021-09-03 18:00:00|64357.1|64337.1|64388.1|64368.1|64389|64370.8|64345.8|64330.8|3677
1630695600000|2021-09-03 19:00:00|64388.2|64368.2|64396.5|64376.5|64398.5|64382.6|64383.6|64367.2|3399
1630699200000|2021-09-03 20:00:00|64396.3|64376.3|64403.4|64383.4|64411.6|64391.6|64390.3|64374|2115
1630872000000|2021-09-05 20:00:00|64342.3|64320.3|64342.7|64320.7|64344.8|64322.8|64339.7|64317.7|106
1630875600000|2021-09-05 21:00:00|64418|64291|64403.7|64320.9|64475.9|64371.8|64347.2|64291|965
1630879200000|2021-09-05 22:00:00|64408.8|64320.3|64390.4|64351.6|64448.1|64361.3|64377.7|64315.3|3030
1630882800000|2021-09-05 23:00:00|64390.7|64351.8|64389.9|64369.9|64396.2|64372.9|64359.4|64335.8|6817
1630886400000|2021-09-06 00:00:00|64392.2|64372.2|64423.1|64403.1|64445.9|64425.9|64392.2|64372.2|4946
1630890000000|2021-09-06 01:00:00|64423.6|64403.6|64456.6|64446.6|64471.3|64451.3|64406.4|64386.4|7043
1630893600000|2021-09-06 02:00:00|64456.7|64446.7|64472.9|64462.9|64493.4|64474.9|64456.1|64443.3|6188
1630897200000|2021-09-06 03:00:00|64473|64463|64482.6|64462.6|64486.9|64472.2|64467|64456.3|4544
1630900800000|2021-09-06 04:00:00|64482.5|64462.5|64478.6|64458.6|64486.6|64473.9|64466.8|64453.4|3040
1630904400000|2021-09-06 05:00:00|64473.4|64463.4|64454.9|64444.9|64477.6|64467.6|64452.1|64442.1|4221
1630908000000|2021-09-06 06:00:00|64455.2|64445.2|64482.3|64472.3|64483.9|64473.9|64450.8|64440|5501
1630911600000|2021-09-06 07:00:00|64482|64472|64493.1|64483.1|64505.4|64492.2|64457.8|64446|6502
1630915200000|2021-09-06 08:00:00|64492.7|64482.7|64488.5|64478.5|64511.1|64501|64472.8|64462.1|5317
1630918800000|2021-09-06 09:00:00|64488.4|64478.4|64520.3|64510.3|64543.7|64529.8|64482.7|64468.7|5840
1630922400000|2021-09-06 10:00:00|64520.4|64510.4|64530.9|64520.9|64536.7|64521.7|64507.8|64493|3817
1630926000000|2021-09-06 11:00:00|64530.5|64520.5|64526.2|64506.2|64536.7|64522.3|64507.6|64492.8|4531
1630929600000|2021-09-06 12:00:00|64526.3|64506.3|64531.9|64521.9|64539.2|64524.7|64515|64501.1|4112
1630933200000|2021-09-06 13:00:00|64531.8|64521.8|64550.6|64530.6|64558.6|64544.4|64512.5|64497.6|5489
1630936800000|2021-09-06 14:00:00|64550.7|64530.7|64533|64513|64554.6|64539.2|64515.5|64500.6|5179
1630940400000|2021-09-06 15:00:00|64532.7|64512.7|64515|64505|64538.5|64523.2|64510.8|64495.9|3864
1630944000000|2021-09-06 16:00:00|64514.9|64504.9|64520.3|64500.3|64521.7|64507|64511.1|64496|2679
1630947600000|2021-09-06 17:00:00|64520.4|64500.4|64519.2|64499.2|64521.2|64505.6|64512.2|64496.1|1500
1630951200000|2021-09-06 18:00:00|64519.6|64499.6|64518.8|64498.8|64523|64507.6|64514.2|64496.6|1422
1630954800000|2021-09-06 19:00:00|64519.1|64499.1|64519.1|64499.1|64521.3|64503.4|64513.4|64497.3|2441
1630958400000|2021-09-06 20:00:00|64519.4|64499.4|64527.2|64486|64537.4|64504.4|64513.5|64471.6|2792
1630962000000|2021-09-06 21:00:00|64527.5|64486.6|64517.9|64487.7|64535.8|64498.7|64509|64440.7|1436
1630965600000|2021-09-06 22:00:00|64513.3|64493.3|64502.5|64482.5|64519.4|64499.4|64500.5|64470.7|3228
1630969200000|2021-09-06 23:00:00|64502.7|64482.7|64505.7|64485.7|64514.5|64494.5|64501|64481|2998
1630972800000|2021-09-07 00:00:00|64505.5|64485.5|64513|64493|64519.3|64499.3|64490.6|64470.6|6376
1630976400000|2021-09-07 01:00:00|64513.3|64493.3|64520.2|64510.2|64547|64531.4|64501.7|64482.8|7659
1630980000000|2021-09-07 02:00:00|64520.3|64510.3|64513.5|64503.5|64536.5|64521.4|64510.5|64497.6|6097
1630983600000|2021-09-07 03:00:00|64513.4|64503.4|64509|64499|64518.9|64508.4|64491.9|64477.9|5377
1630987200000|2021-09-07 04:00:00|64509.1|64499.1|64523.6|64503.6|64534.5|64514.5|64494.5|64477|5290
1630990800000|2021-09-07 05:00:00|64523.5|64503.5|64524.1|64514.1|64538|64526.1|64505.1|64491.6|5920
1630994400000|2021-09-07 06:00:00|64524|64514|64541.5|64531.5|64570.5|64560.5|64518.2|64504.1|6691
1630998000000|2021-09-07 07:00:00|64541.4|64531.4|64554|64544|64570.1|64554.4|64528.2|64516.8|6638
1631001600000|2021-09-07 08:00:00|64554.1|64544.1|64586.5|64576.5|64609|64594.3|64553.1|64543.1|6835
1631005200000|2021-09-07 09:00:00|64587|64577|64611.4|64601.4|64631.5|64615.3|64581.7|64571.4|6777
1631008800000|2021-09-07 10:00:00|64610.9|64600.9|64605.5|64595.5|64624.9|64610.3|64595.3|64580.3|5142
1631012400000|2021-09-07 11:00:00|64605.4|64595.4|64618.5|64608.5|64628.6|64613.2|64601.8|64590.3|4899
1631016000000|2021-09-07 12:00:00|64618.3|64608.3|64649.1|64629.1|64657.8|64643.1|64616.2|64602|5769
1631019600000|2021-09-07 13:00:00|64648.7|64628.7|64561.5|64541.5|64658|64643.5|64550.8|64536.2|7967
1631023200000|2021-09-07 14:00:00|64561.8|64541.8|64605.3|64585.3|64625.3|64613.6|64547.3|64533.5|8840
1631026800000|2021-09-07 15:00:00|64605.2|64585.2|64597.7|64587.7|64629.7|64615.9|64581.7|64566.7|6158
1631030400000|2021-09-07 16:00:00|64597.8|64587.8|64603.2|64583.2|64619.6|64604.7|64578.9|64563.8|5760
1631034000000|2021-09-07 17:00:00|64602.9|64582.9|64590.5|64580.5|64615.2|64601|64586.8|64571.8|4291
1631037600000|2021-09-07 18:00:00|64590.4|64580.4|64598.8|64578.8|64608.5|64593.6|64588|64573.2|4313
1631041200000|2021-09-07 19:00:00|64598.9|64578.9|64622.2|64602.2|64624.3|64609.3|64589.8|64574.3|4170
1631044800000|2021-09-07 20:00:00|64622.3|64602.3|64624.4|64604.4|64632.1|64612.1|64612.9|64592.9|2695
1631048400000|2021-09-07 21:00:00|64623.1|64603.1|64634.1|64614.1|64636.7|64616.7|64623|64603|1576
1631052000000|2021-09-07 22:00:00|64634.3|64614.3|64629.2|64609.2|64635.4|64615.4|64616.3|64592.2|2707
1631055600000|2021-09-07 23:00:00|64628.2|64608.2|64626.1|64606.1|64631.9|64611.9|64607|64587|3228
1631059200000|2021-09-08 00:00:00|64625.8|64605.8|64614|64594|64630|64610|64597.1|64577.4|3989
1631062800000|2021-09-08 01:00:00|64613.2|64593.2|64607.2|64597.2|64629.6|64612.4|64585.5|64570.3|7062
1631066400000|2021-09-08 02:00:00|64607.1|64597.1|64615.7|64605.7|64634.4|64622.3|64598.9|64584.8|5895
1631070000000|2021-09-08 03:00:00|64615.8|64605.8|64605.7|64595.7|64635.1|64619.7|64605.1|64590.1|5053
1631073600000|2021-09-08 04:00:00|64605.5|64595.5|64605.5|64595.5|64615.3|64599.7|64590.9|64575.6|3586
1631077200000|2021-09-08 05:00:00|64606.5|64596.5|64615.4|64605.4|64622.9|64611.8|64600.6|64590.6|5148
1631080800000|2021-09-08 06:00:00|64615.7|64605.7|64623.2|64613.2|64639|64629|64608.1|64598.1|6293
1631084400000|2021-09-08 07:00:00|64623.5|64613.5|64605.7|64595.7|64626.8|64614.8|64596.7|64582.9|7104
1631088000000|2021-09-08 08:00:00|64605.9|64595.9|64577.9|64567.9|64622.9|64612.9|64571.7|64561.5|6993
1631091600000|2021-09-08 09:00:00|64577.5|64567.5|64575.2|64555.2|64596|64585|64566.8|64555.2|6221
1631095200000|2021-09-08 10:00:00|64570.4|64560.4|64578.2|64558.2|64581.6|64569.9|64560.2|64547.6|4035
1631098800000|2021-09-08 11:00:00|64578|64558|64562|64552|64581.2|64564.6|64550.6|64535.7|4450
1631102400000|2021-09-08 12:00:00|64561.9|64551.9|64578.9|64568.9|64584.2|64571.1|64549.6|64534.4|5806
1631106000000|2021-09-08 13:00:00|64579.1|64569.1|64598.8|64578.8|64622.9|64611.3|64572.7|64557.9|8323
1631109600000|2021-09-08 14:00:00|64598.7|64578.7|64614.5|64604.5|64632.7|64617.4|64586.1|64572.3|8592
1631113200000|2021-09-08 15:00:00|64614.7|64604.7|64599.1|64589.1|64628.1|64613.1|64598.5|64586.6|6806
1631116800000|2021-09-08 16:00:00|64599|64589|64570.5|64560.5|64610.5|64596.5|64554.2|64540.4|5875
1631120400000|2021-09-08 17:00:00|64576.3|64556.3|64571.2|64551.2|64586.1|64572.3|64556.6|64542.7|4785
1631124000000|2021-09-08 18:00:00|64571|64551|64573.1|64553.1|64574.9|64560.1|64558.6|64544.7|4004
1631127600000|2021-09-08 19:00:00|64573|64553|64582.4|64562.4|64589.1|64573.5|64563.9|64548.9|3274
1631131200000|2021-09-08 20:00:00|64582.6|64562.6|64593|64550|64600.6|64580.6|64581.9|64550|2067
1631134800000|2021-09-08 21:00:00|64595.5|64549.5|64591.6|64535.2|64612.4|64565.5|64587.9|64525.6|1294
1631138400000|2021-09-08 22:00:00|64589.9|64538.9|64577.6|64557.6|64602.6|64575.2|64567.8|64535.1|4183
1631142000000|2021-09-08 23:00:00|64577.7|64557.7|64597.4|64577.4|64598.8|64578.8|64576.1|64556.1|2401
1631145600000|2021-09-09 00:00:00|64597.9|64577.9|64612.8|64592.8|64627.8|64607.8|64589.7|64569.7|4471
1631149200000|2021-09-09 01:00:00|64612.5|64592.5|64590.8|64580.8|64633.3|64613.3|64588.1|64575.8|6413
1631152800000|2021-09-09 02:00:00|64591.1|64581.1|64584|64574|64603.7|64587.2|64571.3|64557|5604
1631156400000|2021-09-09 03:00:00|64583.9|64573.9|64594.8|64584.8|64600.6|64587.2|64582|64566.8|4656
1631160000000|2021-09-09 04:00:00|64594.7|64584.7|64621.3|64611.3|64628.9|64617.2|64594.5|64584|3631
1631163600000|2021-09-09 05:00:00|64620.9|64610.9|64615.6|64605.6|64628.8|64618.8|64603.4|64588.6|4664
1631167200000|2021-09-09 06:00:00|64615.7|64605.7|64584.1|64574.1|64620.3|64607.6|64579.4|64565.5|6344
1631170800000|2021-09-09 07:00:00|64584.6|64574.6|64544.9|64524.9|64616.7|64602.1|64502.4|64482.4|7415
1631174400000|2021-09-09 08:00:00|64544.7|64524.7|64528.9|64518.9|64564.5|64548.5|64525.8|64515.8|6278
1631178000000|2021-09-09 09:00:00|64529|64519|64520.7|64510.7|64549.5|64535.9|64520.6|64506.5|5286
1631181600000|2021-09-09 10:00:00|64520.8|64510.8|64537.1|64527.1|64542.5|64529.8|64516.4|64502.2|4147
1631185200000|2021-09-09 11:00:00|64537.2|64527.2|64520.4|64500.4|64567.2|64549.8|64518.9|64500.3|5348
1631188800000|2021-09-09 12:00:00|64520.3|64500.3|64540.2|64520.2|64571.8|64554.4|64513.4|64496.7|7304
1631192400000|2021-09-09 13:00:00|64540.3|64520.3|64489.5|64469.5|64548.3|64532.7|64480.9|64465.7|8668
1631196000000|2021-09-09 14:00:00|64489.8|64469.8|64498.2|64488.2|64526.9|64511.6|64486.9|64469.8|7862
1631199600000|2021-09-09 15:00:00|64498.1|64488.1|64503.5|64493.5|64521.3|64505.9|64495.8|64480.8|6004
1631203200000|2021-09-09 16:00:00|64503.3|64493.3|64486.3|64476.3|64507.2|64493.9|64482.5|64467.7|4340
1631206800000|2021-09-09 17:00:00|64486.2|64476.2|64504.3|64494.3|64526.1|64510.9|64469.3|64458.3|6000
1631210400000|2021-09-09 18:00:00|64504.1|64494.1|64508.7|64488.7|64522.7|64508|64498.1|64481.8|5080
1631214000000|2021-09-09 19:00:00|64508.5|64488.5|64509|64489|64519.9|64504|64492.5|64472.5|3978
1631217600000|2021-09-09 20:00:00|64508.9|64488.9|64522.6|64502.6|64522.8|64502.8|64506.8|64486.8|2429
1631221200000|2021-09-09 21:00:00|64522.5|64502.5|64523.7|64464.6|64548.8|64507.5|64515.8|64460|1426
1631224800000|2021-09-09 22:00:00|64524.8|64462.2|64519.4|64479.1|64525.8|64490|64509.8|64462.2|3374
1631228400000|2021-09-09 23:00:00|64517|64481|64525.3|64505.3|64527.2|64507.2|64507.9|64480.5|2445
1631232000000|2021-09-10 00:00:00|64524.3|64504.3|64541.2|64521.2|64549.4|64532.6|64516.3|64496.3|3556
1631235600000|2021-09-10 01:00:00|64541.3|64521.3|64536.8|64526.8|64554.9|64544.3|64528.5|64515.3|6310
1631239200000|2021-09-10 02:00:00|64536.9|64526.9|64413.1|64393.1|64539.8|64527|64394.5|64376.1|8730
1631242800000|2021-09-10 03:00:00|64413.2|64393.2|64429.8|64409.8|64441.1|64424.4|64403.2|64386.9|5752
1631246400000|2021-09-10 04:00:00|64429.7|64409.7|64424.7|64404.7|64441.4|64425.7|64393.4|64377.9|4330
1631250000000|2021-09-10 05:00:00|64424.5|64404.5|64377.4|64367.4|64424.6|64410.4|64375.8|64363.4|5797
1631253600000|2021-09-10 06:00:00|64377.3|64367.3|64354.8|64344.8|64413.4|64399|64346.8|64333.2|6298
1631257200000|2021-09-10 07:00:00|64360.2|64340.2|64325.9|64315.9|64377.7|64362.6|64321.5|64307.4|7115
1631260800000|2021-09-10 08:00:00|64326|64316|64298.5|64288.5|64342.6|64331.8|64289.2|64272|6529
1631264400000|2021-09-10 09:00:00|64298.6|64288.6|64323.1|64313.1|64331.9|64317.6|64297.6|64287.6|4719
1631268000000|2021-09-10 10:00:00|64322.9|64312.9|64321.4|64311.4|64332.5|64318.6|64313.3|64299.7|4844
1631271600000|2021-09-10 11:00:00|64321.3|64311.3|64273.9|64263.9|64334.9|64321.5|64273.3|64262.4|4959
1631275200000|2021-09-10 12:00:00|64273.8|64263.8|64305.9|64285.9|64310.3|64295.3|64266|64252.5|6166
1631278800000|2021-09-10 13:00:00|64305.4|64285.4|64276.1|64256.1|64334.3|64321.7|64266.6|64253|8050
1631282400000|2021-09-10 14:00:00|64275.6|64255.6|64369.3|64349.3|64411|64391|64267.9|64252.9|8551
1631286000000|2021-09-10 15:00:00|64369.2|64349.2|64405.6|64385.6|64411.5|64397.3|64353.6|64339|8170
1631289600000|2021-09-10 16:00:00|64405.7|64385.7|64392.3|64372.3|64410.9|64395.7|64376.2|64360.8|5652
1631293200000|2021-09-10 17:00:00|64392.2|64372.2|64417.1|64397.1|64420|64405.1|64383.7|64368.2|4209
1631296800000|2021-09-10 18:00:00|64417.2|64397.2|64430.5|64410.5|64432.2|64416.4|64407.9|64392|3933
1631300400000|2021-09-10 19:00:00|64430.1|64410.1|64443.4|64423.4|64448.2|64431.9|64424.4|64408.6|4038
1631304000000|2021-09-10 20:00:00|64443.1|64423.1|64459.6|64439.6|64501|64450.8|64429.4|64409.4|4043
1631476800000|2021-09-12 20:00:00|64436.3|64414.3|64450.7|64428.7|64476.9|64435.2|64434.7|64382.2|159
1631480400000|2021-09-12 21:00:00|64497.5|64365.5|64457.5|64417.5|64497.5|64435|64435.9|64352.5|1027
1631484000000|2021-09-12 22:00:00|64475.5|64376.8|64439.7|64419.7|64481.6|64425.9|64436.5|64375.4|2669
1631487600000|2021-09-12 23:00:00|64436.4|64416.4|64419.6|64399.6|64450.4|64430.4|64419.2|64380.3|2942
1631491200000|2021-09-13 00:00:00|64419.7|64399.7|64451.3|64431.3|64468.3|64448.3|64419.1|64399.1|5959
1631494800000|2021-09-13 01:00:00|64450.5|64430.5|64461.7|64451.7|64479.3|64462.9|64430.4|64410.9|7850
1631498400000|2021-09-13 02:00:00|64461.9|64451.9|64502.7|64492.7|64506.1|64495.2|64445.1|64432.3|6451
1631502000000|2021-09-13 03:00:00|64502.5|64492.5|64491.7|64481.7|64519|64505.1|64475.7|64461.3|4776
1631505600000|2021-09-13 04:00:00|64491.6|64481.6|64506.9|64486.9|64518.1|64502.7|64486.5|64472.4|3616
1631509200000|2021-09-13 05:00:00|64507|64487|64494.8|64484.8|64531.4|64519.2|64482.5|64468.9|6269
1631512800000|2021-09-13 06:00:00|64495|64485|64530.1|64520.1|64532.1|64520.6|64491.7|64478|6228
1631516400000|2021-09-13 07:00:00|64530|64520|64506.1|64486.1|64550.5|64535.6|64493.9|64478.7|6442
1631520000000|2021-09-13 08:00:00|64501.6|64491.6|64500.2|64490.2|64529.2|64514.4|64490.1|64480.1|5627
1631523600000|2021-09-13 09:00:00|64500.1|64490.1|64488.7|64478.7|64518.3|64506.1|64487.1|64477.1|4693
1631527200000|2021-09-13 10:00:00|64488.8|64478.8|64529.4|64509.4|64530.5|64519.2|64481.3|64468.3|4396
1631530800000|2021-09-13 11:00:00|64529.2|64509.2|64520.6|64510.6|64531.2|64516.8|64517.8|64504.3|4008
1631534400000|2021-09-13 12:00:00|64520.3|64510.3|64499|64489|64524.3|64514.3|64496.7|64484.1|5281
1631538000000|2021-09-13 13:00:00|64499.5|64489.5|64431.7|64421.7|64502.2|64492.2|64429.3|64416.5|7666
1631541600000|2021-09-13 14:00:00|64431.8|64421.8|64428.1|64418.1|64456.7|64443.5|64415.8|64400.4|8577
1631545200000|2021-09-13 15:00:00|64428|64418|64428.7|64418.7|64450.5|64436.1|64418.1|64404|6497
1631548800000|2021-09-13 16:00:00|64428.5|64418.5|64440.1|64420.1|64442.4|64428.6|64420.8|64408.6|5076
1631552400000|2021-09-13 17:00:00|64440|64420|64450.8|64440.8|64461.9|64446.8|64434.6|64419.5|4191
1631556000000|2021-09-13 18:00:00|64450.7|64440.7|64450.7|64430.7|64470.9|64456.5|64445.2|64430.2|5085
1631559600000|2021-09-13 19:00:00|64450.9|64430.9|64435.8|64415.8|64460.4|64445.1|64431|64415.5|4929
1631563200000|2021-09-13 20:00:00|64435.9|64415.9|64433.3|64413.3|64436.8|64421.3|64425.1|64405.8|2382
1631566800000|2021-09-13 21:00:00|64435.9|64415.9|64456.8|64416.7|64467.4|64424.6|64433.5|64401.5|1433
1631570400000|2021-09-13 22:00:00|64456.9|64417.6|64440.5|64420.5|64460.6|64425.5|64437.3|64413.1|3166
1631574000000|2021-09-13 23:00:00|64440.7|64420.7|64438.9|64418.9|64444.5|64424.5|64433|64413|2514
1631577600000|2021-09-14 00:00:00|64439|64419|64448.1|64428.1|64457.8|64437.8|64436.6|64416.6|3993
1631581200000|2021-09-14 01:00:00|64448.3|64428.3|64471.7|64461.7|64481.9|64467.3|64431.7|64417.4|7049
1631584800000|2021-09-14 02:00:00|64471.6|64461.6|64445.7|64435.7|64480|64467.2|64438.6|64423.6|6626
1631588400000|2021-09-14 03:00:00|64445.8|64435.8|64444.1|64434.1|64461.7|64447.7|64441.7|64430.6|5106
1631592000000|2021-09-14 04:00:00|64444|64434|64440.5|64430.5|64446.9|64434.7|64425.8|64413.6|3518
1631595600000|2021-09-14 05:00:00|64440.2|64430.2|64460.8|64440.8|64466.5|64451.7|64421.3|64405.9|5124
1631599200000|2021-09-14 06:00:00|64460.4|64440.4|64442|64432|64466.5|64456.5|64432.9|64417.8|6225
1631602800000|2021-09-14 07:00:00|64441.6|64431.6|64397.1|64387.1|64443.6|64433.6|64371.2|64351.5|6509
1631606400000|2021-09-14 08:00:00|64397.3|64387.3|64420.5|64410.5|64421.3|64411.3|64392.4|64381.1|4712
1631610000000|2021-09-14 09:00:00|64420.3|64410.3|64411.6|64401.6|64434.1|64419.7|64394.6|64382.6|4898
1631613600000|2021-09-14 10:00:00|64411.5|64401.5|64426|64416|64433.2|64420.2|64402|64388.4|4944
1631617200000|2021-09-14 11:00:00|64425.9|64415.9|64429.4|64419.4|64436.4|64421.8|64407.5|64393.4|4602
1631620800000|2021-09-14 12:00:00|64429.6|64419.6|64332.8|64322.8|64436.6|64425.6|64330.3|64315.8|8109
1631624400000|2021-09-14 13:00:00|64333|64323|64314.9|64294.9|64368.2|64353.5|64303.5|64288.4|8920
1631628000000|2021-09-14 14:00:00|64314.8|64294.8|64338.5|64328.5|64375.2|64361.2|64314.6|64294.8|8779
1631631600000|2021-09-14 15:00:00|64338.2|64328.2|64336.9|64326.9|64352|64338.7|64322.6|64308.8|5923
1631635200000|2021-09-14 16:00:00|64336.8|64326.8|64346.6|64336.6|64354.3|64339.8|64318.1|64303.1|4314
1631638800000|2021-09-14 17:00:00|64346.3|64336.3|64327.9|64307.9|64363.1|64348.3|64311.5|64296.1|4676
1631642400000|2021-09-14 18:00:00|64327.8|64307.8|64376.2|64356.2|64380.2|64364.6|64318.5|64303.2|4979
1631646000000|2021-09-14 19:00:00|64376.1|64356.1|64375.5|64355.5|64393|64376.4|64367.5|64351.4|4177
1631649600000|2021-09-14 20:00:00|64375.2|64355.2|64369.9|64327.1|64375.4|64355.4|64352|64326|2603
1631653200000|2021-09-14 21:00:00|64371.9|64325.4|64397.4|64321.5|64420.1|64331.6|64369.2|64311.3|1563
1631656800000|2021-09-14 22:00:00|64397.8|64322|64383|64363|64405|64366.6|64376.2|64322|4941
1631660400000|2021-09-14 23:00:00|64383.8|64363.8|64392.8|64372.8|64399.9|64379.9|64383.3|64363.3|3117
1631664000000|2021-09-15 00:00:00|64393|64373|64387.1|64367.1|64409.8|64389.8|64373|64349.4|5113
1631667600000|2021-09-15 01:00:00|64387.3|64367.3|64406.3|64386.3|64417.1|64403.1|64376.3|64356.3|7505
1631671200000|2021-09-15 02:00:00|64407.1|64387.1|64413.6|64403.6|64433.2|64417.8|64389.9|64379|7145
1631674800000|2021-09-15 03:00:00|64413.5|64403.5|64398|64388|64420.7|64407.1|64389.8|64376.8|5100
1631678400000|2021-09-15 04:00:00|64397.9|64387.9|64404.8|64384.8|64410.6|64394.7|64391|64377.2|3641
1631682000000|2021-09-15 05:00:00|64404.9|64384.9|64415.7|64395.7|64445.9|64430.1|64394.3|64381|6182
1631685600000|2021-09-15 06:00:00|64410.8|64400.8|64355.2|64345.2|64428.4|64414.2|64348.3|64338.3|7444
1631689200000|2021-09-15 07:00:00|64355.5|64345.5|64337.3|64327.3|64369.7|64354.8|64321.1|64309.6|6637
1631692800000|2021-09-15 08:00:00|64337.5|64327.5|64323|64313|64342.6|64332.6|64317.7|64303.2|5650
1631696400000|2021-09-15 09:00:00|64322.6|64312.6|64286.1|64276.1|64331|64317|64274.4|64259.8|5394
1631700000000|2021-09-15 10:00:00|64286|64276|64283.4|64263.4|64299.3|64285.5|64271.7|64257.6|4407
1631703600000|2021-09-15 11:00:00|64283.1|64263.1|64305.6|64295.6|64318.3|64303.4|64277.5|64262.1|5537
1631707200000|2021-09-15 12:00:00|64305.8|64295.8|64315.2|64305.2|64321.7|64307.3|64294.5|64279|6679
1631710800000|2021-09-15 13:00:00|64315.3|64305.3|64271.1|64261.1|64322.6|64309.3|64263.9|64252.9|8830
1631714400000|2021-09-15 14:00:00|64270.5|64260.5|64270|64260|64291.9|64277|64259.9|64244.7|8559
1631718000000|2021-09-15 15:00:00|64270.1|64260.1|64278.1|64268.1|64292.7|64278.9|64269.9|64257.2|6548
1631721600000|2021-09-15 16:00:00|64278|64268|64284.6|64264.6|64290.3|64276|64270.8|64255.8|4186
1631725200000|2021-09-15 17:00:00|64284.5|64264.5|64272.5|64252.5|64289.9|64275.8|64256.5|64241.4|4010
1631728800000|2021-09-15 18:00:00|64267.8|64257.8|64272.9|64262.9|64296.7|64283.4|64266.3|64250.8|3834
1631732400000|2021-09-15 19:00:00|64272.6|64262.6|64279.2|64259.2|64295.6|64280.9|64268.3|64253.4|3139
1631736000000|2021-09-15 20:00:00|64279.1|64259.1|64279|64259|64291.1|64270.1|64273.7|64256.3|2044
1631739600000|2021-09-15 21:00:00|64286|64254.4|64291.2|64251.1|64304.7|64262|64277.1|64241|1009
1631743200000|2021-09-15 22:00:00|64292.3|64244|64279.1|64259.1|64294.2|64264.9|64276.3|64243.9|4074
1631746800000|2021-09-15 23:00:00|64279.3|64259.3|64300.3|64280.3|64312.3|64292.3|64275.2|64255.2|2612
1631750400000|2021-09-16 00:00:00|64300.4|64280.4|64306.7|64286.7|64325.8|64307.8|64297.1|64277.1|5009
1631754000000|2021-09-16 01:00:00|64306.9|64286.9|64294.5|64284.5|64343.3|64326.7|64286.4|64270.7|7126
1631757600000|2021-09-16 02:00:00|64294.4|64284.4|64312.9|64302.9|64328.6|64315|64292|64278.5|6093
1631761200000|2021-09-16 03:00:00|64312.8|64302.8|64341.2|64321.2|64342.2|64331.2|64305.4|64290.7|5866
1631764800000|2021-09-16 04:00:00|64341.1|64321.1|64326.5|64316.5|64344.2|64330.1|64322.4|64310.7|3421
1631768400000|2021-09-16 05:00:00|64332|64312|64322.3|64312.3|64340|64326.2|64313|64299.7|5590
1631772000000|2021-09-16 06:00:00|64321.4|64311.4|64398.4|64378.4|64409|64394.6|64316.6|64306.6|7406
1631775600000|2021-09-16 07:00:00|64393.5|64383.5|64422.4|64412.4|64427.7|64415.9|64365.9|64354.2|7019
1631779200000|2021-09-16 08:00:00|64422.6|64412.6|64444.5|64434.5|64459.3|64447.1|64408.8|64394.5|6495
1631782800000|2021-09-16 09:00:00|64444.6|64434.6|64448.9|64438.9|64458.6|64443.2|64431.2|64419.4|5210
1631786400000|2021-09-16 10:00:00|64449|64439|64433.5|64423.5|64458.3|64444.5|64431.7|64416.1|4956
1631790000000|2021-09-16 11:00:00|64433.4|64423.4|64428.7|64418.7|64442.9|64430.9|64413.6|64399.7|4850
1631793600000|2021-09-16 12:00:00|64429.4|64419.4|64491|64481|64505.2|64490.9|64425|64413.7|8162
1631797200000|2021-09-16 13:00:00|64491.1|64481.1|64497.5|64487.5|64539|64524.1|64487.7|64472.7|8843
1631800800000|2021-09-16 14:00:00|64497.7|64487.7|64530.9|64520.9|64545.2|64530|64492.6|64479.3|8206
1631804400000|2021-09-16 15:00:00|64531.1|64521.1|64525.2|64515.2|64555.9|64540.9|64516.9|64501.6|6517
1631808000000|2021-09-16 16:00:00|64525.3|64515.3|64528.4|64518.4|64543|64529.7|64517.7|64505.1|5049
1631811600000|2021-09-16 17:00:00|64528.5|64518.5|64526.7|64516.7|64541.4|64526.6|64516|64501.6|4868
1631815200000|2021-09-16 18:00:00|64526.4|64516.4|64517.5|64507.5|64534.5|64519.5|64510.4|64497.3|4476
1631818800000|2021-09-16 19:00:00|64517.6|64507.6|64530.8|64510.8|64540.5|64524.1|64506.8|64487.4|4598
1631822400000|2021-09-16 20:00:00|64530.7|64510.7|64548.2|64510.2|64559.4|64539.4|64529.3|64508.9|2503
1631826000000|2021-09-16 21:00:00|64552.1|64509.2|64550.2|64507.9|64566.6|64522.1|64542.1|64484.3|1740
1631829600000|2021-09-16 22:00:00|64545.7|64506.6|64543.5|64523.5|64561.3|64531.2|64539.8|64506.6|2511
1631833200000|2021-09-16 23:00:00|64543.3|64523.3|64542.3|64522.3|64550.7|64530.7|64533.5|64513.5|3381
1631836800000|2021-09-17 00:00:00|64544.3|64524.3|64542.2|64522.2|64553.1|64536.9|64526|64506|4109
1631840400000|2021-09-17 01:00:00|64542.3|64522.3|64610.5|64600.5|64615.8|64600.5|64515.2|64497.2|8582
1631844000000|2021-09-17 02:00:00|64615.2|64595.2|64550.6|64530.6|64619.4|64604.2|64542.8|64530.6|7559
1631847600000|2021-09-17 03:00:00|64550.9|64530.9|64510.7|64500.7|64560.7|64547.9|64507.4|64492.6|5788
1631851200000|2021-09-17 04:00:00|64510.6|64500.6|64468.3|64458.3|64512.9|64502.6|64455.5|64440.6|4763
1631854800000|2021-09-17 05:00:00|64468.1|64458.1|64498.6|64488.6|64503.5|64489.3|64461.9|64451|5297
1631858400000|2021-09-17 06:00:00|64498.7|64488.7|64480.7|64470.7|64503.5|64492.6|64449.3|64435|7135
1631862000000|2021-09-17 07:00:00|64480.6|64470.6|64488.8|64478.8|64521.8|64509.9|64470.3|64458|6415
1631865600000|2021-09-17 08:00:00|64488.4|64478.4|64514.5|64504.5|64514.6|64504.6|64487.5|64473.6|6019
1631869200000|2021-09-17 09:00:00|64514.6|64504.6|64525|64515|64551.8|64540|64499.7|64489.7|5887
1631872800000|2021-09-17 10:00:00|64525.2|64515.2|64539.4|64529.4|64564.1|64552.9|64524.3|64511.3|4970
1631876400000|2021-09-17 11:00:00|64539.3|64529.3|64550.8|64540.8|64560.3|64550.3|64525.3|64514.3|5172
1631880000000|2021-09-17 12:00:00|64554.2|64534.2|64529.8|64519.8|64555.5|64540.7|64516.5|64503.2|5749
1631883600000|2021-09-17 13:00:00|64530.2|64520.2|64594.7|64574.7|64636.6|64621.5|64513.2|64503.2|8760
1631887200000|2021-09-17 14:00:00|64594.9|64574.9|64674.7|64664.7|64714|64698.1|64583.9|64567.7|9275
1631890800000|2021-09-17 15:00:00|64679.7|64659.7|64693.6|64673.6|64703.9|64688.5|64649.5|64637.5|8037
1631894400000|2021-09-17 16:00:00|64693.8|64673.8|64693.5|64673.5|64700.2|64685.3|64675.6|64660.2|5470
1631898000000|2021-09-17 17:00:00|64693.6|64673.6|64719.4|64709.4|64732.8|64716.5|64687.6|64673.2|5394
1631901600000|2021-09-17 18:00:00|64719.5|64709.5|64706.7|64696.7|64731.5|64716.9|64700.4|64685.6|4843
1631905200000|2021-09-17 19:00:00|64706.8|64696.8|64700.4|64680.4|64711.3|64696.8|64677.1|64659.7|4368
1631908800000|2021-09-17 20:00:00|64701|64681|64738.1|64718.1|64765.6|64729.1|64700.3|64654.5|3459
1632081600000|2021-09-19 20:00:00|64728.6|64706.6|64739.7|64717.7|64773.4|64718.8|64716.7|64646.4|213
1632085200000|2021-09-19 21:00:00|64740.9|64718.9|64768.4|64679.2|64788.9|64724.9|64716.8|64661.6|1043
1632088800000|2021-09-19 22:00:00|64764.5|64674.6|64735.7|64715.7|64764.5|64719.2|64733.4|64674.6|1998
1632092400000|2021-09-19 23:00:00|64736.6|64716.6|64747.7|64727.7|64750.1|64730.1|64727.1|64701.4|2622
1632096000000|2021-09-20 00:00:00|64747.5|64727.5|64761.9|64741.9|64762.3|64742.3|64720.7|64700.7|5244
1632099600000|2021-09-20 01:00:00|64762|64742|64816.5|64796.5|64819.3|64803|64754.7|64727.5|6054
1632103200000|2021-09-20 02:00:00|64816.4|64796.4|64846|64826|64857.6|64841.9|64809.4|64789.4|6074
1632106800000|2021-09-20 03:00:00|64845.8|64825.8|64826.2|64806.2|64848.2|64833.7|64818.2|64798.2|5128
1632110400000|2021-09-20 04:00:00|64826.1|64806.1|64817.4|64797.4|64829.1|64809.1|64797.5|64777.5|4215
1632114000000|2021-09-20 05:00:00|64817.2|64797.2|64805.7|64795.7|64820|64804.6|64792.1|64778.2|5219
1632117600000|2021-09-20 06:00:00|64805.3|64795.3|64838.5|64828.5|64858.1|64843.9|64804.6|64789.7|6108
1632121200000|2021-09-20 07:00:00|64838.4|64828.4|64852.4|64842.4|64886.2|64874.3|64834|64820|7622
1632124800000|2021-09-20 08:00:00|64852.2|64842.2|64834|64824|64865.1|64853|64830.3|64815.4|6371
1632128400000|2021-09-20 09:00:00|64834.4|64824.4|64862.6|64842.6|64883.7|64868|64829.8|64819.8|5958
1632132000000|2021-09-20 10:00:00|64857.7|64847.7|64835.8|64815.8|64861.3|64847.8|64814.5|64799.3|4926
1632135600000|2021-09-20 11:00:00|64830.7|64820.7|64875.9|64865.9|64883.7|64867.9|64829.6|64814.7|5624
1632139200000|2021-09-20 12:00:00|64875.8|64865.8|64823|64803|64890.7|64874.9|64808.7|64794.1|7004
1632142800000|2021-09-20 13:00:00|64822.7|64802.7|64781.8|64761.8|64837.6|64822.8|64762.8|64745.9|8641
1632146400000|2021-09-20 14:00:00|64781.6|64761.6|64797.9|64787.9|64827.9|64813.8|64773.2|64756.9|8607
1632150000000|2021-09-20 15:00:00|64798.1|64788.1|64837.3|64817.3|64846.9|64829.4|64779.9|64765.5|7532
1632153600000|2021-09-20 16:00:00|64837.7|64817.7|64857.8|64847.8|64863.7|64847.9|64825.7|64809.8|6211
1632157200000|2021-09-20 17:00:00|64858|64848|64835.7|64825.7|64871.6|64855.4|64824.2|64804.2|5583
1632160800000|2021-09-20 18:00:00|64834.8|64824.8|64865.9|64845.9|64874.4|64859.6|64830.1|64815.7|5935
1632164400000|2021-09-20 19:00:00|64866|64846|64827.9|64807.9|64869.2|64849.2|64824.5|64804.5|6112
1632168000000|2021-09-20 20:00:00|64827.7|64807.7|64839.6|64819.6|64859.2|64839.2|64825.3|64805.3|3347
1632171600000|2021-09-20 21:00:00|64840|64820|64840.1|64784.1|64854.5|64825.9|64834.1|64773.3|1448
1632175200000|2021-09-20 22:00:00|64845.4|64788.5|64829.1|64790.8|64879.7|64830|64821.1|64779.4|4797
1632178800000|2021-09-20 23:00:00|64820.3|64800.3|64826|64806|64835.3|64815.3|64813.3|64789.1|3064
1632182400000|2021-09-21 00:00:00|64825.8|64805.8|64807|64787|64827.4|64807.4|64796.3|64776.3|4837
1632186000000|2021-09-21 01:00:00|64812.2|64792.2|64755.5|64735.5|64832.1|64812.1|64750.4|64730.4|7490
1632189600000|2021-09-21 02:00:00|64755.6|64735.6|64753.1|64733.1|64766.1|64746.1|64726.2|64711.1|5659
1632193200000|2021-09-21 03:00:00|64753.2|64733.2|64763.9|64753.9|64784.9|64770.2|64752|64732|4708
1632196800000|2021-09-21 04:00:00|64763.8|64753.8|64774.5|64754.5|64783.3|64767.8|64753.8|64738.9|3363
1632200400000|2021-09-21 05:00:00|64774.7|64754.7|64776.1|64766.1|64789.9|64778.9|64769.3|64753.5|4595
1632204000000|2021-09-21 06:00:00|64776|64766|64766.9|64756.9|64785.7|64770.4|64741.6|64726.7|5386
1632207600000|2021-09-21 07:00:00|64771.7|64751.7|64785.7|64775.7|64798.6|64784.4|64755|64739.3|6564
1632211200000|2021-09-21 08:00:00|64785.8|64775.8|64767.2|64757.2|64796.6|64783.7|64749.4|64736.1|5368
1632214800000|2021-09-21 09:00:00|64767.3|64757.3|64789.4|64779.4|64796.8|64781.8|64752.7|64742.5|4756
1632218400000|2021-09-21 10:00:00|64789.3|64779.3|64788.6|64778.6|64810.2|64795.4|64771.2|64761.2|4378
1632222000000|2021-09-21 11:00:00|64788.7|64778.7|64775.9|64765.9|64813.5|64798.4|64775.1|64760.5|4756
1632225600000|2021-09-21 12:00:00|64773.1|64763.1|64804|64784|64819.9|64799.9|64756.4|64741.5|7479
1632229200000|2021-09-21 13:00:00|64803.7|64783.7|64839.9|64819.9|64852.6|64837.8|64793.9|64779.4|8570
1632232800000|2021-09-21 14:00:00|64839.5|64819.5|64869.5|64859.5|64875.5|64861.1|64828.7|64813.2|8903
1632236400000|2021-09-21 15:00:00|64869.8|64859.8|64834.6|64824.6|64886.3|64872.7|64827.4|64812.3|7134
1632240000000|2021-09-21 16:00:00|64834.5|64824.5|64823.1|64813.1|64844.6|64829.9|64816.7|64801|5111
1632243600000|2021-09-21 17:00:00|64823|64813|64835.5|64815.5|64850|64834.9|64815|64800.4|6046
1632247200000|2021-09-21 18:00:00|64835.4|64815.4|64825|64805|64839.6|64824.4|64820.2|64800.3|5562
1632250800000|2021-09-21 19:00:00|64824.3|64804.3|64838.5|64818.5|64842.6|64822.6|64816.7|64796.7|4983
1632254400000|2021-09-21 20:00:00|64838.4|64818.4|64830.4|64810.4|64840.8|64820.8|64826.2|64772.2|2184
1632258000000|2021-09-21 21:00:00|64843.7|64789.6|64861.4|64765.6|64895.6|64822.5|64836.4|64755.4|2096
1632261600000|2021-09-21 22:00:00|64863.2|64758.3|64865.4|64813.8|64889.7|64847|64847.7|64754.2|6430
1632265200000|2021-09-21 23:00:00|64861.4|64818.1|64859.4|64839.4|64878.6|64854|64826.3|64798.8|4149
1632268800000|2021-09-22 00:00:00|64860.2|64840.2|64846.7|64826.7|64861.4|64841.4|64816.6|64796.6|5525
1632272400000|2021-09-22 01:00:00|64846.9|64826.9|64767.9|64747.9|64884|64864|64731.7|64711.7|10084
1632276000000|2021-09-22 02:00:00|64768.2|64748.2|64752.5|64732.5|64785.5|64766.9|64742.4|64726.2|5712
1632279600000|2021-09-22 03:00:00|64752.8|64732.8|64757.2|64737.2|64774.9|64754.9|64740.1|64725.2|4808
1632283200000|2021-09-22 04:00:00|64757.3|64737.3|64741.4|64721.4|64757.6|64741|64734.5|64718.5|3272
1632286800000|2021-09-22 05:00:00|64741.1|64721.1|64715.8|64695.8|64742.5|64722.5|64696.3|64681.5|5465
1632290400000|2021-09-22 06:00:00|64711|64701|64679.8|64669.8|64728.1|64713.5|64672.6|64657.7|6400
1632294000000|2021-09-22 07:00:00|64680.4|64670.4|64731.4|64711.4|64736.6|64722.3|64669.6|64655.5|6613
1632297600000|2021-09-22 08:00:00|64726.5|64716.5|64702.1|64692.1|64749.9|64734.5|64700.3|64684.9|5485
1632301200000|2021-09-22 09:00:00|64702|64692|64697.6|64687.6|64721.8|64707.8|64694.7|64682.2|4588
1632304800000|2021-09-22 10:00:00|64697.3|64687.3|64698.7|64678.7|64730.1|64711|64688.2|64673.3|4273
1632308400000|2021-09-22 11:00:00|64696.9|64676.9|64704.2|64684.2|64721.1|64705.8|64689.7|64674.5|3771
1632312000000|2021-09-22 12:00:00|64702.8|64682.8|64704.5|64684.5|64709.7|64695.2|64687.1|64671.9|5340
1632315600000|2021-09-22 13:00:00|64704.4|64684.4|64645.1|64625.1|64708.2|64693.2|64635.8|64621.4|7832
1632319200000|2021-09-22 14:00:00|64644.8|64624.8|64617.4|64607.4|64661.7|64646.4|64615.9|64601.1|8129
1632322800000|2021-09-22 15:00:00|64617.5|64607.5|64590.6|64570.6|64648.4|64632.9|64571.4|64556.5|7132
1632326400000|2021-09-22 16:00:00|64590.7|64570.7|64608|64598|64627.5|64611.5|64581.9|64566.6|5116
1632330000000|2021-09-22 17:00:00|64607.9|64597.9|64612.9|64592.9|64626.8|64608.7|64600.8|64585.1|4327
1632333600000|2021-09-22 18:00:00|64615.9|64595.9|64705.6|64685.6|64734.4|64714.4|64545.7|64525.7|12130
1632337200000|2021-09-22 19:00:00|64705.1|64685.1|64693.1|64673.1|64727.3|64707.3|64638.9|64618.9|9640
1632340800000|2021-09-22 20:00:00|64692.4|64672.4|64702.6|64629.1|64724.8|64704.8|64669.5|64609.2|3679
1632344400000|2021-09-22 21:00:00|64704.3|64621.1|64726.9|64658.6|64753.7|64679.8|64672.8|64605.6|2776
1632348000000|2021-09-22 22:00:00|64727.4|64656.1|64720.6|64678.2|64732.4|64695.5|64709.9|64656.1|3047
1632351600000|2021-09-22 23:00:00|64720.1|64680.6|64726.7|64706.7|64732.2|64712.2|64700.9|64673.1|3429
1632355200000|2021-09-23 00:00:00|64726.1|64706.1|64751.1|64731.1|64757.4|64737.4|64724.2|64704.2|5072
1632358800000|2021-09-23 01:00:00|64751.2|64731.2|64698.6|64688.6|64757.3|64740.9|64687.6|64672.4|7241
1632362400000|2021-09-23 02:00:00|64698.7|64688.7|64694.1|64684.1|64733.6|64719.8|64688.8|64674.4|7246
1632366000000|2021-09-23 03:00:00|64693.9|64683.9|64673.3|64663.3|64705.3|64690|64668.4|64655.7|5629
1632369600000|2021-09-23 04:00:00|64673.2|64663.2|64677.3|64657.3|64688.2|64675.5|64662.3|64648|3742
1632373200000|2021-09-23 05:00:00|64672.6|64662.6|64684.2|64674.2|64689.2|64674.5|64661|64646.1|5842
1632376800000|2021-09-23 06:00:00|64684.1|64674.1|64679.2|64669.2|64701.4|64687.1|64672|64662|7144
1632380400000|2021-09-23 07:00:00|64679.4|64669.4|64677.7|64657.7|64738.7|64723.8|64677.7|64657.7|7924
1632384000000|2021-09-23 08:00:00|64678.1|64658.1|64598.9|64588.9|64685.2|64668.5|64573.3|64556.2|8000
1632387600000|2021-09-23 09:00:00|64599.1|64589.1|64563.7|64553.7|64608.6|64596.1|64533.1|64515.4|7263
1632391200000|2021-09-23 10:00:00|64563.9|64553.9|64618.7|64598.7|64631.3|64611.3|64554.5|64537.8|7716
1632394800000|2021-09-23 11:00:00|64618.9|64598.9|64586.9|64566.9|64637.7|64620.6|64576.1|64563.9|7380
1632398400000|2021-09-23 12:00:00|64587.2|64567.2|64609.8|64599.8|64630.3|64610.5|64577.3|64561.7|7462
1632402000000|2021-09-23 13:00:00|64618|64598|64536.6|64516.6|64644.3|64631.4|64532.6|64514.7|9496
1632405600000|2021-09-23 14:00:00|64536.4|64516.4|64554.7|64534.7|64585.2|64568.7|64536.2|64516.2|8783
1632409200000|2021-09-23 15:00:00|64554.9|64534.9|64635|64625|64642.4|64627.4|64549.6|64534.9|8149
1632412800000|2021-09-23 16:00:00|64634.5|64624.5|64599.7|64579.7|64645.5|64632.3|64589.1|64574|5852
1632416400000|2021-09-23 17:00:00|64599.6|64579.6|64582.9|64572.9|64606|64591.1|64578.3|64568.3|4078
1632420000000|2021-09-23 18:00:00|64583|64573|64595.5|64585.5|64610.4|64598|64582.9|64569.9|4274
1632423600000|2021-09-23 19:00:00|64595.4|64585.4|64610.3|64590.3|64615.4|64599.4|64595.1|64580|3674
1632427200000|2021-09-23 20:00:00|64610.5|64590.5|64634.2|64614.2|64637.8|64617.8|64606.3|64590.3|3007
1632430800000|2021-09-23 21:00:00|64633.6|64613.6|64625.9|64605.9|64642.4|64613.6|64615.9|64584.9|1437
1632434400000|2021-09-23 22:00:00|64630.6|64600.2|64621.7|64584|64635.6|64609.7|64613.1|64568.8|3858
1632438000000|2021-09-23 23:00:00|64623.4|64584.6|64639.7|64619.7|64642.7|64622.7|64615.5|64576.8|3057
1632441600000|2021-09-24 00:00:00|64640.5|64620.5|64622|64602|64640.7|64620.7|64587.9|64567.9|6072
1632445200000|2021-09-24 01:00:00|64621.9|64601.9|64641.8|64621.8|64644.5|64629.7|64599.6|64580.6|8275
1632448800000|2021-09-24 02:00:00|64642|64622|64630.9|64620.9|64659.4|64644.5|64626.2|64615|7117
1632452400000|2021-09-24 03:00:00|64630.8|64620.8|64636.8|64616.8|64643.5|64628.5|64618.5|64606.1|5642
1632456000000|2021-09-24 04:00:00|64636.9|64616.9|64631.8|64621.8|64640.5|64626.6|64623.9|64609.5|4148
1632459600000|2021-09-24 05:00:00|64631.7|64621.7|64613.8|64603.8|64645.4|64630.4|64607.3|64596.6|6061
1632463200000|2021-09-24 06:00:00|64613.6|64603.6|64633.8|64623.8|64638|64627.6|64599.1|64586|6456
1632466800000|2021-09-24 07:00:00|64633.7|64623.7|64648|64638|64688.6|64673.4|64633.4|64623.4|7453
1632470400000|2021-09-24 08:00:00|64647.9|64637.9|64639|64629|64693|64683|64637.2|64624.7|6676
1632474000000|2021-09-24 09:00:00|64639.1|64629.1|64654.2|64634.2|64670.2|64653.8|64634.7|64619.9|5443
1632477600000|2021-09-24 10:00:00|64653.7|64633.7|64689.5|64679.5|64695.8|64682.1|64646.7|64633.2|5770
1632481200000|2021-09-24 11:00:00|64689.4|64679.4|64727.4|64707.4|64731.1|64716|64688.1|64672.6|6033
1632484800000|2021-09-24 12:00:00|64727.1|64707.1|64726.9|64706.9|64735.2|64722.1|64696.6|64679.7|6974
1632488400000|2021-09-24 13:00:00|64727|64707|64653.5|64633.5|64739.8|64724.6|64632.7|64620.1|9112
1632492000000|2021-09-24 14:00:00|64653.6|64633.6|64661.2|64651.2|64696.6|64682.3|64650|64633.2|9177
1632495600000|2021-09-24 15:00:00|64661|64651|64627.5|64607.5|64690|64675.1|64618.4|64603.6|6944
1632499200000|2021-09-24 16:00:00|64627.4|64607.4|64624.5|64604.5|64635.6|64619.7|64600.8|64586.7|5851
1632502800000|2021-09-24 17:00:00|64624.9|64604.9|64646.4|64626.4|64649.8|64633.1|64618.1|64603|4359
1632506400000|2021-09-24 18:00:00|64646.7|64626.7|64653.6|64633.6|64660.9|64645.4|64642.7|64624|4095
1632510000000|2021-09-24 19:00:00|64653.4|64633.4|64642.7|64622.7|64657|64640.8|64636.7|64618.7|3099
1632513600000|2021-09-24 20:00:00|64642.3|64622.3|64624.3|64604.3|64642.8|64622.8|64618.5|64598.5|2127
1632686400000|2021-09-26 20:00:00|64646.4|64624.4|64646.4|64624.4|64724|64626.6|64638.1|64616.1|159
1632690000000|2021-09-26 21:00:00|64640.5|64618.5|64642.9|64620.9|64678.7|64627.2|64623.9|64571|1131
1632693600000|2021-09-26 22:00:00|64637.8|64615.8|64640.3|64609.6|64682.7|64621.4|64629.8|64560.9|1977
1632697200000|2021-09-26 23:00:00|64635.2|64615.2|64622.7|64602.7|64640.9|64619.9|64620.3|64600.3|4272
1632700800000|2021-09-27 00:00:00|64623.6|64603.6|64605|64585|64625.3|64605.3|64585.2|64565.2|5364
1632704400000|2021-09-27 01:00:00|64604.9|64584.9|64568.2|64548.2|64608.8|64588.8|64541|64524.8|8117
1632708000000|2021-09-27 02:00:00|64568.1|64548.1|64569.8|64559.8|64600.1|64584.1|64557.1|64543.5|6682
1632711600000|2021-09-27 03:00:00|64569.9|64559.9|64588|64578|64592.7|64578|64547|64532|5264
1632715200000|2021-09-27 04:00:00|64587.9|64577.9|64609.4|64599.4|64614.8|64602.9|64586|64571.7|3328
1632718800000|2021-09-27 05:00:00|64609.3|64599.3|64600.6|64590.6|64615.4|64604.3|64586.1|64576.1|5120
1632722400000|2021-09-27 06:00:00|64600.7|64590.7|64592.8|64582.8|64644.5|64629.2|64590.8|64580.8|7414
1632726000000|2021-09-27 07:00:00|64593|64583|64622.6|64612.6|64629|64615.1|64590.7|64577.6|7007
1632729600000|2021-09-27 08:00:00|64622.3|64612.3|64643.4|64633.4|64664.6|64652.4|64618.2|64607.3|6817
1632733200000|2021-09-27 09:00:00|64643.5|64633.5|64640.7|64620.7|64666.5|64654.1|64621.6|64606.8|6688
1632736800000|2021-09-27 10:00:00|64640.5|64620.5|64654.5|64644.5|64665.7|64652.9|64627|64612.8|5300
1632740400000|2021-09-27 11:00:00|64654.3|64644.3|64677.2|64667.2|64690.7|64674.9|64631.2|64617.2|5678
1632744000000|2021-09-27 12:00:00|64677|64667|64664.8|64654.8|64701.8|64687.6|64657.9|64643.7|8198
1632747600000|2021-09-27 13:00:00|64664.9|64654.9|64598.1|64588.1|64686.4|64671.2|64591.6|64580.6|9334
1632751200000|2021-09-27 14:00:00|64598.2|64588.2|64602|64592|64617.4|64605.7|64589|64573.8|7974
1632754800000|2021-09-27 15:00:00|64602.2|64592.2|64592.7|64582.7|64608.3|64596.5|64580.7|64565.6|6551
1632758400000|2021-09-27 16:00:00|64592.8|64582.8|64599|64579|64610.5|64595.5|64576.7|64562.5|4982
1632762000000|2021-09-27 17:00:00|64598.8|64578.8|64577.8|64557.8|64602.3|64587.3|64570.8|64557.1|4061
1632765600000|2021-09-27 18:00:00|64577.7|64557.7|64605|64585|64605|64589.2|64568.8|64553|3621
1632769200000|2021-09-27 19:00:00|64605.1|64585.1|64598.5|64578.5|64605.1|64587.9|64576.3|64559.8|3830
1632772800000|2021-09-27 20:00:00|64598.7|64578.7|64598.1|64560.7|64608|64588|64593.2|64560.1|2248
1632776400000|2021-09-27 21:00:00|64599.3|64558.7|64619.6|64549.6|64627.4|64572|64588.8|64536|1543
1632780000000|2021-09-27 22:00:00|64609.2|64559.9|64609.4|64589.4|64620.6|64594.2|64596.9|64554.5|2884
1632783600000|2021-09-27 23:00:00|64609.9|64589.9|64610.6|64590.6|64615|64595|64602.4|64577.8|2122
1632787200000|2021-09-28 00:00:00|64610.4|64590.4|64629.3|64609.3|64644.2|64624.2|64601.6|64581.6|3715
1632790800000|2021-09-28 01:00:00|64628.8|64608.8|64603|64593|64633.2|64615.3|64588.5|64574.7|6824
1632794400000|2021-09-28 02:00:00|64603.3|64593.3|64568.3|64558.3|64604|64593.8|64565.7|64552.3|6800
1632798000000|2021-09-28 03:00:00|64568.4|64558.4|64592.2|64582.2|64601.9|64586.7|64559.2|64546|5221
1632801600000|2021-09-28 04:00:00|64592.1|64582.1|64566.7|64556.7|64600.2|64585.4|64566|64551.2|3337
1632805200000|2021-09-28 05:00:00|64572.1|64552.1|64540|64530|64588.9|64574.4|64540|64526.5|5619
1632808800000|2021-09-28 06:00:00|64539.9|64529.9|64611.9|64601.9|64620.2|64606.8|64539.5|64525.6|7658
1632812400000|2021-09-28 07:00:00|64611.5|64601.5|64594.1|64574.1|64629.8|64615.2|64575.7|64560.6|7690
1632816000000|2021-09-28 08:00:00|64594.2|64574.2|64587.5|64577.5|64619.4|64605.1|64581.1|64565.8|6507
1632819600000|2021-09-28 09:00:00|64587.4|64577.4|64610.8|64600.8|64633|64618.3|64585.2|64570|6150
1632823200000|2021-09-28 10:00:00|64610.7|64600.7|64646.3|64636.3|64657|64643|64610.4|64598.7|6325
1632826800000|2021-09-28 11:00:00|64645.8|64635.8|64609.8|64589.8|64652.7|64638.2|64599.3|64583.8|7479
1632830400000|2021-09-28 12:00:00|64609.5|64589.5|64654.5|64634.5|64664.8|64649.7|64604.4|64586.1|7865
1632834000000|2021-09-28 13:00:00|64654.6|64634.6|64624|64604|64661.9|64646.8|64616.8|64601.6|9526
1632837600000|2021-09-28 14:00:00|64623.8|64603.8|64632.6|64612.6|64652.3|64636.9|64607.8|64591.7|11142
1632841200000|2021-09-28 15:00:00|64632.7|64612.7|64650.4|64630.4|64650.9|64634.9|64610.1|64594.7|9103
1632844800000|2021-09-28 16:00:00|64650.3|64630.3|64653.5|64633.5|64661|64645.1|64624.7|64606.4|6522
1632848400000|2021-09-28 17:00:00|64653.8|64633.8|64673|64653|64676.8|64659.2|64634|64617.6|6658
1632852000000|2021-09-28 18:00:00|64673.3|64653.3|64662.6|64642.6|64677.8|64661.9|64650.9|64633.7|6206
1632855600000|2021-09-28 19:00:00|64662.7|64642.7|64671.6|64651.6|64678.6|64658.6|64651.7|64636.4|5856
1632859200000|2021-09-28 20:00:00|64671.5|64651.5|64672.1|64652.1|64678.7|64658.7|64660.9|64640.9|3404
1632862800000|2021-09-28 21:00:00|64672.5|64652.5|64710|64690|64723.4|64701.5|64672.2|64652.2|1814
1632866400000|2021-09-28 22:00:00|64709.8|64689.8|64713.4|64693.4|64715.4|64695.4|64706.1|64682.5|2774
1632870000000|2021-09-28 23:00:00|64713.8|64693.8|64721|64701|64727|64707|64712.2|64692.2|2927
1632873600000|2021-09-29 00:00:00|64720.7|64700.7|64750.8|64730.8|64763.9|64743.9|64716.3|64697.8|4586
1632877200000|2021-09-29 01:00:00|64750.7|64730.7|64745.6|64725.6|64790.6|64775|64729.9|64710.5|8705
1632880800000|2021-09-29 02:00:00|64745.8|64725.8|64711.6|64701.6|64752.8|64735.1|64708|64693.3|7666
1632884400000|2021-09-29 03:00:00|64711.4|64701.4|64709.3|64699.3|64718.9|64706.6|64690.2|64675|5913
1632888000000|2021-09-29 04:00:00|64709.4|64699.4|64706.4|64696.4|64722.8|64707.5|64703.2|64688.2|4405
1632891600000|2021-09-29 05:00:00|64706.5|64696.5|64699.6|64689.6|64721.1|64709.4|64686.3|64671.5|7378
1632895200000|2021-09-29 06:00:00|64699.4|64689.4|64694.5|64674.5|64711.4|64696|64676|64661.4|8152
1632898800000|2021-09-29 07:00:00|64689.3|64679.3|64719.6|64699.6|64737.2|64722.7|64676.2|64661.2|8621
1632902400000|2021-09-29 08:00:00|64719.9|64699.9|64724.1|64714.1|64745.8|64732.8|64701.2|64685.8|6864
1632906000000|2021-09-29 09:00:00|64723.9|64713.9|64708.9|64698.9|64729.9|64715.2|64704.4|64689.7|5503
1632909600000|2021-09-29 10:00:00|64708.7|64698.7|64706.8|64686.8|64730.5|64714.1|64698|64681.5|5379
1632913200000|2021-09-29 11:00:00|64706.9|64686.9|64702.2|64682.2|64742.1|64722.1|64687.3|64671.4|6879
1632916800000|2021-09-29 12:00:00|64702.5|64682.5|64681.4|64661.4|64710|64694.7|64671.7|64657.7|7406
1632920400000|2021-09-29 13:00:00|64680.9|64660.9|64680.2|64660.2|64714.9|64699.5|64665.9|64649.2|9911
1632924000000|2021-09-29 14:00:00|64680.5|64660.5|64731.7|64721.7|64736.1|64721.8|64672.9|64652.9|9546
1632927600000|2021-09-29 15:00:00|64731.6|64721.6|64754.4|64744.4|64763.3|64748.2|64725.5|64708.8|7657
1632931200000|2021-09-29 16:00:00|64754.1|64744.1|64779.4|64759.4|64793|64775.7|64745.9|64730.3|6382
1632934800000|2021-09-29 17:00:00|64779.5|64759.5|64796.4|64776.4|64804.9|64789.3|64775.2|64755.3|5448
1632938400000|2021-09-29 18:00:00|64796.7|64776.7|64789.2|64779.2|64808.6|64792.9|64782.4|64763.3|5136
1632942000000|2021-09-29 19:00:00|64789|64779|64807.2|64787.2|64807.9|64787.9|64789|64769.5|4195
1632945600000|2021-09-29 20:00:00|64807.1|64787.1|64783.2|64763.2|64809.2|64789.2|64778.9|64758.9|2845
1632949200000|2021-09-29 21:00:00|64781.4|64761.4|64809.1|64766.9|64811.8|64783.3|64781.4|64758.3|1708
1632952800000|2021-09-29 22:00:00|64792.2|64772.2|64791.1|64771.1|64810.2|64777|64787.7|64762.8|1756
1632956400000|2021-09-29 23:00:00|64789.9|64769.9|64793.3|64773.3|64794|64774|64782.7|64762.7|2332
1632960000000|2021-09-30 00:00:00|64793.6|64773.6|64796.4|64776.4|64806.2|64786.2|64775.2|64755.2|4761
1632963600000|2021-09-30 01:00:00|64797.6|64777.6|64751.1|64731.1|64801.7|64781.7|64743.1|64727.3|7642
1632967200000|2021-09-30 02:00:00|64751.2|64731.2|64726.7|64716.7|64773.7|64757.9|64718.1|64703.4|6786
1632970800000|2021-09-30 03:00:00|64726.5|64716.5|64733.6|64713.6|64739.6|64724.2|64714.9|64699.9|5181
1632974400000|2021-09-30 04:00:00|64733.5|64713.5|64741.6|64721.6|64748.6|64734.5|64727.2|64712.1|3616
1632978000000|2021-09-30 05:00:00|64741.8|64721.8|64739.7|64719.7|64756.6|64740.5|64720.5|64706.3|5723
1632981600000|2021-09-30 06:00:00|64739.6|64719.6|64714.3|64694.3|64743.9|64728.7|64707.3|64692|7277
1632985200000|2021-09-30 07:00:00|64714.5|64694.5|64691.1|64681.1|64749.1|64734|64685.9|64665.9|7815
1632988800000|2021-09-30 08:00:00|64691|64681|64695.1|64685.1|64716.7|64701.6|64671.4|64656.2|6898
1632992400000|2021-09-30 09:00:00|64699.7|64679.7|64678.1|64668.1|64699.8|64685|64677.6|64664.3|5508
1632996000000|2021-09-30 10:00:00|64678|64668|64719.4|64699.4|64728.4|64714.6|64676.4|64661.7|6389
1632999600000|2021-09-30 11:00:00|64719.6|64699.6|64704.9|64684.9|64721.4|64706.3|64685.4|64668.7|6402
1633003200000|2021-09-30 12:00:00|64704.8|64684.8|64648.9|64628.9|64709.2|64694.3|64637.4|64619.6|7207
1633006800000|2021-09-30 13:00:00|64649.1|64629.1|64579|64559|64669.8|64653.2|64554.1|64536|9371
1633010400000|2021-09-30 14:00:00|64578.9|64558.9|64550.7|64530.7|64615.6|64600.4|64544.3|64524.3|9719
1633014000000|2021-09-30 15:00:00|64550.8|64530.8|64533.3|64513.3|64553.7|64533.7|64464.7|64444.7|9251
1633017600000|2021-09-30 16:00:00|64533|64513|64557.4|64537.4|64577.6|64557.6|64523.1|64505.7|8057
1633021200000|2021-09-30 17:00:00|64557.5|64537.5|64550.1|64530.1|64563.8|64543.8|64530.9|64511.8|7168
1633024800000|2021-09-30 18:00:00|64550.3|64530.3|64500.5|64480.5|64551.9|64531.9|64493.5|64476.6|6928
1633028400000|2021-09-30 19:00:00|64499.4|64479.4|64492.4|64472.4|64512.3|64492.3|64472.6|64452.6|5839
1633032000000|2021-09-30 20:00:00|64492.2|64472.2|64505.4|64485.4|64506.9|64486.9|64487.3|64467.3|3351
1633035600000|2021-09-30 21:00:00|64505.2|64485.2|64514.5|64472.8|64554.6|64512.9|64504.6|64467.8|2586
1633039200000|2021-09-30 22:00:00|64514.2|64472.7|64502.5|64482.5|64514.5|64487.3|64490.4|64470.4|3350
1633042800000|2021-09-30 23:00:00|64502.4|64482.4|64501.8|64481.8|64513.8|64492.9|64498.6|64475.7|3573
1633046400000|2021-10-01 00:00:00|64502.5|64482.5|64570.8|64550.8|64577.2|64557.2|64500|64480|4353
1633050000000|2021-10-01 01:00:00|64571.1|64551.1|64593.3|64573.3|64629.7|64609.7|64566.1|64546.1|7234
1633053600000|2021-10-01 02:00:00|64592.3|64572.3|64595.4|64575.4|64611.5|64591.5|64554.4|64534.4|5837
1633057200000|2021-10-01 03:00:00|64595.3|64575.3|64590.2|64570.2|64597.1|64577.1|64581.6|64561.6|4304
1633060800000|2021-10-01 04:00:00|64590.3|64570.3|64587.2|64567.2|64594.3|64579.1|64581.4|64562.4|3421
1633064400000|2021-10-01 05:00:00|64587.4|64567.4|64531.8|64521.8|64594.4|64579.4|64530.7|64514.7|5079
1633068000000|2021-10-01 06:00:00|64537.4|64517.4|64470.9|64450.9|64554.8|64538.1|64463.7|64447.8|7456
1633071600000|2021-10-01 07:00:00|64470.8|64450.8|64325.4|64305.4|64486|64470.5|64293.8|64273.8|9184
1633075200000|2021-10-01 08:00:00|64324.9|64304.9|64373.1|64353.1|64384.5|64365.8|64308.1|64289.1|7449
1633078800000|2021-10-01 09:00:00|64373|64353|64402.6|64382.6|64415.7|64395.7|64360.8|64340.8|5885
1633082400000|2021-10-01 10:00:00|64402.7|64382.7|64389.5|64369.5|64410.9|64394.9|64367.4|64352.8|5541
1633086000000|2021-10-01 11:00:00|64389.2|64369.2|64335.4|64315.4|64389.5|64369.5|64322.1|64307.3|5926
1633089600000|2021-10-01 12:00:00|64335.2|64315.2|64345|64325|64369.4|64352|64308.4|64292.3|7190
1633093200000|2021-10-01 13:00:00|64344.9|64324.9|64356.2|64336.2|64369.1|64352.1|64316.5|64296.8|8184
1633096800000|2021-10-01 14:00:00|64358.2|64338.2|64400.4|64390.4|64433.6|64413.6|64348.1|64331.7|9493
1633100400000|2021-10-01 15:00:00|64402.6|64382.6|64332.8|64312.8|64425|64409.2|64312|64292|7487
1633104000000|2021-10-01 16:00:00|64332.2|64312.2|64330.5|64310.5|64340.4|64323.1|64318.6|64302.9|6073
1633107600000|2021-10-01 17:00:00|64330|64310|64309.7|64289.7|64341.9|64321.9|64305.3|64285.5|4596
1633111200000|2021-10-01 18:00:00|64309.6|64289.6|64326.2|64306.2|64327.8|64312.3|64293.3|64276.3|4096
1633114800000|2021-10-01 19:00:00|64326.3|64306.3|64340.1|64320.1|64349.8|64329.8|64314.6|64294.6|3926
1633118400000|2021-10-01 20:00:00|64340|64320|64360.5|64340.5|64362.9|64342.9|64334.8|64314.8|2057
1633291200000|2021-10-03 20:00:00|64465|64443|64467.1|64445.1|64506.9|64465.4|64446.2|64369.2|345
1633294800000|2021-10-03 21:00:00|64467|64445|64468.6|64448.6|64500.2|64454.5|64452.3|64426.4|1021
1633298400000|2021-10-03 22:00:00|64479.4|64441.6|64460.2|64340.2|64516.6|64454.2|64422.3|64303.8|5228
1633302000000|2021-10-03 23:00:00|64471.9|64351.9|64451.2|64414.6|64490.1|64428.7|64422.1|64307.4|7690
1633305600000|2021-10-04 00:00:00|64451.1|64418.7|64486.3|64466.3|64494.1|64474.1|64414.2|64394.2|4544
1633309200000|2021-10-04 01:00:00|64486.1|64466.1|64549.6|64529.6|64580.7|64560.7|64447.3|64423.1|7391
1633312800000|2021-10-04 02:00:00|64549.7|64529.7|64502.9|64482.9|64560.8|64540.8|64495.8|64475.8|6323
1633316400000|2021-10-04 03:00:00|64502.8|64482.8|64524.8|64504.8|64525|64505|64495.6|64478.9|4805
1633320000000|2021-10-04 04:00:00|64525.2|64505.2|64507.6|64487.6|64529|64509|64499.3|64479.3|4366
1633323600000|2021-10-04 05:00:00|64507.5|64487.5|64534.3|64514.3|64551.8|64533.6|64493.8|64478.2|5372
1633327200000|2021-10-04 06:00:00|64534|64514|64521.3|64501.3|64554.2|64534.2|64499.9|64479.9|6427
1633330800000|2021-10-04 07:00:00|64521.8|64501.8|64546.8|64526.8|64561.7|64545.3|64512.5|64493.3|7960
1633334400000|2021-10-04 08:00:00|64541.9|64531.9|64576.4|64556.4|64599.8|64584.9|64520|64504.8|6757
1633338000000|2021-10-04 09:00:00|64576|64556|64536.6|64516.6|64577.1|64562.8|64437|64417|7000
1633341600000|2021-10-04 10:00:00|64536.7|64516.7|64514.7|64504.7|64545.9|64527.4|64513.2|64497.9|4726
1633345200000|2021-10-04 11:00:00|64519.6|64499.6|64488.7|64468.7|64540.4|64523.7|64481.7|64465.5|5071
1633348800000|2021-10-04 12:00:00|64488.2|64468.2|64441.9|64421.9|64491|64474|64418.1|64399.1|5805
1633352400000|2021-10-04 13:00:00|64441.8|64421.8|64460.8|64440.8|64473.2|64453.2|64434.4|64419.3|6550
1633356000000|2021-10-04 14:00:00|64462.2|64442.2|64497|64477|64498.2|64482|64432.9|64415.4|8894
1633359600000|2021-10-04 15:00:00|64497.1|64477.1|64515.7|64495.7|64545.2|64529.8|64488.1|64468.3|7160
1633363200000|2021-10-04 16:00:00|64515.2|64495.2|64500.6|64480.6|64521.2|64505.3|64488.3|64472.6|5294
1633366800000|2021-10-04 17:00:00|64500.8|64480.8|64509.4|64499.4|64518.3|64502.3|64494.4|64478.6|5373
1633370400000|2021-10-04 18:00:00|64509.3|64499.3|64508.2|64488.2|64518.8|64501.5|64492.1|64474.6|5555
1633374000000|2021-10-04 19:00:00|64508.3|64488.3|64499|64479|64515.8|64497.2|64495.9|64477.7|5327
1633377600000|2021-10-04 20:00:00|64498.2|64478.2|64526.6|64474.1|64531|64511|64494.6|64474.1|2329
1633381200000|2021-10-04 21:00:00|64523.9|64477.7|64527.9|64478.1|64542.9|64493.8|64513|64428.6|1561
1633384800000|2021-10-04 22:00:00|64525.2|64481.8|64508.5|64488.5|64533.2|64491.3|64501|64470.4|2435
1633388400000|2021-10-04 23:00:00|64507.8|64487.8|64516.7|64496.7|64517.3|64497.3|64507.2|64487.2|1916
1633392000000|2021-10-05 00:00:00|64516.6|64496.6|64570.6|64550.6|64588.5|64568.5|64507.4|64487.4|4900
1633395600000|2021-10-05 01:00:00|64570.7|64550.7|64563.1|64543.1|64608|64588|64541.7|64521.7|6944
1633399200000|2021-10-05 02:00:00|64562.7|64542.7|64531|64511|64580.4|64560.4|64512.4|64497|6057
1633402800000|2021-10-05 03:00:00|64530.9|64510.9|64532|64512|64552|64535.6|64521|64502.7|5701
1633406400000|2021-10-05 04:00:00|64531.8|64511.8|64532|64512|64541.3|64524.7|64519.9|64505.4|4653
1633410000000|2021-10-05 05:00:00|64526.8|64516.8|64561.9|64551.9|64567.4|64552.2|64514.8|64500.7|5632
1633413600000|2021-10-05 06:00:00|64560.9|64550.9|64545.1|64525.1|64568.8|64553|64532.6|64517.2|5954
1633417200000|2021-10-05 07:00:00|64545.2|64525.2|64474.6|64454.6|64550|64537|64437.8|64422.4|7014
1633420800000|2021-10-05 08:00:00|64474.9|64454.9|64483.8|64463.8|64483.8|64469|64426.6|64410.7|6044
1633424400000|2021-10-05 09:00:00|64483.9|64463.9|64481.6|64471.6|64495.7|64480.8|64467.9|64451.4|4887
1633428000000|2021-10-05 10:00:00|64481.7|64471.7|64516.3|64496.3|64529.2|64511.6|64479.6|64465|5034
1633431600000|2021-10-05 11:00:00|64516.1|64496.1|64488.1|64468.1|64520|64505|64471|64453.7|5068
1633435200000|2021-10-05 12:00:00|64487.6|64467.6|64498.6|64478.6|64500.2|64485.7|64463.2|64447.7|5441
1633438800000|2021-10-05 13:00:00|64498.5|64478.5|64513.2|64493.2|64548.6|64528.6|64491.1|64475.3|8038
1633442400000|2021-10-05 14:00:00|64513.1|64493.1|64488.9|64478.9|64526.7|64516.7|64474.5|64464.5|7974
1633446000000|2021-10-05 15:00:00|64488.6|64478.6|64459.1|64449.1|64492.7|64482.7|64446.9|64436.9|6266
1633449600000|2021-10-05 16:00:00|64459.2|64449.2|64474.7|64464.7|64482.3|64471.6|64458.3|64448.3|4124
1633453200000|2021-10-05 17:00:00|64474.6|64464.6|64452.8|64442.8|64479.1|64469.1|64441.4|64431.4|5107
1633456800000|2021-10-05 18:00:00|64452.9|64442.9|64477.6|64467.6|64481.4|64471.4|64443.6|64429.3|5781
1633460400000|2021-10-05 19:00:00|64477.5|64467.5|64506.9|64486.9|64517.4|64501.1|64477.5|64463.3|4294
1633464000000|2021-10-05 20:00:00|64506.7|64486.7|64501.6|64481.6|64508.9|64488.9|64492.7|64474.7|2301
1633467600000|2021-10-05 21:00:00|64498.9|64478.9|64528.2|64475.4|64550.3|64485.4|64495.7|64419.1|2407
1633471200000|2021-10-05 22:00:00|64530.5|64468.2|64473.6|64453.6|64535.6|64491.1|64469.5|64449.5|3909
1633474800000|2021-10-05 23:00:00|64473.8|64453.8|64497.6|64477.6|64501.4|64481.4|64471.3|64451.3|4094
1633478400000|2021-10-06 00:00:00|64497.5|64477.5|64509.4|64489.4|64523.2|64503.2|64489.5|64469.5|5581
1633482000000|2021-10-06 01:00:00|64509.6|64489.6|64513.1|64503.1|64534.6|64517.3|64499.4|64483.2|7764
1633485600000|2021-10-06 02:00:00|64513.2|64503.2|64498.3|64488.3|64530.3|64518.4|64489.2|64477.4|6154
1633489200000|2021-10-06 03:00:00|64498.2|64488.2|64477.5|64467.5|64512|64499.8|64473.4|64463.4|5791
1633492800000|2021-10-06 04:00:00|64477.3|64467.3|64525|64515|64542.8|64528.1|64477|64461.7|5371
1633496400000|2021-10-06 05:00:00|64525.1|64515.1|64533.7|64523.7|64535.5|64525.5|64501|64488.7|6346
1633500000000|2021-10-06 06:00:00|64533.6|64523.6|64538.8|64528.8|64546|64536|64520.3|64510.3|6224
1633503600000|2021-10-06 07:00:00|64538.4|64528.4|64644.4|64634.4|64648.6|64634.4|64537|64527|8284
1633507200000|2021-10-06 08:00:00|64644.5|64634.5|64618.7|64608.7|64656.6|64643.2|64583|64573|7240
1633510800000|2021-10-06 09:00:00|64618.9|64608.9|64663.7|64653.7|64675.3|64663.8|64615|64600.8|7085
1633514400000|2021-10-06 10:00:00|64663.5|64653.5|64680.5|64660.5|64705.4|64693.9|64657.6|64642.6|6163
1633518000000|2021-10-06 11:00:00|64680.6|64660.6|64684.7|64674.7|64712.4|64701.3|64658.3|64644.6|6834
1633521600000|2021-10-06 12:00:00|64689|64669|64643.9|64633.9|64689|64676.8|64631.6|64620|8372
1633525200000|2021-10-06 13:00:00|64643.5|64633.5|64645.3|64635.3|64664.6|64652.6|64619.1|64605|8189
1633528800000|2021-10-06 14:00:00|64644.8|64634.8|64623|64613|64672.4|64659|64590.4|64574.9|8905
1633532400000|2021-10-06 15:00:00|64622.9|64612.9|64605.5|64595.5|64652.4|64638.5|64603.7|64589.7|7530
1633536000000|2021-10-06 16:00:00|64605.7|64595.7|64602|64592|64622.2|64605.8|64589.6|64574.7|6588
1633539600000|2021-10-06 17:00:00|64601.2|64591.2|64568.6|64558.6|64607.3|64597.3|64564.7|64547.4|5702
1633543200000|2021-10-06 18:00:00|64567.6|64557.6|64577.6|64567.6|64578|64568|64557.4|64542.7|5956
1633546800000|2021-10-06 19:00:00|64587.9|64577.9|64557.5|64537.5|64591.6|64578|64541.7|64527.6|5696
1633550400000|2021-10-06 20:00:00|64557.1|64537.1|64550.7|64530.7|64562.8|64547.7|64547.9|64527.9|2207
1633554000000|2021-10-06 21:00:00|64551|64531|64552.9|64532.9|64569.7|64539.5|64546.8|64513.6|1436
1633557600000|2021-10-06 22:00:00|64552.7|64532.7|64560.3|64540.3|64588.8|64547.8|64548.9|64522.5|3587
1633561200000|2021-10-06 23:00:00|64560.2|64540.2|64564.3|64544.3|64577.6|64557.6|64558.6|64538.6|3219
1633564800000|2021-10-07 00:00:00|64564.1|64544.1|64556.1|64536.1|64582.5|64562.5|64549.1|64530.1|4884
1633568400000|2021-10-07 01:00:00|64556.3|64536.3|64528.9|64518.9|64580.9|64565.8|64517.8|64502.1|6361
1633572000000|2021-10-07 02:00:00|64528.7|64518.7|64537.4|64527.4|64547.7|64533.6|64525.9|64513.6|4786
1633575600000|2021-10-07 03:00:00|64537.3|64527.3|64532.3|64522.3|64555|64540|64531.2|64516.8|3278
1633579200000|2021-10-07 04:00:00|64532.4|64522.4|64547|64537|64553.4|64538.3|64523|64509|3512
1633582800000|2021-10-07 05:00:00|64547.8|64537.8|64545.8|64535.8|64574.4|64564.4|64543.3|64533.3|5467
1633586400000|2021-10-07 06:00:00|64546|64536|64529.9|64519.9|64559.4|64546.8|64519.3|64509.3|6212
1633590000000|2021-10-07 07:00:00|64530.2|64520.2|64493.8|64483.8|64534.4|64524.4|64482.7|64472.7|6823
1633593600000|2021-10-07 08:00:00|64493.7|64483.7|64542.1|64532.1|64545.3|64535.3|64490.9|64480.9|5995
1633597200000|2021-10-07 09:00:00|64542.2|64532.2|64551.8|64541.8|64563.1|64553.1|64538.5|64528.5|4789
1633600800000|2021-10-07 10:00:00|64551.7|64541.7|64528.1|64518.1|64554.5|64544|64527.5|64515.2|4498
1633604400000|2021-10-07 11:00:00|64528|64518|64503|64493|64530.5|64520.5|64496.7|64482.4|4866
1633608000000|2021-10-07 12:00:00|64503.1|64493.1|64542.5|64532.5|64547.3|64535.9|64502.3|64492.3|6318
1633611600000|2021-10-07 13:00:00|64542|64532|64536.1|64526.1|64573.3|64563.3|64532.2|64522.2|7566
1633615200000|2021-10-07 14:00:00|64536.2|64526.2|64502|64492|64537.1|64526.8|64486.7|64476.7|7173
1633618800000|2021-10-07 15:00:00|64501.9|64491.9|64513.4|64503.4|64528.2|64514.8|64494.5|64484.5|5137
1633622400000|2021-10-07 16:00:00|64513.3|64503.3|64548.3|64538.3|64553|64538.3|64512.8|64502.5|4269
1633626000000|2021-10-07 17:00:00|64548.4|64538.4|64553.5|64533.5|64554.7|64541.4|64534|64522|3143
1633629600000|2021-10-07 18:00:00|64553.4|64533.4|64558.6|64548.6|64571.9|64557.3|64548.3|64533.2|4256
1633633200000|2021-10-07 19:00:00|64558.7|64548.7|64548.6|64528.6|64569.3|64552.7|64535.5|64520.9|4226
1633636800000|2021-10-07 20:00:00|64548.8|64528.8|64550.5|64514|64550.5|64528.8|64527.3|64496.4|2841
1633640400000|2021-10-07 21:00:00|64551.8|64516.6|64569.1|64490.4|64613.5|64531.4|64531.9|64467.9|1771
1633644000000|2021-10-07 22:00:00|64571.2|64486.5|64551.8|64531.8|64598.4|64538|64545.4|64484.4|3132
1633647600000|2021-10-07 23:00:00|64552.4|64532.4|64517.2|64497.2|64559.3|64535.3|64515.9|64495.9|3140
1633651200000|2021-10-08 00:00:00|64516.2|64496.2|64510.2|64490.2|64555.7|64535.7|64493.9|64473.9|5848
1633654800000|2021-10-08 01:00:00|64510.1|64490.1|64531.5|64511.5|64549.4|64529.4|64487.5|64467.5|9680
1633658400000|2021-10-08 02:00:00|64531.9|64511.9|64520|64510|64547.8|64531.9|64506.8|64495|7454
1633662000000|2021-10-08 03:00:00|64520.2|64510.2|64536.7|64526.7|64565.4|64550.1|64519.9|64507.8|6317
1633665600000|2021-10-08 04:00:00|64536.6|64526.6|64542.9|64522.9|64549.6|64535.3|64530.8|64519.5|3554
1633669200000|2021-10-08 05:00:00|64543|64523|64524.8|64514.8|64546.2|64535.1|64512.6|64502.6|6014
1633672800000|2021-10-08 06:00:00|64524.3|64514.3|64523|64513|64543.1|64529.4|64516.7|64502.4|5972
1633676400000|2021-10-08 07:00:00|64523.1|64513.1|64534.2|64524.2|64547|64537|64518.2|64508.2|7421
1633680000000|2021-10-08 08:00:00|64534.3|64524.3|64527.2|64517.2|64553.4|64543.4|64520.2|64510.2|5798
1633683600000|2021-10-08 09:00:00|64527.1|64517.1|64515.8|64505.8|64536|64526|64502.6|64492.6|5256
1633687200000|2021-10-08 10:00:00|64516|64506|64544.9|64534.9|64545|64535|64490.5|64480.5|4441
1633690800000|2021-10-08 11:00:00|64545|64535|64519.2|64509.2|64549|64539|64517.9|64507.8|5075
1633694400000|2021-10-08 12:00:00|64519|64509|64461.2|64441.2|64551.7|64524.8|64452.1|64434.3|9148
1633698000000|2021-10-08 13:00:00|64461.3|64441.3|64443.3|64433.3|64513|64499|64422.6|64409.1|10382
1633701600000|2021-10-08 14:00:00|64443.8|64433.8|64467|64457|64492.2|64482.2|64438|64428|9688
1633705200000|2021-10-08 15:00:00|64466.7|64456.7|64477.3|64467.3|64494.2|64478.8|64443|64433|7023
1633708800000|2021-10-08 16:00:00|64477.1|64467.1|64473.1|64463.1|64494.1|64479.5|64471.4|64459.4|5091
1633712400000|2021-10-08 17:00:00|64473|64463|64474.6|64464.6|64504.4|64494.4|64468.9|64457.6|4117
1633716000000|2021-10-08 18:00:00|64474.8|64464.8|64446|64436|64474.9|64464.9|64445.2|64430.3|3644
1633719600000|2021-10-08 19:00:00|64445.9|64435.9|64470.4|64450.4|64474.8|64459.9|64439.5|64424.7|3308
1633723200000|2021-10-08 20:00:00|64470.5|64450.5|64469.8|64449.8|64475.6|64457.2|64464.2|64445.3|1966
1633896000000|2021-10-10 20:00:00|64457.9|64435.9|64502.2|64418.5|64505.8|64449.1|64452.5|64414.4|142
1633899600000|2021-10-10 21:00:00|64506.9|64417.7|64476.5|64415.8|64533.7|64445|64448|64390.2|1178
1633903200000|2021-10-10 22:00:00|64485.5|64408|64476.6|64420.2|64512.7|64436.5|64442.2|64387.4|3398
1633906800000|2021-10-10 23:00:00|64476.9|64428.9|64474|64454|64481.7|64455.5|64456.9|64420.1|4336
1633910400000|2021-10-11 00:00:00|64474.6|64454.6|64451.9|64431.9|64475.7|64455.7|64426.2|64411.1|4802
1633914000000|2021-10-11 01:00:00|64452.1|64432.1|64402.1|64392.1|64466.1|64449.3|64382.9|64366.3|8399
1633917600000|2021-10-11 02:00:00|64402.2|64392.2|64399.5|64389.5|64422.6|64412.6|64380.5|64370.2|7217
1633921200000|2021-10-11 03:00:00|64399.4|64389.4|64406.8|64396.8|64429.3|64414.3|64396.2|64384.4|5767
1633924800000|2021-10-11 04:00:00|64406.9|64396.9|64418|64398|64422.7|64410.1|64401.2|64391.2|3591
1633928400000|2021-10-11 05:00:00|64418.5|64398.5|64380.8|64370.8|64419.5|64408.2|64379.9|64369.9|5803
1633932000000|2021-10-11 06:00:00|64380.7|64370.7|64379.9|64369.9|64394.3|64384.3|64365.3|64352.7|7527
1633935600000|2021-10-11 07:00:00|64378.8|64368.8|64369.8|64359.8|64395.4|64385.4|64354.5|64344.5|6996
1633939200000|2021-10-11 08:00:00|64369.9|64359.9|64393.9|64383.9|64395.3|64385.3|64366.7|64356.7|5652
1633942800000|2021-10-11 09:00:00|64393.8|64383.8|64478.4|64468.4|64497.2|64485.1|64393.8|64383.8|6247
1633946400000|2021-10-11 10:00:00|64478.3|64468.3|64506.4|64496.4|64521.3|64511|64477.1|64465.8|5218
1633950000000|2021-10-11 11:00:00|64506.5|64496.5|64513|64503|64516.6|64504.3|64494.6|64480|5111
1633953600000|2021-10-11 12:00:00|64512.5|64502.5|64521.7|64511.7|64528.4|64516.6|64490.4|64475.5|6490
1633957200000|2021-10-11 13:00:00|64521.4|64511.4|64513.4|64503.4|64525.6|64513|64494.6|64484.6|8540
1633960800000|2021-10-11 14:00:00|64512.9|64502.9|64527.3|64517.3|64547|64533.5|64500.4|64487.1|7222
1633964400000|2021-10-11 15:00:00|64527.4|64517.4|64561|64551|64562.4|64552.4|64521.8|64511.7|5541
1633968000000|2021-10-11 16:00:00|64560.9|64550.9|64573.1|64563.1|64582.3|64569.1|64560.3|64545.7|5171
1633971600000|2021-10-11 17:00:00|64573.2|64563.2|64601.9|64591.9|64603.3|64593.3|64564.8|64549.2|4805
1633975200000|2021-10-11 18:00:00|64602|64592|64588.6|64578.6|64602.8|64592.6|64579.2|64564.7|3781
1633978800000|2021-10-11 19:00:00|64588.8|64578.8|64602.1|64582.1|64602.2|64585.6|64586.9|64572|3390
1633982400000|2021-10-11 20:00:00|64602.4|64582.4|64600.2|64580.2|64607.7|64587.7|64594.1|64577|2209
1633986000000|2021-10-11 21:00:00|64609.4|64571.7|64603.4|64572.2|64642|64587.5|64595.7|64501|1927
1633989600000|2021-10-11 22:00:00|64599.3|64579.3|64605.6|64585.6|64608.5|64587.2|64593|64565.6|2704
1633993200000|2021-10-11 23:00:00|64605|64585|64599.8|64579.8|64606.7|64586.7|64591.3|64571.3|2684
1633996800000|2021-10-12 00:00:00|64599.7|64579.7|64629|64609|64632.1|64614.5|64584.3|64568.5|5943
1634000400000|2021-10-12 01:00:00|64628.6|64608.6|64572.6|64562.6|64652.1|64638.9|64562.1|64548.4|9276
1634004000000|2021-10-12 02:00:00|64572.2|64562.2|64549.6|64539.6|64577.2|64564.8|64536|64526|7324
1634007600000|2021-10-12 03:00:00|64550|64540|64557.2|64547.2|64558.8|64548.8|64531.9|64521.9|6097
1634011200000|2021-10-12 04:00:00|64557.3|64547.3|64560.5|64550.5|64567|64555.5|64554.5|64542.5|3082
1634014800000|2021-10-12 05:00:00|64561.2|64551.2|64544.5|64534.5|64561.7|64551.7|64536.6|64526.6|5150
1634018400000|2021-10-12 06:00:00|64544.6|64534.6|64569.7|64559.7|64572.9|64562.9|64540|64530|6991
1634022000000|2021-10-12 07:00:00|64569.6|64559.6|64609|64599|64609.7|64599.7|64568.5|64558.5|6941
1634025600000|2021-10-12 08:00:00|64609.1|64599.1|64612.4|64602.4|64628.2|64618.2|64588.5|64578.5|5992
1634029200000|2021-10-12 09:00:00|64613.5|64603.5|64548.7|64538.7|64613.5|64603.5|64540.1|64530.1|5535
1634032800000|2021-10-12 10:00:00|64548.6|64538.6|64513.8|64503.8|64548.6|64538.6|64505.7|64495.7|5043
1634036400000|2021-10-12 11:00:00|64513.7|64503.7|64521.1|64511.1|64528.6|64516.2|64504.5|64492.4|4710
1634040000000|2021-10-12 12:00:00|64521.4|64511.4|64554.4|64544.4|64574.7|64564.7|64517.6|64506|6821
1634043600000|2021-10-12 13:00:00|64553.8|64543.8|64504.6|64484.6|64556.5|64546.5|64498.9|64483.1|9915
1634047200000|2021-10-12 14:00:00|64504.7|64484.7|64513.5|64503.5|64537.8|64524.8|64497.4|64484.7|9619
1634050800000|2021-10-12 15:00:00|64513.4|64503.4|64521.8|64511.8|64552.2|64542.2|64505|64495|7379
1634054400000|2021-10-12 16:00:00|64521.6|64511.6|64554.2|64544.2|64562.2|64551.5|64517.2|64506.4|5421
1634058000000|2021-10-12 17:00:00|64554.4|64544.4|64557.5|64547.5|64572.2|64558.6|64550.4|64535.3|4622
1634061600000|2021-10-12 18:00:00|64557.4|64547.4|64554.9|64544.9|64563.7|64553.1|64545.3|64531.5|4514
1634065200000|2021-10-12 19:00:00|64554.8|64544.8|64562.4|64542.4|64568.9|64554.5|64549.1|64534.2|4220
1634068800000|2021-10-12 20:00:00|64562.2|64542.2|64572.6|64541.7|64585.4|64553.5|64557.4|64512.2|2973
1634072400000|2021-10-12 21:00:00|64571.7|64540|64588.4|64545.7|64597.1|64550.1|64565.4|64515.5|1995
1634076000000|2021-10-12 22:00:00|64588.3|64546.1|64572.7|64552.7|64588.8|64556.8|64567.5|64542.9|3737
1634079600000|2021-10-12 23:00:00|64572.3|64552.3|64567.3|64547.3|64577.5|64557.5|64544.2|64519.9|3638
1634083200000|2021-10-13 00:00:00|64567.1|64547.1|64545.8|64525.8|64571|64553|64538.8|64521.8|5244
1634086800000|2021-10-13 01:00:00|64545.7|64525.7|64527.4|64517.4|64560.9|64545.2|64517.8|64504.5|7688
1634090400000|2021-10-13 02:00:00|64527.5|64517.5|64504.8|64494.8|64533.9|64520|64493.1|64477.1|6848
1634094000000|2021-10-13 03:00:00|64504.7|64494.7|64486.7|64476.7|64519|64504.2|64478.9|64464.2|5074
1634097600000|2021-10-13 04:00:00|64486.8|64476.8|64488.2|64478.2|64492.8|64479.5|64481.9|64467.6|3063
1634101200000|2021-10-13 05:00:00|64487.8|64477.8|64500.9|64490.9|64514|64504|64487.3|64477.3|4393
1634104800000|2021-10-13 06:00:00|64501|64491|64536.4|64526.4|64539.1|64529.1|64493.1|64483.1|6816
1634108400000|2021-10-13 07:00:00|64536.5|64526.5|64498|64488|64544.8|64534.8|64488|64476.7|7096
1634112000000|2021-10-13 08:00:00|64497.9|64487.9|64448.2|64438.2|64509.3|64499.3|64435.7|64425.7|6502
1634115600000|2021-10-13 09:00:00|64448.3|64438.3|64480.1|64470.1|64480.5|64470.5|64441.7|64431.7|5870
1634119200000|2021-10-13 10:00:00|64480.2|64470.2|64465.4|64455.4|64480.3|64470.3|64458.9|64448.9|4990
1634122800000|2021-10-13 11:00:00|64465.8|64455.8|64462.1|64452.1|64476.6|64466.6|64455|64445|5183
1634126400000|2021-10-13 12:00:00|64462.2|64452.2|64485.4|64475.4|64505|64493.7|64443.6|64433.6|8678
1634130000000|2021-10-13 13:00:00|64485.6|64475.6|64338.5|64328.5|64488.9|64478.9|64337.2|64327.2|10100
1634133600000|2021-10-13 14:00:00|64338.7|64328.7|64294.4|64284.4|64365|64355|64293.2|64283.2|9518
1634137200000|2021-10-13 15:00:00|64294.6|64284.6|64303.1|64293.1|64318.1|64308.1|64281.8|64271.8|6931
1634140800000|2021-10-13 16:00:00|64303.2|64293.2|64287.5|64277.5|64313.9|64303.9|64277.7|64267|5189
1634144400000|2021-10-13 17:00:00|64287.3|64277.3|64286.1|64266.1|64287.4|64277.4|64255.4|64244.3|5126
1634148000000|2021-10-13 18:00:00|64286.2|64266.2|64292.6|64282.6|64302.8|64288.8|64272.4|64252.4|6022
1634151600000|2021-10-13 19:00:00|64292.5|64282.5|64285.2|64265.2|64320.8|64305.8|64280.7|64264.6|5144
1634155200000|2021-10-13 20:00:00|64285.1|64265.1|64296.8|64276.8|64323.1|64303.1|64282.8|64262.9|3790
1634158800000|2021-10-13 21:00:00|64296.6|64276.6|64316.3|64254|64326.5|64276.6|64293.3|64244.3|2172
1634162400000|2021-10-13 22:00:00|64315.5|64254.9|64281.3|64261.3|64322.6|64273.4|64278.6|64248.6|8097
1634166000000|2021-10-13 23:00:00|64281.4|64261.4|64301.4|64281.4|64317.8|64297.8|64280|64260|3522
1634169600000|2021-10-14 00:00:00|64301.1|64281.1|64325.8|64305.8|64328.9|64310.2|64277.9|64254.4|5340
1634173200000|2021-10-14 01:00:00|64325.9|64305.9|64361.4|64351.4|64369.6|64354.9|64315.4|64297.2|6974
1634176800000|2021-10-14 02:00:00|64361.9|64351.9|64369.7|64349.7|64384.2|64369.6|64342.5|64327.1|6495
1634180400000|2021-10-14 03:00:00|64369.6|64349.6|64385.4|64365.4|64396.5|64382.5|64369.1|64349.1|6043
1634184000000|2021-10-14 04:00:00|64385.3|64365.3|64386.6|64376.6|64394.3|64380.2|64380.4|64364.6|3717
1634187600000|2021-10-14 05:00:00|64391.6|64371.6|64392.1|64382.1|64408|64393.9|64366|64352.7|5697
1634191200000|2021-10-14 06:00:00|64392|64382|64324.8|64314.8|64392.1|64382.1|64324.4|64314.4|6879
1634194800000|2021-10-14 07:00:00|64324.7|64314.7|64337.9|64327.9|64356.5|64342|64316.3|64306.3|6891
1634198400000|2021-10-14 08:00:00|64338|64328|64334.8|64324.8|64338.2|64328.2|64304.4|64294.4|5671
1634202000000|2021-10-14 09:00:00|64335|64325|64352.4|64342.4|64355|64345|64315.8|64304.3|5061
1634205600000|2021-10-14 10:00:00|64352.6|64342.6|64349.1|64339.1|64364.1|64352.7|64342.1|64332.1|3792
1634209200000|2021-10-14 11:00:00|64348.9|64338.9|64348.1|64338.1|64357.5|64343.4|64336.6|64326.6|4662
1634212800000|2021-10-14 12:00:00|64348.3|64338.3|64369.4|64359.4|64374.8|64361.6|64339.7|64329.7|6873
1634216400000|2021-10-14 13:00:00|64369.1|64359.1|64385|64375|64397.1|64387.1|64366.1|64356.1|8132
1634220000000|2021-10-14 14:00:00|64384.7|64374.7|64394.3|64384.3|64401|64388.2|64378|64368|7192
1634223600000|2021-10-14 15:00:00|64393.9|64383.9|64350.8|64340.8|64396.3|64386.3|64345.4|64335.4|5757
1634227200000|2021-10-14 16:00:00|64350.9|64340.9|64380.4|64370.4|64387.3|64373.3|64346.8|64333.6|4681
1634230800000|2021-10-14 17:00:00|64380.7|64370.7|64382|64362|64393|64380.1|64365|64350.4|4245
1634234400000|2021-10-14 18:00:00|64382.1|64362.1|64357.8|64347.8|64382.7|64367.9|64354.5|64342.3|3424
1634238000000|2021-10-14 19:00:00|64357.9|64347.9|64362.9|64342.9|64369.8|64354.4|64345.4|64330.9|3417
1634241600000|2021-10-14 20:00:00|64362.8|64342.8|64367|64347|64372.8|64352.8|64355.3|64339.7|2421
1634245200000|2021-10-14 21:00:00|64367.1|64347.1|64392.7|64350|64399.3|64363|64364.6|64336.4|1525
1634248800000|2021-10-14 22:00:00|64391.5|64350.1|64374.4|64354.4|64399.4|64362|64372.6|64346.2|3972
1634252400000|2021-10-14 23:00:00|64374.9|64354.9|64370.4|64350.4|64377.5|64357.5|64368.8|64346.4|2423
1634256000000|2021-10-15 00:00:00|64370.1|64350.1|64369.2|64349.2|64385.6|64365.6|64346.4|64326.4|5301
1634259600000|2021-10-15 01:00:00|64368.5|64348.5|64347.9|64337.9|64376|64356|64329.4|64313.1|8305
1634263200000|2021-10-15 02:00:00|64347.8|64337.8|64336.7|64326.7|64362.3|64347.5|64323.2|64308.1|6653
1634266800000|2021-10-15 03:00:00|64336.2|64326.2|64340.8|64330.8|64358.9|64345.9|64334.6|64320.1|4982
1634270400000|2021-10-15 04:00:00|64340.9|64330.9|64341.6|64331.6|64344.7|64334.6|64329.8|64319.8|3495
1634274000000|2021-10-15 05:00:00|64341.7|64331.7|64335|64325|64343.9|64333.9|64330.2|64320.2|4485
1634277600000|2021-10-15 06:00:00|64334.3|64324.3|64275.6|64265.6|64342.7|64332.7|64272.4|64262.4|6606
1634281200000|2021-10-15 07:00:00|64275.5|64265.5|64256.4|64246.4|64286.7|64276.7|64226.7|64216.7|7472
1634284800000|2021-10-15 08:00:00|64256.5|64246.5|64293.6|64283.6|64306|64296|64247|64237|6198
1634288400000|2021-10-15 09:00:00|64293.8|64283.8|64311.7|64301.7|64320.4|64310.4|64276.9|64266.9|5532
1634292000000|2021-10-15 10:00:00|64311.8|64301.8|64311.6|64301.6|64337.3|64327.3|64307.2|64297.2|5434
1634295600000|2021-10-15 11:00:00|64311.8|64301.8|64326.9|64316.9|64327.7|64317.7|64310.8|64300.8|4746
1634299200000|2021-10-15 12:00:00|64326.7|64316.7|64381.8|64371.8|64383.1|64373.1|64326.3|64316.3|6993
1634302800000|2021-10-15 13:00:00|64381.4|64371.4|64335.5|64315.5|64383|64373|64325.7|64314.3|8405
1634306400000|2021-10-15 14:00:00|64335.3|64315.3|64311.3|64301.3|64339.5|64325.1|64289.8|64279.8|9061
1634310000000|2021-10-15 15:00:00|64311.2|64301.2|64367.3|64357.3|64368.2|64358.2|64309.3|64299.3|6539
1634313600000|2021-10-15 16:00:00|64367.2|64357.2|64357.2|64347.2|64368.7|64357.4|64347.8|64335.8|4657
1634317200000|2021-10-15 17:00:00|64356.9|64346.9|64357.5|64347.5|64364.8|64351.3|64347.8|64335.2|3371
1634320800000|2021-10-15 18:00:00|64357.6|64347.6|64347.2|64337.2|64362.5|64348.2|64345.1|64333.2|3041
1634324400000|2021-10-15 19:00:00|64347.3|64337.3|64361.2|64341.2|64374.4|64359|64346|64331.3|3793
1634328000000|2021-10-15 20:00:00|64360.6|64340.6|64353.8|64333.8|64361.7|64342.5|64349.2|64329.2|2281
1634500800000|2021-10-17 20:00:00|64355.4|64266.2|64352.6|64330.6|64387.6|64336.5|64346.6|64262.4|115
1634504400000|2021-10-17 21:00:00|64352|64330|64368.3|64268.1|64401.4|64339.7|64341.8|64260.7|1063
1634508000000|2021-10-17 22:00:00|64380.4|64270.3|64355.5|64299.4|64395.1|64330.9|64344.7|64262.5|3586
1634511600000|2021-10-17 23:00:00|64360.5|64296.4|64334.2|64314.2|64374.9|64341.7|64326.4|64294.2|4005
1634515200000|2021-10-18 00:00:00|64330.6|64310.6|64343.1|64323.1|64347.7|64327.7|64325.2|64305.2|4963
1634518800000|2021-10-18 01:00:00|64342.9|64322.9|64318|64298|64350.5|64333.1|64296.6|64280.8|8282
1634522400000|2021-10-18 02:00:00|64318.1|64298.1|64380.4|64370.4|64392.7|64377.2|64315.5|64296.4|7169
1634526000000|2021-10-18 03:00:00|64379.4|64369.4|64376.7|64366.7|64396|64382.7|64362.6|64351.1|5770
1634529600000|2021-10-18 04:00:00|64376.8|64366.8|64375.9|64355.9|64386.4|64372.2|64361.3|64347.1|4568
1634533200000|2021-10-18 05:00:00|64375.4|64355.4|64359.1|64349.1|64377.5|64363.1|64347.6|64337.6|4731
1634536800000|2021-10-18 06:00:00|64359.2|64349.2|64369.1|64359.1|64372.8|64361.2|64349.9|64339.9|6665
1634540400000|2021-10-18 07:00:00|64369.2|64359.2|64329.8|64319.8|64370.7|64360.7|64321|64311|6922
1634544000000|2021-10-18 08:00:00|64330|64320|64331.4|64321.4|64353.9|64338.9|64322.4|64312.4|6395
1634547600000|2021-10-18 09:00:00|64331.5|64321.5|64304.3|64294.3|64336.3|64326.3|64303.8|64293.8|5468
1634551200000|2021-10-18 10:00:00|64304.2|64294.2|64298.4|64288.4|64327|64314.7|64294.2|64284.2|4631
1634554800000|2021-10-18 11:00:00|64298.2|64288.2|64305.2|64295.2|64314.1|64304.1|64279|64269|4756
1634558400000|2021-10-18 12:00:00|64305.7|64295.7|64306.7|64296.7|64318.1|64307.8|64275.4|64261.1|7161
1634562000000|2021-10-18 13:00:00|64306.9|64296.9|64288.5|64278.5|64324.4|64312.8|64281.1|64271.1|8274
1634565600000|2021-10-18 14:00:00|64288.4|64278.4|64267.5|64257.5|64302.6|64292.6|64264.2|64254.2|7110
1634569200000|2021-10-18 15:00:00|64267.6|64257.6|64264.9|64254.9|64297|64283.4|64257.7|64243.8|5969
1634572800000|2021-10-18 16:00:00|64264.2|64254.2|64271.8|64261.8|64273.5|64263.5|64258.6|64248.3|3640
1634576400000|2021-10-18 17:00:00|64271.9|64261.9|64284.6|64274.6|64285.4|64275.4|64270.8|64260.8|3051
1634580000000|2021-10-18 18:00:00|64284.3|64274.3|64284.2|64274.2|64301.9|64288.7|64280.3|64265.3|3156
1634583600000|2021-10-18 19:00:00|64284.3|64274.3|64295.3|64285.3|64302.1|64287.3|64283.8|64269.1|3062
1634587200000|2021-10-18 20:00:00|64295.2|64285.2|64293.5|64262.5|64304.7|64289.2|64288|64262.5|2327
1634590800000|2021-10-18 21:00:00|64292.1|64272.1|64303.8|64258.5|64316.9|64273|64287.6|64244|1068
1634594400000|2021-10-18 22:00:00|64296.5|64253.3|64287.4|64267.4|64309.5|64270.2|64278.5|64251.9|3702
1634598000000|2021-10-18 23:00:00|64287.5|64267.5|64295.1|64275.1|64301.1|64281.1|64285.9|64265.9|2824
1634601600000|2021-10-19 00:00:00|64294.6|64274.6|64236.4|64226.4|64298.5|64278.5|64233.3|64218.9|6817
1634605200000|2021-10-19 01:00:00|64236.5|64226.5|64143.8|64123.8|64254.2|64238.7|64126.1|64106.1|8428
1634608800000|2021-10-19 02:00:00|64144.6|64124.6|64099.4|64079.4|64173.2|64158.9|64087.1|64072.2|7645
1634612400000|2021-10-19 03:00:00|64099.3|64079.3|64076.3|64066.3|64121.8|64109.6|64070.9|64058|6481
1634616000000|2021-10-19 04:00:00|64076.2|64066.2|64085.1|64075.1|64090.3|64075.6|64039.8|64024.2|6237
1634619600000|2021-10-19 05:00:00|64085.4|64075.4|64016.1|63996.1|64090|64077|64000.3|63984.2|5887
1634623200000|2021-10-19 06:00:00|64016.2|63996.2|64030.1|64020.1|64039.5|64029.5|63973.9|63960.8|8658
1634626800000|2021-10-19 07:00:00|64029.5|64019.5|63980.2|63970.2|64032|64022|63941.8|63923.8|8188
1634630400000|2021-10-19 08:00:00|63980.1|63970.1|63884.1|63864.1|63983.4|63973.4|63867.6|63857.2|7539
1634634000000|2021-10-19 09:00:00|63884.4|63864.4|63828.3|63818.3|63909.8|63895.1|63821.1|63801.1|6992
1634637600000|2021-10-19 10:00:00|63828.8|63818.8|63837.3|63817.3|63847.2|63833.7|63796.6|63776.6|6049
1634641200000|2021-10-19 11:00:00|63832.4|63822.4|63837.4|63827.4|63880.8|63865.5|63828|63814.3|6033
1634644800000|2021-10-19 12:00:00|63837.3|63827.3|63826.7|63816.7|63841.7|63827.8|63803.5|63789.2|6936
1634648400000|2021-10-19 13:00:00|63826.5|63816.5|63791.3|63781.3|63850.5|63839|63779.6|63764.2|9134
1634652000000|2021-10-19 14:00:00|63791.4|63781.4|63741.1|63731.1|63804.6|63789.9|63739.9|63725.5|8594
1634655600000|2021-10-19 15:00:00|63740.9|63730.9|63757|63747|63796.2|63781.7|63726.5|63715.4|6951
1634659200000|2021-10-19 16:00:00|63756.3|63746.3|63716.2|63706.2|63768.5|63754.8|63715.2|63705.2|5365
1634662800000|2021-10-19 17:00:00|63716.3|63706.3|63712.4|63692.4|63716.9|63706.9|63691|63677.5|3949
1634666400000|2021-10-19 18:00:00|63712.3|63692.3|63751.8|63741.8|63764.7|63746.5|63707.1|63692|5417
1634670000000|2021-10-19 19:00:00|63751.7|63741.7|63773|63753|63777.3|63761.8|63751.4|63736.2|3819
1634673600000|2021-10-19 20:00:00|63772.7|63752.7|63773.5|63753.5|63780|63760|63757.7|63741.5|2472
1634677200000|2021-10-19 21:00:00|63771.8|63751.8|63772.1|63728|63800.9|63754|63759.9|63710.6|2606
1634680800000|2021-10-19 22:00:00|63774.9|63728.3|63781.5|63761.5|63810.4|63764.3|63756.6|63659.5|5740
1634684400000|2021-10-19 23:00:00|63781.6|63761.6|63770.7|63750.7|63799.4|63779.4|63759.8|63732.7|4243
1634688000000|2021-10-20 00:00:00|63778.8|63758.8|63782.9|63762.9|63806.2|63786.8|63757.3|63737.3|7315
1634691600000|2021-10-20 01:00:00|63783|63763|63836.7|63826.7|63888.3|63868.3|63742.8|63722.8|9565
1634695200000|2021-10-20 02:00:00|63836.8|63826.8|63875.8|63865.8|63907.7|63890.9|63836.2|63824.5|8434
1634698800000|2021-10-20 03:00:00|63875.7|63865.7|63845.8|63835.8|63880.6|63869.3|63843.9|63833|5652
1634702400000|2021-10-20 04:00:00|63845.9|63835.9|63848.8|63838.8|63868.4|63852.9|63832|63822|4673
1634706000000|2021-10-20 05:00:00|63849|63839|63807.2|63797.2|63854.3|63844.3|63792.2|63776.6|5988
1634709600000|2021-10-20 06:00:00|63807.3|63797.3|63902.9|63892.9|63908|63895.4|63803.2|63791.9|7359
1634713200000|2021-10-20 07:00:00|63903|63893|63897.8|63887.8|63933.4|63921.5|63866.2|63851.3|7984
1634716800000|2021-10-20 08:00:00|63897.7|63887.7|63881.2|63871.2|63906.7|63896.7|63853.3|63843.3|6577
1634720400000|2021-10-20 09:00:00|63881.3|63871.3|63912|63902|63935.1|63925.1|63880.9|63870.9|4944
1634724000000|2021-10-20 10:00:00|63911.8|63901.8|63909.6|63899.6|63922.2|63910.7|63895.6|63885.6|4441
1634727600000|2021-10-20 11:00:00|63909.7|63899.7|63905.1|63895.1|63911.7|63901.7|63891.1|63881.1|4780
1634731200000|2021-10-20 12:00:00|63905.2|63895.2|63897.9|63887.9|63905.4|63895.4|63864.9|63854.9|5849
1634734800000|2021-10-20 13:00:00|63897.7|63887.7|63901.7|63891.7|63949.5|63939.5|63896.7|63886.5|8008
1634738400000|2021-10-20 14:00:00|63901.5|63891.5|63916.3|63906.3|63928.6|63918.6|63894.7|63884.7|7191
1634742000000|2021-10-20 15:00:00|63916.4|63906.4|63926.1|63916.1|63938.7|63925.3|63898.2|63888.2|6170
1634745600000|2021-10-20 16:00:00|63926|63916|63916.1|63906.1|63939.9|63929.9|63904|63890.8|5656
1634749200000|2021-10-20 17:00:00|63916.3|63906.3|63943.5|63923.5|63948.3|63933.9|63912.3|63896.6|5261
1634752800000|2021-10-20 18:00:00|63943.3|63923.3|63935.3|63925.3|63946.7|63931.5|63922.9|63907.9|3356
1634756400000|2021-10-20 19:00:00|63935.4|63925.4|63953|63933|63959.6|63944.3|63933|63918.1|3482
1634760000000|2021-10-20 20:00:00|63952.8|63932.8|63955|63935|63966|63946|63946.4|63931.8|2416
1634763600000|2021-10-20 21:00:00|63955.2|63935.2|63960.8|63910.5|63972.9|63941.4|63949.4|63877.2|1936
1634767200000|2021-10-20 22:00:00|63960.6|63910.6|63942.6|63922.6|63969.7|63930|63940.7|63900.3|3838
1634770800000|2021-10-20 23:00:00|63943.1|63923.1|63941.9|63921.9|63947.9|63926.7|63933.9|63913.9|2329
1634774400000|2021-10-21 00:00:00|63941.5|63921.5|63906|63886|63952.5|63932.5|63885.7|63871.1|6912
1634778000000|2021-10-21 01:00:00|63905.9|63885.9|63893.3|63883.3|63930|63913.3|63863.8|63847.7|8451
1634781600000|2021-10-21 02:00:00|63893|63883|63854|63844|63898.9|63888.9|63836|63826|7133
1634785200000|2021-10-21 03:00:00|63854.1|63844.1|63877.4|63867.4|63889.7|63877.9|63836.5|63826.5|5824
1634788800000|2021-10-21 04:00:00|63877.2|63867.2|63917.8|63907.8|63928.1|63914.4|63876.8|63866.8|6276
1634792400000|2021-10-21 05:00:00|63917|63907|63937|63927|63946.9|63936.9|63903.2|63893.2|6821
1634796000000|2021-10-21 06:00:00|63937.7|63927.7|63982|63972|64007.7|63992.7|63911.9|63901.9|7430
1634799600000|2021-10-21 07:00:00|63982.1|63972.1|63968.2|63958.2|64011.1|63996.2|63940.2|63930.2|7192
1634803200000|2021-10-21 08:00:00|63968.1|63958.1|63928.7|63918.7|63983.4|63973.4|63925.2|63915.2|6426
1634806800000|2021-10-21 09:00:00|63929.3|63919.3|63952.1|63942.1|63957.9|63945.5|63927.4|63914.7|5007
1634810400000|2021-10-21 10:00:00|63952.2|63942.2|63965.8|63955.8|63974.5|63963.9|63946.1|63933.3|4348
1634814000000|2021-10-21 11:00:00|63965.9|63955.9|63970.5|63960.5|63988.5|63973.4|63960.2|63948.6|4538
1634817600000|2021-10-21 12:00:00|63970.2|63960.2|63956.8|63936.8|63984.6|63974.6|63938.2|63926.4|6599
1634821200000|2021-10-21 13:00:00|63957|63937|63943.2|63933.2|63975.6|63965.6|63921.4|63910.2|8907
1634824800000|2021-10-21 14:00:00|63943.5|63933.5|63883.4|63873.4|63967.5|63952.9|63876.7|63866.7|8287
1634828400000|2021-10-21 15:00:00|63883.6|63873.6|63885.8|63875.8|63921.5|63909.4|63881.2|63868.1|6470
1634832000000|2021-10-21 16:00:00|63885.6|63875.6|63921.1|63911.1|63922.9|63912.9|63881.7|63871.7|4203
1634835600000|2021-10-21 17:00:00|63920.5|63910.5|63967.4|63957.4|63968|63958|63912.6|63898.1|4669
1634839200000|2021-10-21 18:00:00|63967.3|63957.3|63962.4|63952.4|63979.7|63967.4|63958.9|63947.1|4616
1634842800000|2021-10-21 19:00:00|63962.6|63952.6|63963.5|63943.5|63973.6|63959.5|63942.3|63927.1|3473
1634846400000|2021-10-21 20:00:00|63963.9|63943.9|63952.1|63932.1|63964.3|63948.3|63952.1|63932.1|3402
1634850000000|2021-10-21 21:00:00|63953.6|63933.6|63945.8|63925.8|63967.2|63935.2|63938.5|63909.3|1366
1634853600000|2021-10-21 22:00:00|63946.9|63926.9|63942.4|63922.4|63951.2|63930.7|63941.4|63919|3462
1634857200000|2021-10-21 23:00:00|63942.6|63922.6|63950.1|63930.1|63951.9|63931.9|63937.7|63917.7|4389
1634860800000|2021-10-22 00:00:00|63950.6|63930.6|63951|63931|63989.6|63972.4|63942.5|63922.5|6133
1634864400000|2021-10-22 01:00:00|63951.2|63931.2|63920.6|63910.6|63956.7|63938.8|63873.2|63857|9234
1634868000000|2021-10-22 02:00:00|63920.5|63910.5|63964|63954|63988.4|63973.9|63918.7|63903.9|7301
1634871600000|2021-10-22 03:00:00|63963.4|63953.4|63961.3|63951.3|63971.2|63958.2|63934.6|63919.5|5648
1634875200000|2021-10-22 04:00:00|63961.5|63951.5|63962.1|63942.1|63966.7|63951.6|63939.6|63927.1|4482
1634878800000|2021-10-22 05:00:00|63961.6|63941.6|63950.2|63940.2|63961.6|63949|63937|63922.9|5330
1634882400000|2021-10-22 06:00:00|63950|63940|63920.3|63910.3|63962.2|63949.2|63907|63893.3|7308
1634886000000|2021-10-22 07:00:00|63920.5|63910.5|63871.3|63861.3|63920.7|63910.7|63854.2|63844.2|7659
1634889600000|2021-10-22 08:00:00|63871.1|63861.1|63827.7|63817.7|63876.5|63863.6|63819.4|63809.4|7007
1634893200000|2021-10-22 09:00:00|63827.4|63817.4|63828.1|63818.1|63868.5|63856.9|63824.9|63814.9|5512
1634896800000|2021-10-22 10:00:00|63827.1|63817.1|63850.7|63830.7|63859.9|63843.9|63784.7|63774.7|5850
1634900400000|2021-10-22 11:00:00|63850.8|63830.8|63846.3|63836.3|63858.5|63845.3|63819|63803.1|5882
1634904000000|2021-10-22 12:00:00|63845.9|63835.9|63823.1|63813.1|63856.2|63842.5|63808.7|63794|7089
1634907600000|2021-10-22 13:00:00|63827.9|63807.9|63814.5|63804.5|63850.2|63840.2|63797.1|63782.6|8878
1634911200000|2021-10-22 14:00:00|63814.2|63804.2|63786|63776|63822|63808.9|63777.1|63767.1|8189
1634914800000|2021-10-22 15:00:00|63785.9|63775.9|63867.1|63847.1|63886.3|63872.7|63782.5|63772.5|9572
1634918400000|2021-10-22 16:00:00|63867|63847|63846.8|63836.8|63883.9|63868.8|63825.4|63813|6661
1634922000000|2021-10-22 17:00:00|63846.6|63836.6|63868.7|63858.7|63875.2|63861.3|63840.8|63826|5089
1634925600000|2021-10-22 18:00:00|63868.6|63858.6|63852.1|63832.1|63870.6|63859.5|63827|63812.4|4161
1634929200000|2021-10-22 19:00:00|63852.3|63832.3|63839.8|63819.8|63853.7|63838.7|63830|63812.9|3621
1634932800000|2021-10-22 20:00:00|63839.7|63819.7|63847.3|63827.3|63858.2|63838.2|63837.3|63817.3|1969
1635105600000|2021-10-24 20:00:00|63869.9|63765.9|63862.8|63778.2|63891.8|63783.8|63859.9|63764.6|110
1635109200000|2021-10-24 21:00:00|63865.5|63783.6|63868.9|63771.2|63891.7|63806|63823.8|63757.1|1065
1635112800000|2021-10-24 22:00:00|63880.4|63760.4|63865.9|63788.9|63895.7|63811.4|63842.8|63760.4|2996
1635116400000|2021-10-24 23:00:00|63863.5|63790.9|63858.6|63808.6|63868.4|63818.6|63844.4|63788.2|4386
1635120000000|2021-10-25 00:00:00|63841.5|63821.5|63827.7|63807.7|63854.6|63833|63821.8|63802.1|5624
1635123600000|2021-10-25 01:00:00|63827.8|63807.8|63882.6|63872.6|63888.7|63878.7|63799.5|63779.5|8855
1635127200000|2021-10-25 02:00:00|63882.7|63872.7|63843.2|63833.2|63883|63873|63840.6|63827.4|7372
1635130800000|2021-10-25 03:00:00|63843.1|63833.1|63799.1|63779.1|63850|63836.5|63769.8|63752|7101
1635134400000|2021-10-25 04:00:00|63799.3|63779.3|63778.4|63768.4|63804.7|63794.7|63772.3|63758.2|5406
1635138000000|2021-10-25 05:00:00|63779.1|63769.1|63759.8|63749.8|63807.4|63793.1|63752.5|63738.3|6260
1635141600000|2021-10-25 06:00:00|63759.7|63749.7|63774.4|63764.4|63793.5|63782.2|63756.8|63744.1|7471
1635145200000|2021-10-25 07:00:00|63774.3|63764.3|63768.5|63758.5|63785.7|63775.7|63752.6|63738.8|7110
1635148800000|2021-10-25 08:00:00|63768.1|63758.1|63781|63771|63802|63792|63762.3|63752.3|6016
1635152400000|2021-10-25 09:00:00|63781.3|63771.3|63856|63846|63863.2|63848.7|63780.8|63766.3|6571
1635156000000|2021-10-25 10:00:00|63855.9|63845.9|63831.2|63811.2|63868.2|63856.3|63822.9|63809|4330
1635159600000|2021-10-25 11:00:00|63831.1|63811.1|63867.7|63857.7|63882.7|63867.8|63823.8|63810.7|4810
1635163200000|2021-10-25 12:00:00|63867.3|63857.3|63877.8|63867.8|63882.4|63869.7|63857.5|63844.8|5206
1635166800000|2021-10-25 13:00:00|63877.7|63867.7|63831.9|63821.9|63881.1|63871.1|63828.4|63816.2|7991
1635170400000|2021-10-25 14:00:00|63832|63822|63816.7|63806.7|63840|63826.8|63808.3|63796.9|7607
1635174000000|2021-10-25 15:00:00|63816.8|63806.8|63831.9|63821.9|63839.9|63825.8|63814.8|63804.3|5655
1635177600000|2021-10-25 16:00:00|63831.8|63821.8|63854.2|63844.2|63860.6|63847.9|63831.8|63819.1|4587
1635181200000|2021-10-25 17:00:00|63854.1|63844.1|63849.3|63839.3|63857.3|63844.1|63838.8|63825.3|3176
1635184800000|2021-10-25 18:00:00|63849.4|63839.4|63835.3|63825.3|63852.4|63840.9|63826.5|63816.4|3822
1635188400000|2021-10-25 19:00:00|63835.6|63825.6|63842.9|63822.9|63847.4|63830.6|63828|63813.3|3222
1635192000000|2021-10-25 20:00:00|63843.4|63823.4|63849.1|63800.9|63863.5|63843.5|63840|63797.6|3181
1635195600000|2021-10-25 21:00:00|63850.4|63800.8|63850.5|63795.3|63865.3|63811.9|63838.8|63791.7|1542
1635199200000|2021-10-25 22:00:00|63850.9|63803.3|63846.2|63808.5|63859.5|63816.9|63831.9|63792.3|4864
1635202800000|2021-10-25 23:00:00|63844.3|63807.5|63827|63807|63849|63820.1|63825.1|63805.1|3069
1635206400000|2021-10-26 00:00:00|63827.2|63807.2|63846.3|63826.3|63864.8|63844.8|63816.5|63796.5|5119
1635210000000|2021-10-26 01:00:00|63846.2|63826.2|63799.2|63779.2|63851|63836.4|63762.1|63745.4|8357
1635213600000|2021-10-26 02:00:00|63798.9|63778.9|63805.6|63795.6|63838|63822.7|63780.3|63770|7153
1635217200000|2021-10-26 03:00:00|63805.7|63795.7|63819.2|63809.2|63835|63822.4|63799.2|63789.2|5227
1635220800000|2021-10-26 04:00:00|63819.3|63809.3|63820.7|63810.7|63826.4|63813.8|63811.2|63797.3|2853
1635224400000|2021-10-26 05:00:00|63820.5|63810.5|63795.5|63785.5|63828.8|63818.8|63792.5|63782.5|4693
1635228000000|2021-10-26 06:00:00|63796|63786|63802.2|63792.2|63809.1|63799.1|63784.3|63774.3|5883
1635231600000|2021-10-26 07:00:00|63802|63792|63815.8|63805.8|63838.5|63827.6|63788.3|63773.6|7555
1635235200000|2021-10-26 08:00:00|63815.7|63805.7|63788.1|63778.1|63827.5|63814.3|63774|63762.2|6968
1635238800000|2021-10-26 09:00:00|63787.8|63777.8|63791.2|63781.2|63811|63801|63785.3|63775.3|5055
1635242400000|2021-10-26 10:00:00|63790.3|63780.3|63772.7|63762.7|63795|63780.4|63763.3|63745|4718
1635246000000|2021-10-26 11:00:00|63772.6|63762.6|63783.8|63773.8|63789.9|63776.1|63757.8|63743.9|4502
1635249600000|2021-10-26 12:00:00|63784.3|63774.3|63796.3|63786.3|63808.5|63793.4|63774.4|63762.1|6208
1635253200000|2021-10-26 13:00:00|63796.2|63786.2|63808.1|63788.1|63827.2|63817.2|63787.3|63775.2|8278
1635256800000|2021-10-26 14:00:00|63808.3|63788.3|63811.5|63801.5|63835.5|63820.3|63794.1|63783.2|7829
1635260400000|2021-10-26 15:00:00|63812|63802|63829.1|63809.1|63837.4|63822.6|63789.8|63777.3|7026
1635264000000|2021-10-26 16:00:00|63829.3|63809.3|63811.3|63801.3|63838.9|63824.3|63803.8|63793.1|5211
1635267600000|2021-10-26 17:00:00|63811.2|63801.2|63802|63792|63827.2|63813.4|63793.9|63779|4414
1635271200000|2021-10-26 18:00:00|63807|63787|63796.5|63786.5|63810.7|63797.9|63793.7|63779.4|3570
1635274800000|2021-10-26 19:00:00|63796.4|63786.4|63794.3|63774.3|63808.6|63793.4|63788.3|63770.1|3481
1635278400000|2021-10-26 20:00:00|63794.6|63774.6|63806.5|63774.1|63806.5|63780.4|63783.3|63763.3|2315
1635282000000|2021-10-26 21:00:00|63814|63771.6|63825.5|63763.8|63842.1|63778.1|63801|63748.1|2326
1635285600000|2021-10-26 22:00:00|63820.7|63754.5|63814|63770.1|63833.6|63782.2|63802.2|63752.5|4002
1635289200000|2021-10-26 23:00:00|63816.9|63772.2|63817.6|63787|63822.7|63793.3|63800.4|63762.3|3917
1635292800000|2021-10-27 00:00:00|63810.4|63790.4|63793.1|63773.1|63810.4|63790.4|63776.5|63756.5|6562
1635296400000|2021-10-27 01:00:00|63791.2|63771.2|63826.7|63816.7|63842.3|63826.1|63773.3|63758.3|7207
1635300000000|2021-10-27 02:00:00|63826.5|63816.5|63821.4|63811.4|63840.9|63826.2|63819.4|63806.8|5772
1635303600000|2021-10-27 03:00:00|63821.6|63811.6|63832.1|63822.1|63845.1|63832|63818.6|63808.6|4655
1635307200000|2021-10-27 04:00:00|63832|63822|63820.5|63810.5|63837.8|63824.3|63819.8|63807.3|2854
1635310800000|2021-10-27 05:00:00|63820.6|63810.6|63832.8|63822.8|63839.9|63829.9|63818.8|63808|4296
1635314400000|2021-10-27 06:00:00|63832.7|63822.7|63823.7|63813.7|63856.2|63846.1|63819.5|63809.5|6085
1635318000000|2021-10-27 07:00:00|63823.8|63813.8|63839.8|63829.8|63857|63847|63808.6|63796.7|6486
1635321600000|2021-10-27 08:00:00|63839.9|63829.9|63942.5|63922.5|63945.8|63933|63826.8|63816.8|7453
1635325200000|2021-10-27 09:00:00|63937.5|63927.5|63939.2|63929.2|63975.4|63958.3|63934.1|63920.8|6711
1635328800000|2021-10-27 10:00:00|63939.1|63929.1|63946.3|63926.3|63956.5|63943.1|63926.9|63916.9|4802
1635332400000|2021-10-27 11:00:00|63946.6|63926.6|63918.2|63898.2|63947.3|63930.9|63902.5|63887.2|5484
1635336000000|2021-10-27 12:00:00|63913.5|63903.5|63922.4|63912.4|63930.1|63915.7|63892.9|63876.8|6808
1635339600000|2021-10-27 13:00:00|63922.9|63912.9|63902.2|63882.2|63928.5|63913.6|63892.9|63879|9001
1635343200000|2021-10-27 14:00:00|63902.3|63882.3|63955.2|63935.2|63955.9|63941.9|63890.8|63875.4|10331
1635346800000|2021-10-27 15:00:00|63954.6|63934.6|63920.6|63910.6|63958.6|63943.4|63918.9|63905|7643
1635350400000|2021-10-27 16:00:00|63920.3|63910.3|63908.2|63888.2|63928.1|63913|63898.7|63883.5|6160
1635354000000|2021-10-27 17:00:00|63908.1|63888.1|63899.2|63879.2|63916.1|63901.9|63892.1|63877.9|5194
1635357600000|2021-10-27 18:00:00|63899.3|63879.3|63911.7|63901.7|63917.4|63904.5|63893.2|63878.4|4384
1635361200000|2021-10-27 19:00:00|63911.9|63901.9|63950.4|63930.4|63954.8|63938.1|63910.3|63894.9|5341
1635364800000|2021-10-27 20:00:00|63950.5|63930.5|63953.6|63933.6|63957.8|63938.8|63940.7|63920.7|2400
1635368400000|2021-10-27 21:00:00|63954.1|63934.1|63966.8|63897.5|63968.9|63942.7|63948.6|63890.6|1770
1635372000000|2021-10-27 22:00:00|63960.9|63896.5|63955.8|63915.6|63968.5|63924.9|63942.4|63895.8|3399
1635375600000|2021-10-27 23:00:00|63955.9|63917.9|63958|63938|63961.7|63940|63942.3|63909.8|2429
1635379200000|2021-10-28 00:00:00|63957|63937|63979.6|63959.6|63994.9|63978.6|63955.6|63935.6|5745
1635382800000|2021-10-28 01:00:00|63978.6|63958.6|64035.3|64015.3|64055.2|64035.2|63960.5|63942.7|9728
1635386400000|2021-10-28 02:00:00|64035|64015|63973.6|63963.6|64041.4|64028.2|63971.1|63956.1|8056
1635390000000|2021-10-28 03:00:00|63972.9|63962.9|63968.9|63948.9|63996.3|63982.7|63959.4|63943.9|6388
1635393600000|2021-10-28 04:00:00|63969|63949|63975.9|63955.9|63991.5|63972.3|63963.7|63948.7|4366
1635397200000|2021-10-28 05:00:00|63976.1|63956.1|63989.5|63979.5|63992.4|63982.4|63961.9|63948.9|6324
1635400800000|2021-10-28 06:00:00|63989.2|63979.2|63966.4|63956.4|63995.7|63985.7|63965|63955|7507
1635404400000|2021-10-28 07:00:00|63966.1|63956.1|63944.2|63934.2|63976.4|63962.1|63927.9|63917.9|7584
1635408000000|2021-10-28 08:00:00|63943.9|63933.9|63971.4|63961.4|63995.7|63980.4|63921|63905.7|7874
1635411600000|2021-10-28 09:00:00|63971.5|63961.5|63964.9|63944.9|63982.9|63968.8|63945|63930.3|6529
1635415200000|2021-10-28 10:00:00|63964.4|63944.4|63952.7|63942.7|63977.7|63965.4|63934.9|63921.4|5249
1635418800000|2021-10-28 11:00:00|63952.6|63942.6|63973.1|63953.1|63976.4|63960.1|63943.2|63931|6098
1635422400000|2021-10-28 12:00:00|63973.2|63953.2|63960.6|63950.6|63985.2|63969.3|63945.8|63930|8346
1635426000000|2021-10-28 13:00:00|63960.9|63950.9|63925.4|63915.4|63981.4|63967|63914|63900.8|10509
1635429600000|2021-10-28 14:00:00|63925.6|63915.6|63896.5|63886.5|63931.1|63915.9|63882.9|63870|9191
1635433200000|2021-10-28 15:00:00|63896.7|63886.7|63905.2|63885.2|63916.1|63900.7|63886.6|63871.3|6924
1635436800000|2021-10-28 16:00:00|63904.9|63884.9|63913.4|63893.4|63915.8|63900.8|63889.4|63874.7|5794
1635440400000|2021-10-28 17:00:00|63913.3|63893.3|63901.9|63881.9|63919.8|63905|63892.6|63877.7|4794
1635444000000|2021-10-28 18:00:00|63896.6|63886.6|63902|63882|63908.9|63894|63893.2|63878.1|3430
1635447600000|2021-10-28 19:00:00|63902.1|63882.1|63892.8|63872.8|63908.5|63891.1|63882.5|63867.5|3849
1635451200000|2021-10-28 20:00:00|63894|63874|63901.3|63881.3|63912.8|63892.8|63884.1|63858|2499
1635454800000|2021-10-28 21:00:00|63901.5|63881.5|63902.6|63867.4|63919.6|63883.4|63895.6|63859.8|1256
1635458400000|2021-10-28 22:00:00|63910.9|63870.5|63906.3|63875.8|63918.5|63890|63899|63865.1|4645
1635462000000|2021-10-28 23:00:00|63906.6|63875.5|63902.4|63882.4|63913.3|63893.3|63896.6|63875.5|3234
1635465600000|2021-10-29 00:00:00|63904.4|63884.4|63910.3|63890.3|63919.5|63899.5|63885|63865|5965
1635469200000|2021-10-29 01:00:00|63910.5|63890.5|63889.8|63879.8|63930.8|63912.8|63880.3|63860.3|8898
1635472800000|2021-10-29 02:00:00|63889.9|63879.9|63879|63869|63910.3|63893|63873.6|63861.5|6828
1635476400000|2021-10-29 03:00:00|63879.1|63869.1|63881.1|63871.1|63891.6|63877.7|63866.6|63851.5|5996
1635480000000|2021-10-29 04:00:00|63881|63871|63880.6|63870.6|63887.4|63872.9|63874.5|63858.8|4485
1635483600000|2021-10-29 05:00:00|63880.4|63870.4|63875.4|63865.4|63890|63875.7|63863.4|63850.7|5433
1635487200000|2021-10-29 06:00:00|63875.5|63865.5|63849.2|63839.2|63889.5|63874.5|63844.4|63829.3|6714
1635490800000|2021-10-29 07:00:00|63849.5|63839.5|63877.8|63857.8|63883.2|63871.8|63828.1|63813.7|6915
1635494400000|2021-10-29 08:00:00|63877.7|63857.7|63949.8|63939.8|63954.7|63942.1|63872.3|63856.1|7235
1635498000000|2021-10-29 09:00:00|63950|63940|63936.5|63916.5|63956.7|63942.3|63916.2|63901.1|6505
1635501600000|2021-10-29 10:00:00|63936.6|63916.6|63936.8|63916.8|63949.4|63934.9|63924.5|63904.9|4964
1635505200000|2021-10-29 11:00:00|63937.1|63917.1|63921.9|63911.9|63951.5|63936.8|63921.3|63911.3|4578
1635508800000|2021-10-29 12:00:00|63921.8|63911.8|63971.2|63951.2|63974|63959.2|63914.2|63899.2|7381
1635512400000|2021-10-29 13:00:00|63971.1|63951.1|64024.4|64004.4|64046|64030|63964.2|63946.4|8862
1635516000000|2021-10-29 14:00:00|64024.5|64004.5|64034.1|64014.1|64087.2|64071.7|64018.3|64003|9318
1635519600000|2021-10-29 15:00:00|64029.6|64019.6|64072.2|64062.2|64087.1|64068.6|64016.3|64000.4|8015
1635523200000|2021-10-29 16:00:00|64072.5|64062.5|64112.7|64092.7|64114.2|64099.1|64068.7|64054.2|6217
1635526800000|2021-10-29 17:00:00|64112.6|64092.6|64104.3|64094.3|64113.8|64097.9|64090.7|64075.1|4765
1635530400000|2021-10-29 18:00:00|64103.1|64093.1|64089.1|64069.1|64106.7|64093.1|64079.5|64063.5|3771
1635534000000|2021-10-29 19:00:00|64089.2|64069.2|64086.5|64066.5|64095.9|64078.6|64079.8|64063.3|4261
1635537600000|2021-10-29 20:00:00|64087.2|64067.2|64065.1|64045.1|64087.6|64067.6|64058.9|64038.9|2351
1635714000000|2021-10-31 21:00:00|64123|63996|64072.4|64050.4|64125.6|64074|64066.6|63996|959
1635717600000|2021-10-31 22:00:00|64072.2|64050.2|64087|64067|64135.9|64069.2|64069.8|64005.8|2851
1635721200000|2021-10-31 23:00:00|64084|64064|64092.2|64072.2|64094.6|64074.6|64074.5|64053.1|2886
1635724800000|2021-11-01 00:00:00|64092.1|64072.1|64082.8|64062.8|64103|64085.5|64058.3|64038.3|6044
1635728400000|2021-11-01 01:00:00|64082.7|64062.7|64054.3|64034.3|64088.6|64073|64035|64017.9|8435
1635732000000|2021-11-01 02:00:00|64054.1|64034.1|64037.2|64027.2|64058.4|64041|64029.6|64015.7|6904
1635735600000|2021-11-01 03:00:00|64037.4|64027.4|64045.5|64035.5|64054.3|64042|64031|64016.2|5005
1635739200000|2021-11-01 04:00:00|64045.4|64035.4|64042.9|64032.9|64057.7|64046.5|64036.6|64023|3864
1635742800000|2021-11-01 05:00:00|64043.1|64033.1|63974.8|63964.8|64043.6|64033.6|63969.3|63958.3|5889
1635746400000|2021-11-01 06:00:00|63975|63965|64016.3|64006.3|64019.3|64009.3|63975|63964.2|7083
1635750000000|2021-11-01 07:00:00|64016.1|64006.1|64022.9|64012.9|64038.8|64026.7|64006.8|63996.8|6562
1635753600000|2021-11-01 08:00:00|64023.1|64013.1|63972.3|63962.3|64031|64021|63971.3|63961.3|6691
1635757200000|2021-11-01 09:00:00|63972.2|63962.2|63957.7|63947.7|63986.4|63974.9|63949.8|63939.8|5986
1635760800000|2021-11-01 10:00:00|63957.5|63947.5|63936.8|63926.8|63968.3|63958.3|63936.3|63922.2|5001
1635764400000|2021-11-01 11:00:00|63936.6|63926.6|63963.2|63953.2|63968.3|63953.2|63930.1|63920|4784
1635768000000|2021-11-01 12:00:00|63963.1|63953.1|63978.8|63968.8|63983.7|63969.8|63954.4|63940.1|5891
1635771600000|2021-11-01 13:00:00|63978.7|63968.7|63970.8|63950.8|63993.9|63979.7|63951.3|63940.4|7419
1635775200000|2021-11-01 14:00:00|63971.1|63951.1|63970|63960|63996.5|63980|63968.2|63948.2|7055
1635778800000|2021-11-01 15:00:00|63969.9|63959.9|63954|63944|63983.6|63971|63951.2|63941.2|6036
1635782400000|2021-11-01 16:00:00|63954.1|63944.1|63954.2|63944.2|63966.3|63956.3|63948.6|63938.6|5381
1635786000000|2021-11-01 17:00:00|63954.1|63944.1|63973|63963|63981.3|63968.6|63945|63930.6|4110
1635789600000|2021-11-01 18:00:00|63972.9|63962.9|63960.3|63940.3|63984.1|63969.5|63948.3|63931.8|5807
1635793200000|2021-11-01 19:00:00|63960.4|63940.4|63956.8|63936.8|63966.9|63946.9|63944.7|63929.4|3375
1635796800000|2021-11-01 20:00:00|63956.9|63936.9|63950.7|63930.7|63960.4|63943.9|63949.4|63929.4|2289
1635800400000|2021-11-01 21:00:00|63951.1|63931.1|63992.6|63935.6|64000.8|63946.2|63949.8|63923.1|1458
1635804000000|2021-11-01 22:00:00|63990.8|63937.6|63976.6|63956.6|63996.9|63961.6|63961.2|63924.1|4246
1635807600000|2021-11-01 23:00:00|63976.8|63956.8|63963.8|63943.8|63981.2|63959.7|63950.3|63930.3|3533
1635811200000|2021-11-02 00:00:00|63963.7|63943.7|63952.7|63932.7|63971.8|63951.8|63945.3|63928.1|3918
1635814800000|2021-11-02 01:00:00|63952.9|63932.9|63981.3|63971.3|63996.7|63976.7|63926.4|63908.9|7835
1635818400000|2021-11-02 02:00:00|63981.4|63971.4|63972.3|63962.3|63987.4|63975.7|63965.2|63950|5752
1635822000000|2021-11-02 03:00:00|63972.4|63962.4|63966.6|63956.6|64016.3|64002.5|63966.2|63954.5|7375
1635825600000|2021-11-02 04:00:00|63966.8|63956.8|63979.1|63969.1|63985.8|63970.9|63956.5|63944.4|4649
1635829200000|2021-11-02 05:00:00|63979.2|63969.2|63984|63974|63996.2|63981.1|63964.9|63954.8|6695
1635832800000|2021-11-02 06:00:00|63984.1|63974.1|63961.9|63951.9|63988.5|63977.9|63960.8|63950.8|6130
1635836400000|2021-11-02 07:00:00|63961.7|63951.7|63970.7|63960.7|63981.5|63968.6|63953.6|63943.6|5627
1635840000000|2021-11-02 08:00:00|63971.3|63961.3|63956.5|63946.5|63989.5|63979.5|63939.9|63929.9|6584
1635843600000|2021-11-02 09:00:00|63956.3|63946.3|63951.7|63941.7|63965.6|63955.6|63941.5|63931.5|5120
1635847200000|2021-11-02 10:00:00|63951.6|63941.6|63978.2|63968.2|63987.6|63977.4|63951.5|63940.1|5439
1635850800000|2021-11-02 11:00:00|63978.7|63968.7|63982.9|63972.9|63997.4|63982.6|63975.9|63961.9|5233
1635854400000|2021-11-02 12:00:00|63983|63973|63986.6|63976.6|63996.7|63986.7|63974.2|63959.4|6327
1635858000000|2021-11-02 13:00:00|63986.3|63976.3|63993.8|63983.8|64009.7|63993.8|63984.6|63971.4|7521
1635861600000|2021-11-02 14:00:00|63993.4|63983.4|64001.5|63981.5|64016.3|63999.6|63984.5|63970.1|7149
1635865200000|2021-11-02 15:00:00|64001.2|63981.2|64012|63992|64017.4|64003.4|63985.2|63970.5|6518
1635868800000|2021-11-02 16:00:00|64011.9|63991.9|64035.9|64015.9|64040.4|64024.5|64006.2|63991.9|5774
1635872400000|2021-11-02 17:00:00|64035.8|64015.8|64026.2|64006.2|64042.8|64027.3|64015.8|64001.1|3949
1635876000000|2021-11-02 18:00:00|64026.3|64006.3|64037.9|64017.9|64038.7|64023.8|64019.5|64002.8|4012
1635879600000|2021-11-02 19:00:00|64038.2|64018.2|64023.2|64003.2|64038.2|64022.8|64014.7|63999.7|3050
1635883200000|2021-11-02 20:00:00|64023|64003|64037|64017|64052.2|64027.5|64021.2|64001.2|2387
1635886800000|2021-11-02 21:00:00|64041.8|64009.8|64053.4|63973.4|64056.5|64020.7|64026.4|63956|1933
1635890400000|2021-11-02 22:00:00|64047.4|63976.2|64041.1|64001.8|64085|64040.9|64025|63975.2|6275
1635894000000|2021-11-02 23:00:00|64039.3|64003.8|64037.2|64017.2|64047.5|64026.3|64021.2|63996|3495
1635897600000|2021-11-03 00:00:00|64033.3|64013.3|64036.1|64016.1|64068.1|64048.1|64030.7|64010.7|4785
1635901200000|2021-11-03 01:00:00|64036.2|64016.2|63986.8|63976.8|64037.9|64017.9|63985.9|63970.6|7741
1635904800000|2021-11-03 02:00:00|63987|63977|63997.8|63987.8|64014.4|64000.2|63981.5|63968.9|6571
1635908400000|2021-11-03 03:00:00|63997.7|63987.7|63982.9|63972.9|64006|63992|63981.7|63966.9|4866
1635912000000|2021-11-03 04:00:00|63983|63973|64003.4|63983.4|64006.1|63993.4|63980.6|63965.9|3248
1635915600000|2021-11-03 05:00:00|64003.3|63983.3|63995.9|63975.9|64015.2|63999.2|63983.4|63968.3|5667
1635919200000|2021-11-03 06:00:00|63990.7|63980.7|63990.7|63980.7|63998.3|63983.5|63983.3|63969.3|6247
1635922800000|2021-11-03 07:00:00|63990.9|63980.9|63992.2|63982.2|63998.7|63983.3|63977.5|63963.9|5372
1635926400000|2021-11-03 08:00:00|63991.9|63981.9|63966.5|63956.5|63995.6|63985.6|63954.9|63941|5652
1635930000000|2021-11-03 09:00:00|63966.6|63956.6|63945.4|63925.4|63972.2|63957|63936.2|63922.3|5372
1635933600000|2021-11-03 10:00:00|63945.3|63925.3|63968.9|63958.9|63974|63959.2|63937|63922.5|4549
1635937200000|2021-11-03 11:00:00|63968.8|63958.8|63955.1|63945.1|63973.6|63959.2|63950.1|63935.4|3830
1635940800000|2021-11-03 12:00:00|63955.2|63945.2|63977.9|63967.9|63983.2|63968.7|63946|63930.8|6352
1635944400000|2021-11-03 13:00:00|63982.6|63962.6|64030.6|64010.6|64038.1|64023.4|63973.2|63957.9|8277
1635948000000|2021-11-03 14:00:00|64033.9|64013.9|64020.9|64000.9|64076.7|64056.7|64012.4|63996.8|8343
1635951600000|2021-11-03 15:00:00|64021|64001|64034.7|64014.7|64066.7|64051.8|64020.4|64000.4|6141
1635955200000|2021-11-03 16:00:00|64034.3|64014.3|64059.4|64049.4|64068.6|64053.8|64026.7|64010.3|5984
1635958800000|2021-11-03 17:00:00|64059.2|64049.2|64041.5|64021.5|64065.6|64050.4|64027|63997.9|3648
1635962400000|2021-11-03 18:00:00|64041.3|64021.3|63959.3|63939.3|64069|64036.7|63933.3|63913.3|12268
1635966000000|2021-11-03 19:00:00|63959.7|63939.7|63947.4|63927.4|63992.3|63972.3|63929.6|63909.6|9108
1635969600000|2021-11-03 20:00:00|63946.3|63926.3|63961.2|63941.2|63970.7|63943.7|63945.1|63923.1|3409
1635973200000|2021-11-03 21:00:00|63959.3|63939.3|63952.6|63927.9|64033.4|63940.2|63948.3|63900.3|1440
1635976800000|2021-11-03 22:00:00|63950.3|63930.3|63952.7|63932.7|63980.9|63938.7|63947.4|63895.3|4065
1635980400000|2021-11-03 23:00:00|63952.4|63932.4|63934.8|63914.8|63957.8|63935.9|63931.3|63911.3|3573
1635984000000|2021-11-04 00:00:00|63933.5|63913.5|63951.7|63931.7|63954.9|63935.7|63920.1|63900.1|6798
1635987600000|2021-11-04 01:00:00|63951.6|63931.6|63961|63941|63966.5|63950|63938.6|63922.4|7516
1635991200000|2021-11-04 02:00:00|63961.2|63941.2|63920|63910|63972.9|63958.3|63918.6|63905.2|6642
1635994800000|2021-11-04 03:00:00|63919.8|63909.8|63942|63932|63947.9|63932.9|63913.1|63898.3|4490
1635998400000|2021-11-04 04:00:00|63942.2|63932.2|63940.5|63930.5|63948.9|63934.3|63937.5|63922.2|3409
1636002000000|2021-11-04 05:00:00|63940.4|63930.4|63956.2|63936.2|63956.2|63942.9|63933|63917.9|5878
1636005600000|2021-11-04 06:00:00|63956|63936|63955.7|63935.7|63962.6|63947|63934.9|63920.3|6004
1636009200000|2021-11-04 07:00:00|63949.9|63939.9|63958.6|63948.6|63964.7|63949.9|63932.5|63917.4|6243
1636012800000|2021-11-04 08:00:00|63958.7|63948.7|63984|63974|63991.8|63977.9|63950|63937.7|7027
1636016400000|2021-11-04 09:00:00|63983.9|63973.9|63991.5|63971.5|64018.4|64004.6|63981.4|63968.4|5746
1636020000000|2021-11-04 10:00:00|63991.6|63971.6|64012.3|63992.3|64018.2|64004.2|63986.8|63971.6|4814
1636023600000|2021-11-04 11:00:00|64012.2|63992.2|64017|63997|64021.9|64004|64000.9|63985.6|4650
1636027200000|2021-11-04 12:00:00|64017.4|63997.4|63977|63967|64020.4|64000.4|63968.6|63953.6|8971
1636030800000|2021-11-04 13:00:00|63976.8|63966.8|63951.3|63941.3|63985.7|63970.2|63947.8|63933.3|8402
1636034400000|2021-11-04 14:00:00|63951.2|63941.2|63964.6|63944.6|63976.6|63961.6|63937.8|63922.7|8641
1636038000000|2021-11-04 15:00:00|63964.7|63944.7|63992.2|63972.2|64029.7|64014.4|63960.4|63944.7|7793
1636041600000|2021-11-04 16:00:00|63992.3|63972.3|63988.8|63968.8|64003.5|63988.3|63976|63960.5|6737
1636045200000|2021-11-04 17:00:00|63988.7|63968.7|63989.8|63969.8|63998.6|63982.6|63979.5|63962.4|4571
1636048800000|2021-11-04 18:00:00|63989.7|63969.7|63981|63961|63990.7|63974|63968.6|63948.9|4528
1636052400000|2021-11-04 19:00:00|63981.3|63961.3|63974.2|63954.2|63983.4|63965.3|63967.7|63950.3|3594
1636056000000|2021-11-04 20:00:00|63974.9|63954.9|63981.7|63961.7|63989.2|63967.8|63971.9|63946.6|2933
1636059600000|2021-11-04 21:00:00|63982.1|63962.1|63995.5|63953.6|63998.4|63967.6|63978.7|63951.4|1958
1636063200000|2021-11-04 22:00:00|63996.1|63952.7|63972.2|63952.2|64007.9|63961.1|63968.3|63929.5|3254
1636066800000|2021-11-04 23:00:00|63972.3|63952.3|63967.4|63947.4|63974.5|63954.5|63962.2|63942.2|2442
1636070400000|2021-11-05 00:00:00|63967.3|63947.3|63973.4|63953.4|63992.9|63974|63962.8|63942.8|5317
1636074000000|2021-11-05 01:00:00|63972.4|63952.4|64011.5|63991.5|64039.4|64019.4|63965.9|63946.9|8419
1636077600000|2021-11-05 02:00:00|64011.3|63991.3|64032.3|64012.3|64049.7|64029.7|64000|63986.7|7327
1636081200000|2021-11-05 03:00:00|64032.4|64012.4|64009.1|63999.1|64033.5|64018.5|64000|63985.2|4770
1636084800000|2021-11-05 04:00:00|64009|63999|63993.9|63983.9|64015.2|63999.3|63992.6|63978|3996
1636088400000|2021-11-05 05:00:00|63993.8|63983.8|64012.5|64002.5|64026.7|64011.7|63993.7|63979.5|5786
1636092000000|2021-11-05 06:00:00|64012.6|64002.6|63994|63984|64026.9|64012.1|63993.5|63980.4|6749
1636095600000|2021-11-05 07:00:00|63993.8|63983.8|64002.1|63982.1|64018.4|64004.8|63984.5|63970|5914
1636099200000|2021-11-05 08:00:00|63996.7|63986.7|64007.7|63987.7|64030.8|64015.8|63995.2|63980.7|6486
1636102800000|2021-11-05 09:00:00|64007.6|63987.6|64018.4|63998.4|64038.1|64025.5|63998.4|63983.6|5519
1636106400000|2021-11-05 10:00:00|64013.2|64003.2|64037.5|64027.5|64059.6|64044.5|64011.9|63995.9|4935
1636110000000|2021-11-05 11:00:00|64037.7|64027.7|64051.9|64031.9|64059.1|64044|64034.5|64019.4|5607
1636113600000|2021-11-05 12:00:00|64051.8|64031.8|64058.1|64038.1|64084.5|64064.5|64015.2|63995.2|8394
1636117200000|2021-11-05 13:00:00|64058.3|64038.3|64045.6|64025.6|64071.2|64054.7|64007.8|63990.7|9646
1636120800000|2021-11-05 14:00:00|64045.8|64025.8|64031.6|64011.6|64054.3|64036|64023.2|64003.6|9204
1636124400000|2021-11-05 15:00:00|64031.4|64011.4|63984|63974|64049|64036.9|63977|63962.5|7740
1636128000000|2021-11-05 16:00:00|63984.2|63974.2|63959.5|63939.5|63995.9|63977.6|63952.2|63932.2|6007
1636131600000|2021-11-05 17:00:00|63955.1|63945.1|63963.8|63943.8|63975.3|63955.3|63954.7|63935|4248
1636135200000|2021-11-05 18:00:00|63963.6|63943.6|63988.4|63968.4|63988.6|63973.7|63948.7|63933.6|4832
1636138800000|2021-11-05 19:00:00|63988.3|63968.3|63952.2|63932.2|63988.7|63973.1|63952|63932|3832
1636142400000|2021-11-05 20:00:00|63952.4|63932.4|63952.7|63932.7|63967.7|63947.7|63950.1|63930.1|2611
1636318800000|2021-11-07 21:00:00|63985|63965|64006.7|63932.4|64052|63967.3|63971.2|63913.8|170
1636322400000|2021-11-07 22:00:00|64005.8|63933.2|64000.8|63940.2|64034.6|63965.1|63979.6|63908|1761
1636326000000|2021-11-07 23:00:00|64000.9|63939.7|63981.1|63961.1|64007.8|63970.5|63973.8|63935.5|5066
1636329600000|2021-11-08 00:00:00|63983.3|63963.3|63973.5|63953.5|63984.8|63964.8|63952.9|63932.9|5200
1636333200000|2021-11-08 01:00:00|63973.6|63953.6|63990.9|63970.9|64001.8|63986.6|63955|63940.1|7605
1636336800000|2021-11-08 02:00:00|63991.5|63971.5|63973.1|63963.1|63995.7|63980.1|63964.2|63948.9|6521
1636340400000|2021-11-08 03:00:00|63973.2|63963.2|63969.4|63959.4|63979.2|63964.5|63960|63945.6|4969
1636344000000|2021-11-08 04:00:00|63969.5|63959.5|63970.7|63960.7|63979.5|63965|63969.5|63954.5|2975
1636347600000|2021-11-08 05:00:00|63970.8|63960.8|63956.2|63946.2|63976.3|63962.8|63950.5|63935.4|5512
1636351200000|2021-11-08 06:00:00|63956.3|63946.3|63960.5|63950.5|63972.7|63959.7|63950.9|63936.1|5547
1636354800000|2021-11-08 07:00:00|63960.6|63950.6|63966.1|63956.1|63979.7|63964.7|63956.5|63942.1|6023
1636358400000|2021-11-08 08:00:00|63965.9|63955.9|63939.9|63929.9|63973.7|63959.2|63924.6|63910.2|6634
1636362000000|2021-11-08 09:00:00|63940.1|63930.1|63934.2|63924.2|63955.4|63941|63924.1|63909.6|6007
1636365600000|2021-11-08 10:00:00|63934.1|63924.1|63944.8|63924.8|63971.4|63956.7|63931.3|63916.1|4773
1636369200000|2021-11-08 11:00:00|63944.9|63924.9|63923.2|63913.2|63959.9|63943.9|63921.9|63907.6|4304
1636372800000|2021-11-08 12:00:00|63929.3|63909.3|63924.6|63914.6|63942.7|63928|63910.8|63896.4|5499
1636376400000|2021-11-08 13:00:00|63924.2|63914.2|63918.2|63908.2|63932|63919.7|63896.8|63881.9|6769
1636380000000|2021-11-08 14:00:00|63918.1|63908.1|63895.1|63885.1|63930.7|63915.6|63893.1|63878.1|7494
1636383600000|2021-11-08 15:00:00|63895|63885|63897|63877|63906.1|63891.6|63882.2|63867.3|6158
1636387200000|2021-11-08 16:00:00|63891.9|63881.9|63882.8|63872.8|63903.1|63887.5|63880.7|63866.4|5267
1636390800000|2021-11-08 17:00:00|63882.7|63872.7|63886.1|63866.1|63894.6|63879.2|63878.9|63865.3|4121
1636394400000|2021-11-08 18:00:00|63886.5|63866.5|63885.4|63865.4|63893.5|63878.7|63875.5|63860.3|3598
1636398000000|2021-11-08 19:00:00|63885.5|63865.5|63876.5|63866.5|63887.7|63872.4|63875.2|63860.7|2571
1636401600000|2021-11-08 20:00:00|63876.6|63866.6|63885|63865|63895.8|63880.2|63874.5|63858.3|3296
1636405200000|2021-11-08 21:00:00|63884.7|63864.7|63895.2|63864|63916.5|63890.8|63883.7|63850.6|2601
1636408800000|2021-11-08 22:00:00|63907.1|63858.2|63914|63865.6|63927|63887.7|63889.4|63807.9|2280
1636412400000|2021-11-08 23:00:00|63913.5|63867.5|63910.5|63879.6|63922|63891|63898.3|63851.7|4239
1636416000000|2021-11-09 00:00:00|63902|63882|63910.6|63890.6|63919.9|63899.9|63895.2|63867.2|5542
1636419600000|2021-11-09 01:00:00|63910.7|63890.7|63895.3|63875.3|63917.1|63902.2|63883.2|63865.8|7715
1636423200000|2021-11-09 02:00:00|63895.4|63875.4|63892.5|63882.5|63906.1|63890.9|63875.6|63861|6418
1636426800000|2021-11-09 03:00:00|63892.6|63882.6|63949.2|63929.2|63990.6|63970.6|63889.6|63875.3|6995
1636430400000|2021-11-09 04:00:00|63949.1|63929.1|63960.2|63940.2|63964.6|63946.7|63936|63921.7|4977
1636434000000|2021-11-09 05:00:00|63960.3|63940.3|63929.9|63909.9|63961.2|63946.2|63908.7|63893.8|6470
1636437600000|2021-11-09 06:00:00|63929.8|63909.8|63935.3|63925.3|63941.6|63927.6|63913.3|63898.6|6371
1636441200000|2021-11-09 07:00:00|63935.2|63925.2|63944.5|63934.5|63958.3|63944.1|63926|63911.5|5978
1636444800000|2021-11-09 08:00:00|63945.5|63935.5|63913.5|63893.5|63955.1|63940.2|63902.9|63891.5|6127
1636448400000|2021-11-09 09:00:00|63908.5|63898.5|63885.9|63875.9|63915.6|63901.9|63878.3|63865.5|5275
1636452000000|2021-11-09 10:00:00|63890.9|63870.9|63902|63892|63916.3|63903.1|63877.7|63862.9|4774
1636455600000|2021-11-09 11:00:00|63901.9|63891.9|63909.3|63889.3|63910.2|63895.3|63888.9|63873.7|4739
1636459200000|2021-11-09 12:00:00|63909.5|63889.5|63915.7|63895.7|63922.7|63911.1|63895.5|63880.5|4520
1636462800000|2021-11-09 13:00:00|63910.5|63900.5|63885.8|63865.8|63916.1|63900.5|63878.1|63863.3|7599
1636466400000|2021-11-09 14:00:00|63880.8|63870.8|63914.9|63904.9|63924.8|63909.9|63868.2|63855.4|8576
1636470000000|2021-11-09 15:00:00|63914.7|63904.7|63935.5|63925.5|63958.1|63943|63912.5|63898.6|8568
1636473600000|2021-11-09 16:00:00|63940.4|63920.4|63930.3|63920.3|63964|63946.2|63930.1|63914.9|7257
1636477200000|2021-11-09 17:00:00|63930.2|63920.2|63935|63915|63939|63923.8|63920.9|63905.6|5288
1636480800000|2021-11-09 18:00:00|63934.9|63914.9|63937.5|63917.5|63943.8|63928.5|63926.5|63909.7|5349
1636484400000|2021-11-09 19:00:00|63937.2|63917.2|63897.9|63877.9|63938.8|63922.5|63892.4|63877.2|4287
1636488000000|2021-11-09 20:00:00|63897.5|63877.5|63908.8|63888.8|63913.8|63898.2|63891.3|63871.8|4402
1636491600000|2021-11-09 21:00:00|63909|63889|63906.7|63886.7|63915.1|63895.1|63902.4|63882.4|3243
1636495200000|2021-11-09 22:00:00|63906.1|63886.1|63926.3|63868|63948.3|63888.5|63902.1|63845.6|2825
1636498800000|2021-11-09 23:00:00|63926.6|63868.2|63907.7|63863.1|63941.3|63899.9|63900.7|63841.1|4280
1636502400000|2021-11-10 00:00:00|63897.1|63864.5|63898.1|63878.1|63916.3|63896.3|63882.4|63862.4|6274
1636506000000|2021-11-10 01:00:00|63897.8|63877.8|63917.8|63907.8|63934.9|63919.6|63886.8|63871.4|7923
1636509600000|2021-11-10 02:00:00|63918|63908|63925.7|63915.7|63943.8|63928.9|63913.8|63898.9|6762
1636513200000|2021-11-10 03:00:00|63925.6|63915.6|63922.8|63912.8|63934.6|63920.1|63914.2|63899.7|5061
1636516800000|2021-11-10 04:00:00|63922.9|63912.9|63920.1|63910.1|63934.4|63919.1|63917.3|63902.8|3265
1636520400000|2021-11-10 05:00:00|63920.2|63910.2|63943.2|63923.2|63948.1|63933.4|63916.5|63901.4|4676
1636524000000|2021-11-10 06:00:00|63943.1|63923.1|63928.1|63918.1|63945.9|63931.2|63919.1|63904.3|5645
1636527600000|2021-11-10 07:00:00|63928.3|63918.3|63927.6|63917.6|63947.5|63932.8|63917.6|63903.1|6112
1636531200000|2021-11-10 08:00:00|63929.2|63919.2|63921.3|63911.3|63937.6|63923.6|63908.1|63894.2|5860
1636534800000|2021-11-10 09:00:00|63921.4|63911.4|63899.7|63889.7|63928.7|63913.9|63886.2|63872.8|6203
1636538400000|2021-11-10 10:00:00|63899.6|63889.6|63905.8|63885.8|63912.6|63899.3|63891.5|63876.8|4196
1636542000000|2021-11-10 11:00:00|63905.9|63885.9|63912.9|63892.9|63926.9|63911.7|63898.9|63883.4|4739
1636545600000|2021-11-10 12:00:00|63913|63893|63918.5|63898.5|63918.9|63903.4|63900.4|63885.3|4793
1636549200000|2021-11-10 13:00:00|63918.2|63898.2|63895.4|63875.4|63949.2|63929.2|63890.7|63872.8|9244
1636552800000|2021-11-10 14:00:00|63896.2|63876.2|63892.4|63872.4|63908.4|63893.3|63855.4|63841.8|9674
1636556400000|2021-11-10 15:00:00|63886.6|63876.6|63943.3|63923.3|63951.8|63934.5|63879.9|63865.1|8954
1636560000000|2021-11-10 16:00:00|63943.5|63923.5|63958.8|63938.8|63961|63945.8|63925.8|63910.7|7760
1636563600000|2021-11-10 17:00:00|63958.6|63938.6|63976|63956|63981|63966.6|63954.1|63937.9|6025
1636567200000|2021-11-10 18:00:00|63976.2|63956.2|63997.1|63977.1|64017.3|64001.7|63970.6|63950.6|8835
1636570800000|2021-11-10 19:00:00|63997.2|63977.2|64019.4|63999.4|64027.7|64007.7|63990.8|63970.8|6666
1636574400000|2021-11-10 20:00:00|64019.6|63999.6|64020.9|64000.9|64023.9|64008.2|64003.7|63983.7|5100
1636578000000|2021-11-10 21:00:00|64021.6|64001.6|64009.2|63989.2|64022.2|64005.7|63992.4|63972.4|3449
1636581600000|2021-11-10 22:00:00|64007.1|63987.1|64003.7|63983.7|64028.8|63996.3|63997.1|63975.3|3532
1636585200000|2021-11-10 23:00:00|64007.7|63987.7|64008.3|63988.3|64037.8|63997.2|63995.5|63922.2|4532
1636588800000|2021-11-11 00:00:00|64008.2|63988.2|64015.4|63995.4|64016.7|63996.7|63979.9|63962.9|5185
1636592400000|2021-11-11 01:00:00|64015.7|63995.7|64051.5|64041.5|64088.2|64068.3|63985.8|63965.8|9008
1636596000000|2021-11-11 02:00:00|64051.7|64041.7|64080.2|64060.2|64084.5|64070|64034.6|64018.7|7685
1636599600000|2021-11-11 03:00:00|64079.9|64059.9|64063.7|64043.7|64084.5|64069.8|64042.6|64027.7|6219
1636603200000|2021-11-11 04:00:00|64063.4|64043.4|64062.3|64042.3|64075.3|64059.9|64058.2|64042.1|3900
1636606800000|2021-11-11 05:00:00|64062.1|64042.1|64056.3|64046.3|64068.5|64051.3|64047.2|64028.6|5586
1636610400000|2021-11-11 06:00:00|64061.2|64041.2|64036.3|64026.3|64064.3|64049.4|64019.2|64004.9|6758
1636614000000|2021-11-11 07:00:00|64036.7|64026.7|64047.1|64027.1|64053.4|64037.8|64007.6|63994.9|6479
1636617600000|2021-11-11 08:00:00|64047|64027|63997.9|63987.9|64053.4|64038.6|63993.4|63977|7133
1636621200000|2021-11-11 09:00:00|63997.8|63987.8|64004|63984|64020.1|64005.4|63993.7|63979.7|6479
1636624800000|2021-11-11 10:00:00|64003.9|63983.9|63989.7|63969.7|64014.6|64000.5|63978.5|63963.5|5437
1636628400000|2021-11-11 11:00:00|63989.3|63969.3|63947.6|63937.6|63991.7|63976|63936.2|63921.6|4959
1636632000000|2021-11-11 12:00:00|63947.5|63937.5|63923.4|63903.4|63957|63941.6|63914.7|63900.3|6606
1636635600000|2021-11-11 13:00:00|63923.5|63903.5|63888.5|63868.5|63948.3|63933.3|63881.4|63867.1|7300
1636639200000|2021-11-11 14:00:00|63888.3|63868.3|63899.8|63889.8|63912.9|63898.2|63876.3|63861.5|7383
1636642800000|2021-11-11 15:00:00|63899.5|63889.5|63854|63844|63908.5|63893.7|63848.2|63833.2|6502
1636646400000|2021-11-11 16:00:00|63853.9|63843.9|63896|63876|63896.4|63880.8|63851.2|63835.1|5309
1636650000000|2021-11-11 17:00:00|63896.2|63876.2|63914.9|63894.9|63919.6|63903.4|63881.6|63866.5|4366
1636653600000|2021-11-11 18:00:00|63915|63895|63922.9|63902.9|63932.8|63915.7|63907.5|63887.5|4335
1636657200000|2021-11-11 19:00:00|63922.7|63902.7|63933.8|63913.8|63934.1|63916.8|63901.9|63886.7|4364
1636660800000|2021-11-11 20:00:00|63933.7|63913.7|63928.5|63908.5|63943.2|63926.7|63915.5|63895.5|4388
1636664400000|2021-11-11 21:00:00|63928.2|63908.2|63945.4|63883.4|63945.6|63912.9|63915.8|63883.4|3059
1636668000000|2021-11-11 22:00:00|63935.3|63884.9|63938.8|63907.8|63955.6|63927.7|63926.3|63884.6|3560
1636671600000|2021-11-11 23:00:00|63940.3|63908.4|63938|63918|63950.7|63928.9|63931|63894.3|5787
1636675200000|2021-11-12 00:00:00|63938.4|63918.4|63928.6|63908.6|63949.7|63929.7|63907.1|63884.4|6330
1636678800000|2021-11-12 01:00:00|63928.8|63908.8|63931|63921|63956.4|63940.1|63922|63902|8174
1636682400000|2021-11-12 02:00:00|63931.1|63921.1|63921|63911|63937.8|63924.6|63914.1|63899.1|6671
1636686000000|2021-11-12 03:00:00|63921.1|63911.1|63936.2|63926.2|63947.4|63932.4|63921.1|63909.2|5519
1636689600000|2021-11-12 04:00:00|63936.1|63926.1|63920.8|63910.8|63941.9|63927.1|63919.6|63904.9|3584
1636693200000|2021-11-12 05:00:00|63920.7|63910.7|63867.3|63857.3|63933.1|63918.1|63866.3|63851.3|6225
1636696800000|2021-11-12 06:00:00|63867.2|63857.2|63896.6|63886.6|63902.9|63890.7|63865.9|63851.1|6574
1636700400000|2021-11-12 07:00:00|63897.1|63887.1|63889.3|63869.3|63908.8|63893.7|63874.2|63859.6|5952
1636704000000|2021-11-12 08:00:00|63884.4|63874.4|63751.9|63741.9|63893|63879.4|63740.8|63723.1|7877
1636707600000|2021-11-12 09:00:00|63752.1|63742.1|63747.3|63737.3|63789.5|63774.1|63732.3|63716.9|7104
1636711200000|2021-11-12 10:00:00|63747.2|63737.2|63752.9|63742.9|63774.5|63757|63738|63725|5280
1636714800000|2021-11-12 11:00:00|63753|63743|63735.1|63725.1|63761|63746.8|63730.4|63715.4|4760
1636718400000|2021-11-12 12:00:00|63735|63725|63742.4|63722.4|63760.7|63745.5|63731.5|63714.5|6427
1636722000000|2021-11-12 13:00:00|63742.2|63722.2|63742.5|63732.5|63752.8|63738.4|63717.3|63700.4|7666
1636725600000|2021-11-12 14:00:00|63742.8|63732.8|63759.6|63739.6|63771.6|63757.8|63740.4|63724.8|7024
1636729200000|2021-11-12 15:00:00|63759.4|63739.4|63744.5|63734.5|63780.3|63764.2|63720.7|63702.5|8204
1636732800000|2021-11-12 16:00:00|63744.4|63734.4|63759.3|63739.3|63762.5|63745.7|63729.5|63714.5|7144
1636736400000|2021-11-12 17:00:00|63759.2|63739.2|63799.7|63789.7|63806.9|63791.6|63753|63737.1|4849
1636740000000|2021-11-12 18:00:00|63799.9|63789.9|63816.4|63796.4|63822|63807|63799.3|63786.9|4721
1636743600000|2021-11-12 19:00:00|63816.5|63796.5|63832.3|63812.3|63832.4|63815.8|63809.2|63790.2|3612
1636747200000|2021-11-12 20:00:00|63832.2|63812.2|63808.1|63788.1|63832.7|63817.7|63807.9|63787.9|3307
1636750800000|2021-11-12 21:00:00|63808.6|63788.6|63802.9|63782.9|63816.7|63796.7|63794.2|63774.2|3120
1636923600000|2021-11-14 21:00:00|63839.2|63761.6|63825.9|63703.9|63842.1|63766.8|63785.2|63702.9|290
1636927200000|2021-11-14 22:00:00|63828.5|63706.5|63816.9|63760.2|63855.2|63777.6|63791.9|63704.2|2079
1636930800000|2021-11-14 23:00:00|63818.9|63760.6|63798.8|63778.8|63819.6|63785.1|63783.3|63757.9|5677
1636934400000|2021-11-15 00:00:00|63798.9|63778.9|63802.5|63782.5|63843.7|63823.7|63786.3|63766.3|4942
1636938000000|2021-11-15 01:00:00|63802.4|63782.4|63784.2|63764.2|63810.4|63792.4|63760|63740|9085
1636941600000|2021-11-15 02:00:00|63783.5|63763.5|63785.5|63765.5|63796.9|63781.5|63753.1|63733.1|7543
1636945200000|2021-11-15 03:00:00|63785.2|63765.2|63788.2|63778.2|63805|63789.7|63780.2|63764.8|4841
1636948800000|2021-11-15 04:00:00|63788.3|63778.3|63794.7|63784.7|63800.9|63786.2|63780.7|63766.1|4537
1636952400000|2021-11-15 05:00:00|63794.5|63784.5|63771.6|63761.6|63800.9|63786.1|63760.8|63750.8|5918
1636956000000|2021-11-15 06:00:00|63776.6|63756.6|63782.6|63772.6|63788.5|63778.5|63758.3|63743.6|6255
1636959600000|2021-11-15 07:00:00|63782.9|63772.9|63788.1|63778.1|63796.3|63782.8|63774.5|63760.1|5726
1636963200000|2021-11-15 08:00:00|63787.9|63777.9|63763|63753|63794.3|63782.1|63740.9|63723.4|7020
1636966800000|2021-11-15 09:00:00|63763.4|63753.4|63781.6|63771.6|63801.9|63786.8|63760.4|63747|5851
1636970400000|2021-11-15 10:00:00|63783.2|63773.2|63814.5|63794.5|63829.1|63815.2|63770.1|63754.6|5679
1636974000000|2021-11-15 11:00:00|63816.5|63806.5|63784.4|63774.4|63823.8|63809.4|63783.5|63768.6|5351
1636977600000|2021-11-15 12:00:00|63784.3|63774.3|63783|63773|63804.4|63789.4|63775.3|63759.7|6326
1636981200000|2021-11-15 13:00:00|63788.2|63768.2|63765.4|63745.4|63788.2|63775.2|63752|63736.3|7384
1636984800000|2021-11-15 14:00:00|63760.2|63750.2|63772.1|63762.1|63797.5|63782.3|63757|63742|8085
1636988400000|2021-11-15 15:00:00|63777.7|63757.7|63766.8|63746.8|63806.1|63790.3|63759.1|63739.7|7602
1636992000000|2021-11-15 16:00:00|63767|63747|63802.7|63782.7|63812.2|63797.6|63760.8|63742.4|6659
1636995600000|2021-11-15 17:00:00|63802.8|63782.8|63835.6|63815.6|63842.1|63827.2|63798.2|63782.7|5709
1636999200000|2021-11-15 18:00:00|63835.7|63815.7|63823.1|63803.1|63842.2|63827.4|63816|63801|4350
1637002800000|2021-11-15 19:00:00|63823.2|63803.2|63820.7|63810.7|63831.4|63816.2|63802.6|63787.9|3530
1637006400000|2021-11-15 20:00:00|63820.6|63810.6|63854.7|63834.7|63857.8|63843.2|63812.5|63797.3|4137
1637010000000|2021-11-15 21:00:00|63855.1|63835.1|63853.8|63805.6|63859.8|63836|63824.2|63804.3|3399
1637013600000|2021-11-15 22:00:00|63855.8|63803.4|63840|63820|63864.1|63823.1|63835.6|63792.9|2533
1637017200000|2021-11-15 23:00:00|63838.8|63818.8|63833.2|63813.2|63848|63826.9|63830.6|63800.9|4864
1637020800000|2021-11-16 00:00:00|63832.7|63812.7|63817.8|63797.8|63854.4|63834.4|63814.9|63794.9|5017
1637024400000|2021-11-16 01:00:00|63817.5|63797.5|63797|63777|63825.8|63810.4|63778.5|63758.5|8533
1637028000000|2021-11-16 02:00:00|63797.2|63777.2|63672.1|63662.1|63797.2|63782.3|63636.8|63616.8|9145
1637031600000|2021-11-16 03:00:00|63678|63658|63691.3|63671.3|63719.9|63703.9|63625.7|63605.7|7600
1637035200000|2021-11-16 04:00:00|63691.6|63671.6|63706.1|63696.1|63716.6|63704|63689.1|63670.8|5654
1637038800000|2021-11-16 05:00:00|63706.2|63696.2|63729|63709|63757.4|63742|63687.9|63673.3|7055
1637042400000|2021-11-16 06:00:00|63729.5|63709.5|63769.3|63759.3|63776.1|63762.8|63709|63693.6|7000
1637046000000|2021-11-16 07:00:00|63769.2|63759.2|63779|63769|63793.4|63780|63754.8|63741.2|7116
1637049600000|2021-11-16 08:00:00|63778.8|63768.8|63750.6|63740.6|63790.7|63775.2|63750.6|63736.6|6683
1637053200000|2021-11-16 09:00:00|63750.7|63740.7|63841.3|63821.3|63843|63827.7|63750.2|63739.6|6531
1637056800000|2021-11-16 10:00:00|63836|63826|63851.8|63831.8|63863.5|63849.3|63832.3|63814.8|5860
1637060400000|2021-11-16 11:00:00|63847.1|63837.1|63871.1|63861.1|63893.9|63879.8|63846.3|63831.7|6331
1637064000000|2021-11-16 12:00:00|63871|63861|63892.4|63882.4|63901.6|63887.1|63870.1|63855|5862
1637067600000|2021-11-16 13:00:00|63897.4|63877.4|63904.5|63884.5|63907.6|63889.1|63871.3|63856.4|8709
1637071200000|2021-11-16 14:00:00|63904.9|63884.9|63976.2|63956.2|63985.3|63970.9|63903.5|63883.5|9831
1637074800000|2021-11-16 15:00:00|63976.3|63956.3|63961.9|63941.9|63978.4|63963.8|63930.5|63915.1|8075
1637078400000|2021-11-16 16:00:00|63961.6|63941.6|63940.3|63920.3|63972.9|63957.7|63928.1|63912.9|6997
1637082000000|2021-11-16 17:00:00|63940.2|63920.2|63940|63920|63952.6|63937.5|63929.1|63913.3|4397
1637085600000|2021-11-16 18:00:00|63940.1|63920.1|63916.4|63896.4|63943.1|63927.4|63914.3|63896.2|4665
1637089200000|2021-11-16 19:00:00|63916.6|63896.6|63913.5|63893.5|63920.4|63902.6|63902.2|63885.7|3791
1637092800000|2021-11-16 20:00:00|63913.8|63893.8|63938.8|63918.8|63942.1|63922.1|63906.5|63890.4|3678
1637096400000|2021-11-16 21:00:00|63938.6|63918.6|63921.7|63885.9|63943.9|63923.9|63916.6|63885.4|3248
1637100000000|2021-11-16 22:00:00|63923.5|63885.7|63925.6|63886.3|63974.1|63916.9|63907.2|63860.5|1915
1637103600000|2021-11-16 23:00:00|63924.2|63892.7|63922.7|63902.7|63937.5|63917.5|63908.5|63886|3209
1637107200000|2021-11-17 00:00:00|63922.6|63902.6|63923.1|63903.1|63939.8|63920.9|63909.3|63889.3|4630
1637110800000|2021-11-17 01:00:00|63923.3|63903.3|63849.1|63839.1|63938|63920.5|63847.7|63831.1|8526
1637114400000|2021-11-17 02:00:00|63848.8|63838.8|63872.4|63852.4|63874.8|63864.4|63827.4|63810.3|7095
1637118000000|2021-11-17 03:00:00|63867.3|63857.3|63903.1|63883.1|63942.3|63922.3|63853.9|63835.3|7601
1637121600000|2021-11-17 04:00:00|63903.4|63883.4|63903|63883|63909.8|63892.6|63888|63872.9|5268
1637125200000|2021-11-17 05:00:00|63903.1|63883.1|63895.1|63875.1|63903.1|63884.6|63870.8|63857.2|5706
1637128800000|2021-11-17 06:00:00|63890|63880|63877.2|63867.2|63892.8|63880|63856.2|63842.9|6193
1637132400000|2021-11-17 07:00:00|63877.4|63867.4|63886.3|63876.3|63896|63883.1|63859.8|63845.2|6996
1637136000000|2021-11-17 08:00:00|63886.9|63876.9|63809.1|63799.1|63891.7|63880.4|63795.2|63781.4|7338
1637139600000|2021-11-17 09:00:00|63809.2|63799.2|63829.9|63809.9|63853.2|63834.9|63808.5|63794.7|6317
1637143200000|2021-11-17 10:00:00|63829.7|63809.7|63814.5|63804.5|63842.4|63827.5|63802.6|63791.3|4959
1637146800000|2021-11-17 11:00:00|63814.6|63804.6|63782.7|63772.7|63827.7|63813.9|63782.2|63767.2|4758
1637150400000|2021-11-17 12:00:00|63782.5|63772.5|63770.5|63760.5|63788.6|63773.4|63755.2|63741.6|4899
1637154000000|2021-11-17 13:00:00|63770.7|63760.7|63808.6|63798.6|63818.4|63803.1|63769.8|63757.3|7603
1637157600000|2021-11-17 14:00:00|63813.6|63793.6|63803.2|63783.2|63823|63807.5|63782.7|63766.6|7994
1637161200000|2021-11-17 15:00:00|63797.8|63787.8|63772.9|63762.9|63820.7|63806.2|63770.6|63753.9|7112
1637164800000|2021-11-17 16:00:00|63772.8|63762.8|63789.6|63769.6|63817.9|63798.3|63765.7|63750|6473
1637168400000|2021-11-17 17:00:00|63789.9|63769.9|63777.2|63757.2|63801.2|63783.2|63760|63744.3|5797
1637172000000|2021-11-17 18:00:00|63777.3|63757.3|63761.7|63741.7|63796.2|63776.2|63759.9|63740.4|6249
1637175600000|2021-11-17 19:00:00|63761.5|63741.5|63761.9|63741.9|63786.5|63770.7|63755.8|63740.4|4699
1637179200000|2021-11-17 20:00:00|63762|63742|63735.4|63715.4|63764.7|63749.5|63730.2|63715.1|3155
1637182800000|2021-11-17 21:00:00|63735.9|63715.9|63779.5|63727.4|63779.7|63737.3|63733.6|63713.6|3159
1637186400000|2021-11-17 22:00:00|63779.6|63726.6|63773.4|63727.8|63792.2|63734.7|63759.3|63692.7|3058
1637190000000|2021-11-17 23:00:00|63773.9|63728.9|63766|63746|63779.9|63754.4|63750.1|63718.5|4658
1637193600000|2021-11-18 00:00:00|63766.1|63746.1|63771.7|63751.7|63777.8|63757.8|63746.2|63726.2|5460
1637197200000|2021-11-18 01:00:00|63771.4|63751.4|63788.1|63778.1|63809.1|63789.1|63763.9|63747.6|8925
1637200800000|2021-11-18 02:00:00|63788.3|63778.3|63771|63751|63796.9|63780.5|63753.5|63737.7|8420
1637204400000|2021-11-18 03:00:00|63770.9|63750.9|63775|63765|63784.8|63765.5|63758.4|63743.8|6166
1637208000000|2021-11-18 04:00:00|63774.8|63764.8|63770.9|63750.9|63780|63767.2|63743.6|63728.9|4650
1637211600000|2021-11-18 05:00:00|63771.1|63751.1|63766.6|63756.6|63787.5|63772.5|63758.3|63743.3|6261
1637215200000|2021-11-18 06:00:00|63766.4|63756.4|63792.7|63782.7|63813.2|63798.6|63764|63750.5|6576
1637218800000|2021-11-18 07:00:00|63792.8|63782.8|63776.1|63766.1|63799.4|63785.8|63768.6|63757.4|5968
1637222400000|2021-11-18 08:00:00|63776.5|63766.5|63817|63807|63846.9|63833.2|63775.6|63760.7|7134
1637226000000|2021-11-18 09:00:00|63816.6|63806.6|63832.3|63812.3|63841.1|63826.4|63811.6|63797.2|6249
1637229600000|2021-11-18 10:00:00|63827.2|63817.2|63830.5|63820.5|63843.4|63828.4|63825.3|63810.7|4468
1637233200000|2021-11-18 11:00:00|63830.1|63820.1|63845.5|63825.5|63861.4|63846.5|63829.6|63813.5|5617
1637236800000|2021-11-18 12:00:00|63845.7|63825.7|63864.1|63844.1|63875.7|63861.4|63841|63822.5|5525
1637240400000|2021-11-18 13:00:00|63864|63844|63906.8|63886.8|63907.5|63891.6|63831|63816.1|8255
1637244000000|2021-11-18 14:00:00|63906.7|63886.7|63856.6|63836.6|63908.8|63894.1|63836.2|63818|7675
1637247600000|2021-11-18 15:00:00|63856.5|63836.5|63848.1|63828.1|63895.7|63875.9|63842.8|63822.8|8107
1637251200000|2021-11-18 16:00:00|63848.2|63828.2|63828.7|63808.7|63864.3|63847.9|63822.9|63806|5944
1637254800000|2021-11-18 17:00:00|63828.8|63808.8|63800.9|63780.9|63829.4|63810.5|63790.5|63770.5|5342
1637258400000|2021-11-18 18:00:00|63800.6|63780.6|63811.3|63791.3|63818.7|63801.1|63787.2|63771.6|3541
1637262000000|2021-11-18 19:00:00|63811.4|63791.4|63808.1|63788.1|63814|63798.5|63803.3|63787.9|2772
1637265600000|2021-11-18 20:00:00|63808.2|63788.2|63817.4|63797.4|63829.7|63813.7|63806|63787.9|3244
1637269200000|2021-11-18 21:00:00|63817.2|63797.2|63826.8|63781.8|63830.3|63808.6|63815.7|63779.9|3483
1637272800000|2021-11-18 22:00:00|63829.6|63783.2|63827.2|63781.7|63854.5|63794.1|63814.1|63758.7|3482
1637276400000|2021-11-18 23:00:00|63819.8|63785.8|63815.6|63795.6|63852.3|63799.2|63807.9|63776.3|4009
1637280000000|2021-11-19 00:00:00|63816.5|63796.5|63828.3|63808.3|63833.2|63813.2|63811.3|63791.3|4288
1637283600000|2021-11-19 01:00:00|63828.5|63808.5|63838.6|63828.6|63866.1|63846.1|63822.8|63807|8299
1637287200000|2021-11-19 02:00:00|63838|63828|63864.7|63854.7|63877.9|63863.1|63830.7|63818.7|6786
1637290800000|2021-11-19 03:00:00|63864.9|63854.9|63874|63854|63874.4|63856.7|63853|63838.3|5079
1637294400000|2021-11-19 04:00:00|63873.9|63853.9|63866.1|63856.1|63874.8|63859.2|63860|63844.9|3301
1637298000000|2021-11-19 05:00:00|63866|63856|63854|63844|63878.9|63864.1|63839.7|63825.4|4910
1637301600000|2021-11-19 06:00:00|63854.1|63844.1|63844.9|63834.9|63861|63847.6|63827.4|63812.4|5719
1637305200000|2021-11-19 07:00:00|63844.8|63834.8|63844.3|63834.3|63857.7|63846.1|63811.6|63798.6|6406
1637308800000|2021-11-19 08:00:00|63843.9|63833.9|63845.7|63835.7|63865.5|63850.2|63816.8|63801.1|6894
1637312400000|2021-11-19 09:00:00|63845.6|63835.6|63916.3|63906.3|63947.3|63927.3|63844.6|63829.7|8686
1637316000000|2021-11-19 10:00:00|63921.2|63901.2|63914.7|63904.7|63963|63947.8|63909.6|63894.8|8218
1637319600000|2021-11-19 11:00:00|63914.5|63904.5|63922.7|63912.7|63949.7|63933.9|63906.3|63891.3|7277
1637323200000|2021-11-19 12:00:00|63922.6|63912.6|63947.8|63927.8|63952.8|63937.1|63895.7|63880.8|7066
1637326800000|2021-11-19 13:00:00|63947.6|63927.6|63916.5|63896.5|63958.4|63943.3|63891.9|63875.4|9212
1637330400000|2021-11-19 14:00:00|63916.1|63896.1|63907|63887|63918.2|63903.5|63864.9|63849.4|9287
1637334000000|2021-11-19 15:00:00|63907.1|63887.1|63879.8|63869.8|63933.5|63913.5|63878.5|63861.7|8189
1637337600000|2021-11-19 16:00:00|63880|63870|63866.9|63856.9|63888|63871.3|63861.5|63845.8|5865
1637341200000|2021-11-19 17:00:00|63867|63857|63896.3|63876.3|63934.1|63914.1|63855.6|63840.4|6509
1637344800000|2021-11-19 18:00:00|63891.3|63881.3|63922.4|63902.4|63932.7|63919.2|63891.2|63875.9|6310
1637348400000|2021-11-19 19:00:00|63922.5|63902.5|63916.7|63896.7|63927.9|63911.8|63904.3|63888.6|3794
1637352000000|2021-11-19 20:00:00|63916.8|63896.8|63922.1|63902.1|63928.4|63912.1|63907.5|63887.5|3611
1637355600000|2021-11-19 21:00:00|63922.5|63902.5|63924.1|63904.1|63929.5|63909.5|63900.2|63880.2|2807
1637528400000|2021-11-21 21:00:00|63921|63899|63928.6|63906.6|63930.3|63908.3|63918.8|63896.8|248
1637532000000|2021-11-21 22:00:00|63928.8|63906.8|63942.6|63822.6|63969.7|63920.2|63915.9|63817.7|2378
1637535600000|2021-11-21 23:00:00|63943.3|63823.3|63941.6|63921.6|63969.8|63925.2|63915.8|63817.6|2286
1637539200000|2021-11-22 00:00:00|63940.5|63920.5|63949.2|63929.2|63962.2|63946.9|63912.3|63881.4|3790
1637542800000|2021-11-22 01:00:00|63948.9|63928.9|63909.9|63899.9|63948.9|63932.5|63905.9|63890.2|7971
1637546400000|2021-11-22 02:00:00|63910|63900|63871.7|63861.7|63913.5|63902.1|63871.1|63856.6|6336
1637550000000|2021-11-22 03:00:00|63871.8|63861.8|63861.3|63851.3|63882|63872|63858.4|63847.5|5376
1637553600000|2021-11-22 04:00:00|63861.1|63851.1|63856.5|63846.5|63872.7|63858.9|63852.7|63838.1|4919
1637557200000|2021-11-22 05:00:00|63856.6|63846.6|63845|63835|63866.5|63853.6|63845|63830.1|4711
1637560800000|2021-11-22 06:00:00|63845.6|63835.6|63842.5|63832.5|63850.3|63838.9|63814.6|63798.3|6062
1637564400000|2021-11-22 07:00:00|63841.2|63831.2|63844|63834|63849.8|63836.1|63826.3|63811.7|5524
1637568000000|2021-11-22 08:00:00|63843.8|63833.8|63836.1|63826.1|63851.4|63841.4|63778|63758.9|7616
1637571600000|2021-11-22 09:00:00|63836.4|63826.4|63850.4|63840.4|63858.9|63843.9|63818.3|63806.1|5674
1637575200000|2021-11-22 10:00:00|63850.5|63840.5|63817.1|63807.1|63857.6|63842.8|63810.1|63795.3|4514
1637578800000|2021-11-22 11:00:00|63817.3|63807.3|63846.5|63836.5|63856.6|63841.5|63813.7|63800.3|4609
1637582400000|2021-11-22 12:00:00|63846.7|63836.7|63836.7|63826.7|63854.3|63839.1|63813.6|63796.3|4589
1637586000000|2021-11-22 13:00:00|63836.8|63826.8|63821.3|63811.3|63853.2|63838.4|63815.2|63799.9|6870
1637589600000|2021-11-22 14:00:00|63821.2|63811.2|63859.1|63839.1|63908.5|63894.4|63821.2|63811.2|9273
1637593200000|2021-11-22 15:00:00|63859|63839|63856.1|63846.1|63885.5|63874.4|63842.7|63828.4|7703
1637596800000|2021-11-22 16:00:00|63856|63846|63872|63862|63888.4|63876.1|63845.2|63831.4|5913
1637600400000|2021-11-22 17:00:00|63872.1|63862.1|63871.2|63861.2|63894|63877.4|63864.2|63851.2|5843
1637604000000|2021-11-22 18:00:00|63870.5|63860.5|63892.2|63872.2|63897.3|63881.8|63866.8|63853.6|4939
1637607600000|2021-11-22 19:00:00|63892.1|63872.1|63892.8|63882.8|63899.5|63884.4|63884.5|63869.7|3819
1637611200000|2021-11-22 20:00:00|63892.7|63882.7|63916.6|63896.6|63918.3|63898.3|63879.3|63864|2890
1637614800000|2021-11-22 21:00:00|63916.7|63896.7|63915.3|63895.3|63922|63902|63905.8|63885.4|2959
1637618400000|2021-11-22 22:00:00|63913|63893|63915.8|63880.9|63927.3|63897.7|63902.3|63860.9|1628
1637622000000|2021-11-22 23:00:00|63911.2|63879.4|63901.3|63881.3|63919.6|63896|63900.3|63867.9|4149
1637625600000|2021-11-23 00:00:00|63901.8|63881.8|63872.4|63862.4|63905|63885|63863.7|63848.1|4686
1637629200000|2021-11-23 01:00:00|63872.3|63862.3|63878.1|63868.1|63891.3|63875.3|63847.1|63837.1|7813
1637632800000|2021-11-23 02:00:00|63878.2|63868.2|63888.9|63878.9|63921.7|63906.7|63872.5|63858.4|7227
1637636400000|2021-11-23 03:00:00|63888.7|63878.7|63867.7|63857.7|63892.5|63881.4|63865.6|63852.2|5010
1637640000000|2021-11-23 04:00:00|63867.6|63857.6|63890.1|63870.1|63890.2|63875.1|63860.1|63845.8|4005
1637643600000|2021-11-23 05:00:00|63885.2|63875.2|63875.7|63865.7|63898.5|63885.3|63875|63860.7|4856
1637647200000|2021-11-23 06:00:00|63875.6|63865.6|63872.3|63862.3|63886.5|63876.5|63856.3|63846.3|6117
1637650800000|2021-11-23 07:00:00|63872.4|63862.4|63848.4|63838.4|63890.8|63876.3|63838.6|63824.5|7659
1637654400000|2021-11-23 08:00:00|63848.8|63838.8|63866|63856|63883.9|63869.3|63840.6|63830.6|8294
1637658000000|2021-11-23 09:00:00|63865.9|63855.9|63887.7|63877.7|63899.3|63888.3|63862.4|63850.7|6270
1637661600000|2021-11-23 10:00:00|63887.6|63877.6|63898.7|63888.7|63907.3|63893|63875|63857.7|4139
1637665200000|2021-11-23 11:00:00|63898.6|63888.6|63937|63927|63937.3|63927.3|63892|63878|5099
1637668800000|2021-11-23 12:00:00|63936.7|63926.7|63939.4|63929.4|63948.2|63933.4|63930.6|63918.7|4863
1637672400000|2021-11-23 13:00:00|63939.2|63929.2|63947.3|63937.3|63947.6|63937.6|63912.6|63900.5|6597
1637676000000|2021-11-23 14:00:00|63946.7|63936.7|63948.7|63938.7|63954.2|63941.4|63922.8|63910.6|6241
1637679600000|2021-11-23 15:00:00|63948.6|63938.6|63942.1|63932.1|63955.4|63943.6|63932.7|63922.7|6211
1637683200000|2021-11-23 16:00:00|63942.4|63932.4|63921.7|63911.7|63952.7|63941.4|63920.4|63905.4|6537
1637686800000|2021-11-23 17:00:00|63921.4|63911.4|63923.4|63913.4|63930.8|63915.3|63898.4|63886.5|4678
1637690400000|2021-11-23 18:00:00|63923.3|63913.3|63908.8|63898.8|63936.1|63923.1|63908.5|63895.7|4582
1637694000000|2021-11-23 19:00:00|63908.9|63898.9|63909.7|63899.7|63925.1|63910.5|63907.5|63892.9|3311
1637697600000|2021-11-23 20:00:00|63909.5|63899.5|63900.3|63890.3|63913.2|63899.9|63897.2|63882.5|2419
1637701200000|2021-11-23 21:00:00|63900.6|63890.6|63931.1|63893.3|63932.6|63901.2|63900|63881.5|2149
1637704800000|2021-11-23 22:00:00|63931|63890|63928.8|63878|63939.5|63900.7|63919.3|63867.8|1838
1637708400000|2021-11-23 23:00:00|63925.2|63878.7|63922.1|63902.1|63935.3|63915.3|63909.4|63866.3|4070
1637712000000|2021-11-24 00:00:00|63923|63903|63923.2|63903.2|63944.9|63929|63916.9|63897.5|4416
1637715600000|2021-11-24 01:00:00|63923.3|63903.3|63923.6|63903.6|63939.7|63920.9|63899.6|63884.3|7964
1637719200000|2021-11-24 02:00:00|63923.5|63903.5|63911.6|63901.6|63934.6|63924.5|63905|63890.7|5905
1637722800000|2021-11-24 03:00:00|63911.7|63901.7|63934.8|63924.8|63949.1|63937.1|63910.5|63896.3|4931
1637726400000|2021-11-24 04:00:00|63934.7|63924.7|63930.5|63920.5|63939.7|63928.1|63928.9|63914.2|3852
1637730000000|2021-11-24 05:00:00|63930.3|63920.3|63896.2|63886.2|63936.4|63922.8|63895.2|63885.2|4932
1637733600000|2021-11-24 06:00:00|63896.4|63886.4|63883.9|63873.9|63902|63892|63881.5|63870.1|5219
1637737200000|2021-11-24 07:00:00|63884.1|63874.1|63901.7|63891.7|63911.9|63899.4|63871|63858.4|4946
1637740800000|2021-11-24 08:00:00|63901.8|63891.8|63912.1|63892.1|63914.4|63900.9|63879.5|63868|5637
1637744400000|2021-11-24 09:00:00|63912|63892|63903.7|63893.7|63920.3|63903.5|63874.2|63862.4|5644
1637748000000|2021-11-24 10:00:00|63903.1|63893.1|63919.1|63909.1|63923.5|63909.3|63895.8|63880.8|4291
1637751600000|2021-11-24 11:00:00|63919.2|63909.2|63910.2|63890.2|63929.1|63914.3|63895.7|63882.5|3750
1637755200000|2021-11-24 12:00:00|63905.3|63895.3|63931.8|63921.8|63937|63922|63901.1|63887.5|4296
1637758800000|2021-11-24 13:00:00|63932.1|63922.1|63934.8|63924.8|63954.7|63944.7|63922.5|63907.1|6493
1637762400000|2021-11-24 14:00:00|63934.6|63924.6|63974.8|63954.8|63983.1|63969.7|63930.8|63917.5|6779
1637766000000|2021-11-24 15:00:00|63974.6|63954.6|63959.1|63949.1|63985.3|63971.2|63950.9|63936.7|5717
1637769600000|2021-11-24 16:00:00|63959.2|63949.2|63952.2|63942.2|63981.1|63966.6|63943.7|63929.2|5084
1637773200000|2021-11-24 17:00:00|63951.9|63941.9|63976.6|63966.6|63982.1|63968.2|63951.7|63937.6|3337
1637776800000|2021-11-24 18:00:00|63976.7|63966.7|63990.4|63970.4|63991.2|63975.4|63974|63960.4|2426
1637780400000|2021-11-24 19:00:00|63993.4|63973.4|63973.9|63963.9|63994.4|63980.1|63970.3|63954.6|4310
1637784000000|2021-11-24 20:00:00|63974|63964|63971|63951|63983.4|63968.4|63964.1|63949.4|2709
1637787600000|2021-11-24 21:00:00|63971.3|63951.3|63963.7|63943.7|63977.6|63960.3|63958.1|63936.8|1965
1637791200000|2021-11-24 22:00:00|63963.1|63943.1|63962|63942|63978.4|63949.5|63952.7|63923.7|1868
1637794800000|2021-11-24 23:00:00|63962.8|63942.8|63961.5|63941.5|63972.8|63947.5|63949.4|63924.5|3149
1637798400000|2021-11-25 00:00:00|63962|63942|63950.9|63930.9|63972.5|63952.5|63943.8|63927.7|4550
1637802000000|2021-11-25 01:00:00|63951|63931|63931.7|63921.7|63969|63952.5|63923.2|63908|7461
1637805600000|2021-11-25 02:00:00|63931.5|63921.5|63924.6|63914.6|63938|63923.3|63913.5|63902.1|5690
1637809200000|2021-11-25 03:00:00|63924.5|63914.5|63927.3|63917.3|63932.9|63918.3|63920.3|63905.6|4107
1637812800000|2021-11-25 04:00:00|63927.4|63917.4|63924.9|63914.9|63935.8|63921.8|63923.1|63910.2|3032
1637816400000|2021-11-25 05:00:00|63925.1|63915.1|63906.7|63896.7|63936.1|63922.3|63901.5|63888.2|4133
1637820000000|2021-11-25 06:00:00|63906.8|63896.8|63903.1|63893.1|63916.3|63901.4|63887.7|63876.2|4738
1637823600000|2021-11-25 07:00:00|63903.2|63893.2|63898.3|63888.3|63911.1|63895.9|63879.1|63867.6|5295
1637827200000|2021-11-25 08:00:00|63897.8|63887.8|63894.8|63884.8|63922.2|63905.8|63890.3|63877.6|5268
1637830800000|2021-11-25 09:00:00|63894.6|63884.6|63883.9|63873.9|63928|63913.2|63880.7|63867.3|4804
1637834400000|2021-11-25 10:00:00|63883.8|63873.8|63909.3|63899.3|63913.3|63900|63880.8|63867.2|3041
1637838000000|2021-11-25 11:00:00|63914.3|63894.3|63894.8|63884.8|63914.3|63899.7|63892.5|63877.8|3074
1637841600000|2021-11-25 12:00:00|63894.9|63884.9|63907|63887|63909|63893.6|63879.7|63865.1|3400
1637845200000|2021-11-25 13:00:00|63906.7|63886.7|63881.6|63871.6|63906.8|63891.7|63880.4|63865.3|4092
1637848800000|2021-11-25 14:00:00|63886.6|63866.6|63872.4|63862.4|63892.6|63877.8|63872.2|63857.1|2605
1637852400000|2021-11-25 15:00:00|63872.6|63862.6|63874.3|63864.3|63900.8|63885.7|63872.2|63856.8|3461
1637856000000|2021-11-25 16:00:00|63875.7|63865.7|63872.8|63862.8|63891.9|63878.2|63871.1|63855.8|2879
1637859600000|2021-11-25 17:00:00|63872.7|63862.7|63883.9|63863.9|63888.6|63872.3|63872.2|63857|2562
1637863200000|2021-11-25 18:00:00|63884|63864|63887.2|63867.2|63889.7|63872.2|63881.2|63863.7|1708
1637866800000|2021-11-25 19:00:00|63886.7|63866.7|63886.2|63866.2|63889.5|63872.7|63882.4|63865.5|1196
1637870400000|2021-11-25 20:00:00|63886.4|63866.4|63890.6|63870.6|63890.9|63870.9|63883.8|63863.8|1382
1637874000000|2021-11-25 21:00:00|63890.7|63870.7|63886.3|63866.3|63925.4|63876.3|63884.4|63848.4|1530
1637877600000|2021-11-25 22:00:00|63886.7|63866.7|63911|63853.1|63926.9|63869.3|63882.5|63808.1|1423
1637881200000|2021-11-25 23:00:00|63908.7|63851.6|63912.2|63892.2|63922|63894.6|63890.1|63846.6|2300
1637884800000|2021-11-26 00:00:00|63912.1|63892.1|63905.5|63885.5|63923.2|63904.8|63902.2|63882.2|5012
1637888400000|2021-11-26 01:00:00|63905|63885|63926.6|63916.6|63936.5|63921.3|63887.9|63872.3|8706
1637892000000|2021-11-26 02:00:00|63926.8|63916.8|63955|63945|63979.7|63964.3|63924.8|63909.9|6625
1637895600000|2021-11-26 03:00:00|63954.9|63944.9|63945|63935|63956.8|63946.8|63936.7|63923.4|4824
1637899200000|2021-11-26 04:00:00|63945.1|63935.1|63937|63927|63951.1|63938.7|63936.4|63920.8|4059
1637902800000|2021-11-26 05:00:00|63936.7|63926.7|63948|63938|63953|63939.2|63936.3|63921.8|4604
1637906400000|2021-11-26 06:00:00|63947.1|63937.1|63932.9|63922.9|63958.3|63945.4|63926.8|63914.2|5847
1637910000000|2021-11-26 07:00:00|63933.1|63923.1|63959.6|63949.6|63973.1|63959.1|63916.5|63902.1|6716
1637913600000|2021-11-26 08:00:00|63959.7|63949.7|63949.2|63939.2|63975.9|63961.7|63940.1|63925.4|8307
1637917200000|2021-11-26 09:00:00|63950|63940|63945.2|63935.2|63960.6|63945.5|63932.3|63920.8|7061
1637920800000|2021-11-26 10:00:00|63945.4|63935.4|63937.5|63917.5|63956.9|63941.3|63912.3|63897.1|6069
1637924400000|2021-11-26 11:00:00|63937.2|63917.2|63929.9|63919.9|63937.6|63922.4|63900.7|63886.7|5101
1637928000000|2021-11-26 12:00:00|63930.2|63920.2|63924|63914|63942.8|63929.1|63904.2|63892.4|5369
1637931600000|2021-11-26 13:00:00|63923.6|63913.6|63953.7|63943.7|63968.1|63954.6|63923.6|63913.6|6959
1637935200000|2021-11-26 14:00:00|63953.5|63943.5|63982.3|63972.3|63991.1|63978.6|63943.2|63933.2|7057
1637938800000|2021-11-26 15:00:00|63982.2|63972.2|63984.8|63974.8|64002.6|63990.3|63976.4|63966.4|6648
1637942400000|2021-11-26 16:00:00|63984.9|63974.9|64000.3|63990.3|64004.4|63993.3|63984.6|63974.6|5729
1637946000000|2021-11-26 17:00:00|64000.5|63990.5|63985.5|63975.5|64006.5|63994.3|63979|63964.7|4673
1637949600000|2021-11-26 18:00:00|63985.3|63975.3|63990.4|63980.4|63997.8|63984.2|63984.9|63970.4|1528
1637953200000|2021-11-26 19:00:00|63990.5|63980.5|63991.3|63971.3|64002.2|63987.2|63984.7|63969|1619
1637956800000|2021-11-26 20:00:00|63991.2|63971.2|63989.2|63969.2|63994.8|63978.3|63985.5|63965.5|1787
1637960400000|2021-11-26 21:00:00|63988.9|63968.9|63980.4|63960.4|63996.4|63976.4|63977.8|63957.8|1355
1638133200000|2021-11-28 21:00:00|63970|63948|63973.5|63951.5|63980.4|63958.4|63950.7|63928.7|474
1638136800000|2021-11-28 22:00:00|64018|63901|63984.7|63953.5|64029.9|63966.9|63964.7|63901|1330
1638140400000|2021-11-28 23:00:00|63978.7|63958.7|63962.2|63942.2|63991.6|63961.1|63959.6|63939.6|3375
1638144000000|2021-11-29 00:00:00|63961.5|63941.5|63928.5|63908.5|63963.7|63947.3|63919.1|63899.1|6594
1638147600000|2021-11-29 01:00:00|63928.3|63908.3|63855.5|63835.5|63932.7|63913.9|63854.6|63834.6|9510
1638151200000|2021-11-29 02:00:00|63856.4|63836.4|63861.1|63851.1|63878.9|63864.6|63850.6|63835.8|7575
1638154800000|2021-11-29 03:00:00|63861|63851|63827.8|63817.8|63870.7|63860.7|63827.4|63809.3|5354
1638158400000|2021-11-29 04:00:00|63827.9|63817.9|63842.4|63832.4|63847.1|63834.8|63827.8|63816.1|4620
1638162000000|2021-11-29 05:00:00|63842.5|63832.5|63848.6|63838.6|63854.4|63844.4|63839|63829|5852
1638165600000|2021-11-29 06:00:00|63848.5|63838.5|63865.8|63855.8|63878.4|63868.4|63840.3|63830.3|6533
1638169200000|2021-11-29 07:00:00|63865.9|63855.9|63860.9|63850.9|63873.5|63863.3|63836.8|63826.8|6315
1638172800000|2021-11-29 08:00:00|63860.7|63850.7|63837.6|63827.6|63867.1|63857.1|63826|63816|5863
1638176400000|2021-11-29 09:00:00|63837.7|63827.7|63845.6|63825.6|63856.6|63841.2|63815.2|63805.2|5973
1638180000000|2021-11-29 10:00:00|63846|63826|63859.8|63849.8|63860.8|63850.8|63835.7|63822.5|4349
1638183600000|2021-11-29 11:00:00|63859.7|63849.7|63866.2|63856.2|63879.1|63869.1|63841|63826.2|4633
1638187200000|2021-11-29 12:00:00|63866.1|63856.1|63882.5|63872.5|63891.8|63879.2|63863.6|63852.1|4527
1638190800000|2021-11-29 13:00:00|63882.6|63872.6|63891.8|63881.8|63902.4|63892.4|63881.8|63871.1|5595
1638194400000|2021-11-29 14:00:00|63891.9|63881.9|63896|63886|63910.6|63900.6|63886|63876|6580
1638198000000|2021-11-29 15:00:00|63900.9|63880.9|63922.6|63912.6|63933.7|63923.7|63888.2|63878.2|6939
1638201600000|2021-11-29 16:00:00|63922.4|63912.4|63912.6|63902.6|63929.6|63919.6|63894.5|63884.5|6067
1638205200000|2021-11-29 17:00:00|63912.5|63902.5|63890.3|63880.3|63921.4|63907.3|63888.5|63878.5|4049
1638208800000|2021-11-29 18:00:00|63890.2|63880.2|63898.3|63888.3|63904|63889.6|63879.3|63869.3|3984
1638212400000|2021-11-29 19:00:00|63898.2|63888.2|63889.5|63879.5|63901.8|63889.8|63887.5|63872.4|2992
1638216000000|2021-11-29 20:00:00|63889.1|63879.1|63896.9|63876.9|63896.9|63881.5|63882.2|63867.6|3228
1638219600000|2021-11-29 21:00:00|63896.7|63876.7|63875.1|63855.1|63897.1|63878.9|63867.2|63847.2|2600
1638223200000|2021-11-29 22:00:00|63874.4|63854.4|63877|63857|63886.9|63858.1|63868.1|63833.8|1454
1638226800000|2021-11-29 23:00:00|63876.2|63856.2|63858.2|63838.2|63879.3|63859.3|63850.1|63825.4|2568
1638230400000|2021-11-30 00:00:00|63858.8|63838.8|63814|63794|63860.2|63840.2|63814|63794|4521
1638234000000|2021-11-30 01:00:00|63814.5|63794.5|63765.2|63755.2|63830.7|63814.4|63749.5|63734.6|8729
1638237600000|2021-11-30 02:00:00|63764.7|63754.7|63747.4|63737.4|63781.6|63771.1|63743|63728.9|6870
1638241200000|2021-11-30 03:00:00|63747.3|63737.3|63751|63741|63755.1|63742.1|63733.8|63723.8|4367
1638244800000|2021-11-30 04:00:00|63751.1|63741.1|63745.8|63735.8|63762.7|63748.1|63740.1|63725.2|4233
1638248400000|2021-11-30 05:00:00|63745.9|63735.9|63779.5|63769.5|63785.2|63771|63740.2|63726.3|7513
1638252000000|2021-11-30 06:00:00|63779.7|63769.7|63767.4|63757.4|63796.4|63783|63748.2|63733.6|8534
1638255600000|2021-11-30 07:00:00|63767.2|63757.2|63759.5|63749.5|63790.3|63780|63756.1|63741.8|6848
1638259200000|2021-11-30 08:00:00|63759.1|63749.1|63758.3|63748.3|63767.9|63757.9|63736.6|63726.6|6801
1638262800000|2021-11-30 09:00:00|63758.4|63748.4|63744.6|63734.6|63777.4|63767.4|63736.9|63726.9|6473
1638266400000|2021-11-30 10:00:00|63744.5|63734.5|63761.7|63741.7|63763|63750.5|63738.7|63728.7|4787
1638270000000|2021-11-30 11:00:00|63762.1|63742.1|63765.2|63755.2|63772|63762|63755.8|63741.3|5221
1638273600000|2021-11-30 12:00:00|63765.1|63755.1|63742|63732|63768.2|63755.2|63739.6|63726.4|5319
1638277200000|2021-11-30 13:00:00|63741.9|63731.9|63766.6|63746.6|63770.3|63758.1|63738.5|63726.3|6138
1638280800000|2021-11-30 14:00:00|63766.8|63746.8|63699.6|63679.6|63768.9|63758.9|63690.1|63675.2|6945
1638284400000|2021-11-30 15:00:00|63699.7|63679.7|63778.9|63758.9|63812.3|63792.3|63656.6|63644.2|9977
1638288000000|2021-11-30 16:00:00|63779.1|63759.1|63795.3|63775.3|63814.3|63798.3|63767.7|63750.9|10606
1638291600000|2021-11-30 17:00:00|63795.2|63775.2|63750.1|63730.1|63813.1|63798.6|63730.6|63715.8|8448
1638295200000|2021-11-30 18:00:00|63750|63730|63670.2|63660.2|63750|63732.7|63661.1|63643.7|7172
1638298800000|2021-11-30 19:00:00|63670.1|63660.1|63671.4|63661.4|63703.8|63683.8|63652.3|63637.5|5476
1638302400000|2021-11-30 20:00:00|63671.6|63661.6|63677.1|63657.1|63681.6|63664.9|63666.5|63651.2|4829
1638306000000|2021-11-30 21:00:00|63677.2|63657.2|63692.9|63643.5|63697.7|63657.6|63652.3|63631.3|3210
1638309600000|2021-11-30 22:00:00|63692.2|63639.9|63691.9|63644.6|63725.6|63660.7|63672|63636.1|2335
1638313200000|2021-11-30 23:00:00|63692.2|63644.7|63692.2|63672.2|63698.9|63678.9|63671.8|63639.7|3099
1638316800000|2021-12-01 00:00:00|63691.9|63671.9|63716.2|63696.2|63725.3|63707.7|63673.6|63656.1|5216
1638320400000|2021-12-01 01:00:00|63716.1|63696.1|63663.4|63653.4|63734.5|63714.5|63635.8|63621|8674
1638324000000|2021-12-01 02:00:00|63663.2|63653.2|63656.8|63646.8|63673.4|63657.6|63643.6|63628.8|6906
1638327600000|2021-12-01 03:00:00|63656.7|63646.7|63650.5|63640.5|63664.7|63650.1|63646.5|63634|5060
1638331200000|2021-12-01 04:00:00|63650.4|63640.4|63652.9|63642.9|63658|63647.3|63646.2|63632.8|4399
1638334800000|2021-12-01 05:00:00|63652.7|63642.7|63681|63671|63686.8|63673.4|63651.7|63641.7|5208
1638338400000|2021-12-01 06:00:00|63680.7|63670.7|63681.4|63671.4|63706.6|63696.6|63667.8|63657.8|5823
1638342000000|2021-12-01 07:00:00|63681.3|63671.3|63678.2|63668.2|63689.6|63679.6|63661.8|63651.8|6110
1638345600000|2021-12-01 08:00:00|63678.6|63668.6|63725.6|63715.6|63734.2|63724.2|63674.1|63663|7436
1638349200000|2021-12-01 09:00:00|63725.8|63715.8|63729.8|63719.8|63741.7|63731.7|63708.3|63698.3|5137
1638352800000|2021-12-01 10:00:00|63729.9|63719.9|63726.2|63716.2|63737.1|63727|63703|63693|5082
1638356400000|2021-12-01 11:00:00|63725.9|63715.9|63712.2|63702.2|63725.9|63715.9|63690.3|63679.6|4725
1638360000000|2021-12-01 12:00:00|63712.1|63702.1|63713.8|63703.8|63719.6|63706.2|63694.9|63684.9|5042
1638363600000|2021-12-01 13:00:00|63713.7|63703.7|63682|63672|63722.8|63708|63676.8|63664.2|7042
1638367200000|2021-12-01 14:00:00|63682.4|63672.4|63691.6|63671.6|63707.3|63692.7|63674.1|63661.3|6370
1638370800000|2021-12-01 15:00:00|63691.3|63671.3|63663.8|63653.8|63692.2|63679.3|63652.8|63639|8648
1638374400000|2021-12-01 16:00:00|63663.9|63653.9|63703|63693|63715|63700.6|63661|63648|7602
1638378000000|2021-12-01 17:00:00|63703.2|63693.2|63724|63714|63725.3|63714.3|63690.7|63675.7|6451
1638381600000|2021-12-01 18:00:00|63723.9|63713.9|63716.4|63696.4|63727.8|63715.4|63709.9|63696.3|6165
1638385200000|2021-12-01 19:00:00|63716.3|63696.3|63723.2|63713.2|63727.7|63714.2|63702.1|63692.1|4534
1638388800000|2021-12-01 20:00:00|63723.4|63713.4|63754.4|63734.4|63758.9|63744.1|63719.1|63704.1|4261
1638392400000|2021-12-01 21:00:00|63754.2|63734.2|63743.4|63723.4|63755.6|63735.6|63740.5|63720.5|813
1638396000000|2021-12-01 22:00:00|63749.1|63683.2|63741.8|63705|63764.7|63707.8|63739.6|63676.8|2425
1638399600000|2021-12-01 23:00:00|63743.7|63697.7|63732.7|63712.7|63758.1|63720.6|63723.3|63694.9|2157
1638403200000|2021-12-02 00:00:00|63732.3|63712.3|63746.9|63726.9|63754|63734|63715.4|63695.4|4401
1638406800000|2021-12-02 01:00:00|63746.2|63726.2|63695.3|63685.3|63753.5|63735.7|63684.9|63671.9|8473
1638410400000|2021-12-02 02:00:00|63695.2|63685.2|63707.9|63697.9|63716.5|63702.2|63687.7|63677.7|6624
1638414000000|2021-12-02 03:00:00|63708.1|63698.1|63708.2|63698.2|63716|63700.8|63700.2|63687.9|4485
1638417600000|2021-12-02 04:00:00|63708.3|63698.3|63711.4|63701.4|63713.9|63703.9|63706.1|63696.1|2837
1638421200000|2021-12-02 05:00:00|63711.5|63701.5|63715.4|63705.4|63728.3|63718.3|63711.3|63698.9|4221
1638424800000|2021-12-02 06:00:00|63715.5|63705.5|63732.7|63722.7|63734.1|63724.1|63714.1|63700.1|4644
1638428400000|2021-12-02 07:00:00|63732.5|63722.5|63775.1|63765.1|63777|63767|63723.4|63713.4|6109
1638432000000|2021-12-02 08:00:00|63775.3|63765.3|63736.2|63726.2|63777.5|63767.5|63734.9|63724.9|5787
1638435600000|2021-12-02 09:00:00|63736.3|63726.3|63748.8|63738.8|63760.1|63750.1|63736.1|63726.1|4866
1638439200000|2021-12-02 10:00:00|63748.9|63738.9|63756.6|63746.6|63777.2|63767.2|63743.4|63728.1|4674
1638442800000|2021-12-02 11:00:00|63756.5|63746.5|63753.2|63743.2|63775.7|63762.3|63743.9|63732|4232
1638446400000|2021-12-02 12:00:00|63753.1|63743.1|63770.4|63750.4|63780.7|63767|63748.5|63734|5007
1638450000000|2021-12-02 13:00:00|63764.2|63754.2|63772.9|63762.9|63781.1|63767.5|63746.2|63733.6|6785
1638453600000|2021-12-02 14:00:00|63773|63763|63754.8|63744.8|63780.1|63770.1|63733.2|63719.1|7923
1638457200000|2021-12-02 15:00:00|63753.3|63743.3|63725.1|63715.1|63762.2|63750.5|63720.7|63705.7|7677
1638460800000|2021-12-02 16:00:00|63725.8|63715.8|63720.5|63710.5|63731.9|63718.5|63715.4|63702.5|7326
1638464400000|2021-12-02 17:00:00|63720.6|63710.6|63732|63722|63739.3|63725.5|63711.3|63701.3|5885
1638468000000|2021-12-02 18:00:00|63732.1|63722.1|63745.6|63725.6|63782.9|63767.2|63731.8|63718.9|6315
1638471600000|2021-12-02 19:00:00|63745.5|63725.5|63742.8|63722.8|63745.6|63729|63727.3|63712.4|4036
1638475200000|2021-12-02 20:00:00|63742.5|63722.5|63734.5|63714.5|63746.1|63730.7|63727.8|63709.2|3053
1638478800000|2021-12-02 21:00:00|63734.3|63714.3|63734.8|63714.8|63741.1|63721.1|63731.3|63711.3|1826
1638482400000|2021-12-02 22:00:00|63736.1|63716.1|63759.9|63713.8|63773|63726.9|63731.1|63698.4|2583
1638486000000|2021-12-02 23:00:00|63762.9|63711.1|63755.5|63717.3|63771.4|63727.7|63740.4|63699.4|3731
1638489600000|2021-12-03 00:00:00|63754.2|63724.2|63769.1|63749.1|63769.8|63749.8|63741.2|63721.2|3778
1638493200000|2021-12-03 01:00:00|63769|63749|63753.4|63743.4|63787.9|63770.7|63745.6|63729.6|8000
1638496800000|2021-12-03 02:00:00|63753.5|63743.5|63760.1|63750.1|63768.6|63753.5|63742.3|63727.3|6172
1638500400000|2021-12-03 03:00:00|63760.3|63750.3|63738.1|63728.1|63766|63754.4|63735.1|63722|5010
1638504000000|2021-12-03 04:00:00|63738.2|63728.2|63737.8|63727.8|63748.5|63732.8|63732.5|63716.2|3792
1638507600000|2021-12-03 05:00:00|63737.7|63727.7|63703.8|63693.8|63739.9|63729.1|63698.3|63684|5933
1638511200000|2021-12-03 06:00:00|63703.6|63693.6|63705.9|63695.9|63720.2|63708.6|63687.7|63677.7|4828
1638514800000|2021-12-03 07:00:00|63705.6|63695.6|63704.2|63694.2|63730.4|63720.4|63702.4|63689.6|5289
1638518400000|2021-12-03 08:00:00|63704|63694|63743.6|63733.6|63753.2|63743.2|63703|63693|5454
1638522000000|2021-12-03 09:00:00|63743.8|63733.8|63740.5|63730.5|63749.9|63737.2|63730.1|63717.2|4955
1638525600000|2021-12-03 10:00:00|63740.3|63730.3|63723.8|63703.8|63744.6|63730.4|63712.1|63699.6|4732
1638529200000|2021-12-03 11:00:00|63723.9|63703.9|63705.8|63695.8|63724.5|63709.3|63696.7|63683|4244
1638532800000|2021-12-03 12:00:00|63705.7|63695.7|63714.5|63704.5|63728|63713.6|63704.9|63694.9|4190
1638536400000|2021-12-03 13:00:00|63714.2|63704.2|63718.1|63708.1|63737.8|63720.6|63678|63658|8980
1638540000000|2021-12-03 14:00:00|63717.6|63707.6|63775.7|63755.7|63778.6|63765.6|63717.5|63705.8|9640
1638543600000|2021-12-03 15:00:00|63777.1|63757.1|63777.5|63767.5|63805.5|63793.7|63771.9|63756.8|8071
1638547200000|2021-12-03 16:00:00|63777.6|63767.6|63767|63757|63793.3|63778.6|63753.9|63739.2|8804
1638550800000|2021-12-03 17:00:00|63767.1|63757.1|63740.4|63730.4|63787.9|63772.1|63718.4|63702.3|7793
1638554400000|2021-12-03 18:00:00|63740.5|63730.5|63740.9|63730.9|63753.4|63738.8|63723.8|63709.1|7182
1638558000000|2021-12-03 19:00:00|63741.1|63731.1|63748.3|63728.3|63753.1|63739|63726.3|63711|5592
1638561600000|2021-12-03 20:00:00|63748.2|63728.2|63737.4|63717.4|63752.7|63737.7|63732|63712.8|4850
1638565200000|2021-12-03 21:00:00|63736.9|63716.9|63741.6|63721.6|63750.3|63730.3|63723.6|63703.6|2591
1638738000000|2021-12-05 21:00:00|63790.3|63708.7|63749.2|63727.2|63794.3|63738.5|63749.2|63679.8|265
1638741600000|2021-12-05 22:00:00|63748.9|63726.9|63782.8|63701.9|63810.4|63738|63746.2|63663.6|1280
1638745200000|2021-12-05 23:00:00|63782.9|63701.8|63769.7|63737.4|63801|63746|63758.5|63693.6|2395
1638748800000|2021-12-06 00:00:00|63771.5|63738.1|63738.1|63718.1|63771.5|63745.7|63723|63703|4462
1638752400000|2021-12-06 01:00:00|63738.3|63718.3|63698|63688|63750.4|63734.5|63696.1|63681.8|7781
1638756000000|2021-12-06 02:00:00|63698.2|63688.2|63705.8|63695.8|63722.9|63712.2|63688|63678|7240
1638759600000|2021-12-06 03:00:00|63705.9|63695.9|63701.2|63691.2|63717.6|63705.6|63699.9|63688.1|6284
1638763200000|2021-12-06 04:00:00|63701|63691|63707.7|63697.7|63712.6|63698.8|63698|63687.1|4042
1638766800000|2021-12-06 05:00:00|63707.6|63697.6|63726.7|63716.7|63734.1|63719.2|63703.8|63693.8|4763
1638770400000|2021-12-06 06:00:00|63726.6|63716.6|63729.7|63719.7|63742.3|63732.3|63720.3|63710.3|6019
1638774000000|2021-12-06 07:00:00|63729.1|63719.1|63737.9|63727.9|63765.4|63750.5|63729.1|63719.1|6479
1638777600000|2021-12-06 08:00:00|63738.1|63728.1|63732.4|63722.4|63751.8|63737.9|63727.1|63711.2|6256
1638781200000|2021-12-06 09:00:00|63732.3|63722.3|63769.8|63759.8|63785|63770.1|63725.4|63706.4|6769
1638784800000|2021-12-06 10:00:00|63770.1|63760.1|63785.3|63775.3|63790.2|63776.7|63762.5|63748.3|4894
1638788400000|2021-12-06 11:00:00|63785.2|63775.2|63778.6|63768.6|63790.2|63776|63771.2|63756.3|4355
1638792000000|2021-12-06 12:00:00|63778.8|63768.8|63794|63784|63800.7|63786.7|63777.9|63763.7|5313
1638795600000|2021-12-06 13:00:00|63793.9|63783.9|63750.6|63740.6|63797.6|63783.9|63749.1|63734.6|6730
1638799200000|2021-12-06 14:00:00|63750.8|63740.8|63756.9|63736.9|63785.4|63770|63745.2|63729.4|7310
1638802800000|2021-12-06 15:00:00|63756.7|63736.7|63751.8|63731.8|63783.8|63769|63744.9|63730.3|7285
1638806400000|2021-12-06 16:00:00|63755.2|63735.2|63765.5|63745.5|63774.2|63759.1|63748.4|63734.1|7604
1638810000000|2021-12-06 17:00:00|63765.3|63745.3|63763.4|63753.4|63770.4|63753.9|63755.7|63740.3|4620
1638813600000|2021-12-06 18:00:00|63762.6|63752.6|63766.9|63746.9|63794.5|63777.6|63760.7|63743.7|4734
1638817200000|2021-12-06 19:00:00|63766.5|63746.5|63775.8|63755.8|63778.4|63758.4|63754.2|63737.9|3449
1638820800000|2021-12-06 20:00:00|63775.7|63755.7|63765.1|63745.1|63787.6|63768.6|63764.7|63744.7|3827
1638824400000|2021-12-06 21:00:00|63764.8|63744.8|63756.2|63736.2|63765.8|63745.8|63754.3|63734.3|2296
1638828000000|2021-12-06 22:00:00|63757.6|63737.6|63774.4|63736.6|63786.4|63750|63754|63725.6|2706
1638831600000|2021-12-06 23:00:00|63774.8|63736.8|63760.5|63740.5|63783.6|63750.3|63750.1|63730.1|2980
1638835200000|2021-12-07 00:00:00|63759.9|63739.9|63763.3|63743.3|63775.9|63755.9|63754.4|63734.4|3650
1638838800000|2021-12-07 01:00:00|63764.3|63744.3|63716.6|63696.6|63767.3|63747.3|63708.9|63691.8|7579
1638842400000|2021-12-07 02:00:00|63717|63697|63731.6|63711.6|63744|63726.3|63712.2|63695.8|6455
1638846000000|2021-12-07 03:00:00|63731.8|63711.8|63734.4|63714.4|63749.4|63733.5|63728.8|63710.7|5866
1638849600000|2021-12-07 04:00:00|63734.2|63714.2|63736.9|63716.9|63741.7|63727.2|63720.6|63705.9|4667
1638853200000|2021-12-07 05:00:00|63736.7|63716.7|63719.8|63709.8|63741.1|63726.9|63716.9|63702.5|5453
1638856800000|2021-12-07 06:00:00|63720.2|63710.2|63701.5|63681.5|63727.6|63711.7|63691.1|63675.1|6134
1638860400000|2021-12-07 07:00:00|63701.3|63681.3|63690.3|63680.3|63710.6|63694.1|63674.1|63660.8|5945
1638864000000|2021-12-07 08:00:00|63690.5|63680.5|63696.7|63686.7|63707.5|63694.3|63678.9|63662.1|6120
1638867600000|2021-12-07 09:00:00|63697.7|63687.7|63667.2|63657.2|63717.1|63703.7|63665.7|63651.2|5809
1638871200000|2021-12-07 10:00:00|63667.1|63657.1|63693.8|63683.8|63704.8|63689.2|63663.3|63647.1|4996
1638874800000|2021-12-07 11:00:00|63693.9|63683.9|63709.9|63699.9|63721.8|63707.2|63691.3|63676.6|2364
1638738000000|2021-12-05 21:00:00|63790.3|63708.7|63749.2|63727.2|63794.3|63738.5|63749.2|63679.8|265
1638741600000|2021-12-05 22:00:00|63748.9|63726.9|63782.8|63701.9|63810.4|63738|63746.2|63663.6|1280
1638745200000|2021-12-05 23:00:00|63782.9|63701.8|63769.7|63737.4|63801|63746|63758.5|63693.6|2395
1638748800000|2021-12-06 00:00:00|63771.5|63738.1|63738.1|63718.1|63771.5|63745.7|63723|63703|4462
1638752400000|2021-12-06 01:00:00|63738.3|63718.3|63698|63688|63750.4|63734.5|63696.1|63681.8|7781
1638756000000|2021-12-06 02:00:00|63698.2|63688.2|63705.8|63695.8|63722.9|63712.2|63688|63678|7240
1638759600000|2021-12-06 03:00:00|63705.9|63695.9|63701.2|63691.2|63717.6|63705.6|63699.9|63688.1|6284
1638763200000|2021-12-06 04:00:00|63701|63691|63707.7|63697.7|63712.6|63698.8|63698|63687.1|4042
1638766800000|2021-12-06 05:00:00|63707.6|63697.6|63726.7|63716.7|63734.1|63719.2|63703.8|63693.8|4763
1638770400000|2021-12-06 06:00:00|63726.6|63716.6|63729.7|63719.7|63742.3|63732.3|63720.3|63710.3|6019
1638774000000|2021-12-06 07:00:00|63729.1|63719.1|63737.9|63727.9|63765.4|63750.5|63729.1|63719.1|6479
1638777600000|2021-12-06 08:00:00|63738.1|63728.1|63732.4|63722.4|63751.8|63737.9|63727.1|63711.2|6256
1638781200000|2021-12-06 09:00:00|63732.3|63722.3|63769.8|63759.8|63785|63770.1|63725.4|63706.4|6769
1638784800000|2021-12-06 10:00:00|63770.1|63760.1|63785.3|63775.3|63790.2|63776.7|63762.5|63748.3|4894
1638788400000|2021-12-06 11:00:00|63785.2|63775.2|63778.6|63768.6|63790.2|63776|63771.2|63756.3|4355
1638792000000|2021-12-06 12:00:00|63778.8|63768.8|63794|63784|63800.7|63786.7|63777.9|63763.7|5313
1638795600000|2021-12-06 13:00:00|63793.9|63783.9|63750.6|63740.6|63797.6|63783.9|63749.1|63734.6|6730
1638799200000|2021-12-06 14:00:00|63750.8|63740.8|63756.9|63736.9|63785.4|63770|63745.2|63729.4|7310
1638802800000|2021-12-06 15:00:00|63756.7|63736.7|63751.8|63731.8|63783.8|63769|63744.9|63730.3|7285
1638806400000|2021-12-06 16:00:00|63755.2|63735.2|63765.5|63745.5|63774.2|63759.1|63748.4|63734.1|7604
1638810000000|2021-12-06 17:00:00|63765.3|63745.3|63763.4|63753.4|63770.4|63753.9|63755.7|63740.3|4620
1638813600000|2021-12-06 18:00:00|63762.6|63752.6|63766.9|63746.9|63794.5|63777.6|63760.7|63743.7|4734
1638817200000|2021-12-06 19:00:00|63766.5|63746.5|63775.8|63755.8|63778.4|63758.4|63754.2|63737.9|3449
1638820800000|2021-12-06 20:00:00|63775.7|63755.7|63765.1|63745.1|63787.6|63768.6|63764.7|63744.7|3827
1638824400000|2021-12-06 21:00:00|63764.8|63744.8|63756.2|63736.2|63765.8|63745.8|63754.3|63734.3|2296
1638828000000|2021-12-06 22:00:00|63757.6|63737.6|63774.4|63736.6|63786.4|63750|63754|63725.6|2706
1638831600000|2021-12-06 23:00:00|63774.8|63736.8|63760.5|63740.5|63783.6|63750.3|63750.1|63730.1|2980
1638835200000|2021-12-07 00:00:00|63759.9|63739.9|63763.3|63743.3|63775.9|63755.9|63754.4|63734.4|3650
1638838800000|2021-12-07 01:00:00|63764.3|63744.3|63716.6|63696.6|63767.3|63747.3|63708.9|63691.8|7579
1638842400000|2021-12-07 02:00:00|63717|63697|63731.6|63711.6|63744|63726.3|63712.2|63695.8|6455
1638846000000|2021-12-07 03:00:00|63731.8|63711.8|63734.4|63714.4|63749.4|63733.5|63728.8|63710.7|5866
1638849600000|2021-12-07 04:00:00|63734.2|63714.2|63736.9|63716.9|63741.7|63727.2|63720.6|63705.9|4667
1638853200000|2021-12-07 05:00:00|63736.7|63716.7|63719.8|63709.8|63741.1|63726.9|63716.9|63702.5|5453
1638856800000|2021-12-07 06:00:00|63720.2|63710.2|63701.5|63681.5|63727.6|63711.7|63691.1|63675.1|6134
1638860400000|2021-12-07 07:00:00|63701.3|63681.3|63690.3|63680.3|63710.6|63694.1|63674.1|63660.8|5945
1638864000000|2021-12-07 08:00:00|63690.5|63680.5|63696.7|63686.7|63707.5|63694.3|63678.9|63662.1|6120
1638867600000|2021-12-07 09:00:00|63697.7|63687.7|63667.2|63657.2|63717.1|63703.7|63665.7|63651.2|5809
1638871200000|2021-12-07 10:00:00|63667.1|63657.1|63693.8|63683.8|63704.8|63689.2|63663.3|63647.1|4996
1638874800000|2021-12-07 11:00:00|63693.9|63683.9|63709.9|63699.9|63721.8|63707.2|63691.3|63676.6|2364
1638878400000|2021-12-07 12:00:00|63723.1|63703.1|63710.6|63690.6|63730.5|63713.4|63704.3|63688.6|5410
1638882000000|2021-12-07 13:00:00|63710.7|63690.7|63705.1|63695.1|63728.1|63712.5|63676.2|63660.6|8259
1638885600000|2021-12-07 14:00:00|63706.1|63696.1|63679.8|63659.8|63716.1|63702.2|63674.3|63659.4|8510
1638889200000|2021-12-07 15:00:00|63679.7|63659.7|63654.5|63634.5|63701.7|63686.9|63645.2|63630.8|7990
1638892800000|2021-12-07 16:00:00|63654.8|63634.8|63657.1|63647.1|63675.2|63660.3|63646.1|63631.1|6691
1638896400000|2021-12-07 17:00:00|63656.9|63646.9|63670.7|63650.7|63678.5|63666.8|63651.7|63636.6|3770
1638900000000|2021-12-07 18:00:00|63670.6|63650.6|63676.3|63656.3|63682.6|63663.6|63657.6|63640.9|3355
1638903600000|2021-12-07 19:00:00|63676|63656|63660|63640|63680.6|63665.6|63654.4|63639.3|2518
1638907200000|2021-12-07 20:00:00|63660.1|63640.1|63658.1|63638.1|63666.1|63649.3|63652.1|63637.2|2742
1638910800000|2021-12-07 21:00:00|63658.5|63638.5|63651.7|63631.7|63659.6|63639.6|63640.7|63620.7|2486
1638914400000|2021-12-07 22:00:00|63653.1|63633.1|63660.1|63640.1|63677.9|63645.8|63653.1|63623.2|2213
1638918000000|2021-12-07 23:00:00|63659.6|63639.6|63656.2|63636.2|63666.2|63642.5|63653.9|63628.3|3490
1638921600000|2021-12-08 00:00:00|63657.2|63637.2|63658.7|63638.7|63677|63657|63648.9|63628.9|4006
1638925200000|2021-12-08 01:00:00|63658.6|63638.6|63627.6|63617.6|63667.4|63647.4|63606.6|63589.9|7652
1638928800000|2021-12-08 02:00:00|63627.5|63617.5|63540.4|63520.4|63631.6|63617.6|63517.9|63499.3|7490
1638932400000|2021-12-08 03:00:00|63540.5|63520.5|63534.4|63514.4|63562.9|63547.1|63532.5|63513.2|7014
1638936000000|2021-12-08 04:00:00|63534.3|63514.3|63543.7|63523.7|63548.8|63533.7|63528.5|63513.3|4159
1638939600000|2021-12-08 05:00:00|63544|63524|63517.3|63507.3|63551.5|63536.9|63517.1|63502.2|4761
1638943200000|2021-12-08 06:00:00|63517.1|63507.1|63546.7|63526.7|63565.1|63551.3|63516.2|63500.9|5818
1638946800000|2021-12-08 07:00:00|63546|63526|63559|63549|63575.7|63563.5|63531.1|63515.9|6342
1638950400000|2021-12-08 08:00:00|63559.1|63549.1|63481.2|63471.2|63568.9|63554.7|63480.8|63465|7378
1638954000000|2021-12-08 09:00:00|63481.3|63471.3|63487.5|63467.5|63537.2|63521.5|63446.1|63429.3|7445
1638957600000|2021-12-08 10:00:00|63487.4|63467.4|63490.3|63470.3|63510|63494.2|63465.1|63447.8|6053
1638961200000|2021-12-08 11:00:00|63490.1|63470.1|63463.4|63443.4|63492.2|63477.3|63441.2|63421.2|6459
1638964800000|2021-12-08 12:00:00|63463.7|63443.7|63455.5|63435.5|63484.5|63470.6|63439.5|63423.4|8178
1638968400000|2021-12-08 13:00:00|63454.6|63434.6|63424.3|63404.3|63461.6|63445.2|63419.2|63404|8122
1638972000000|2021-12-08 14:00:00|63424.1|63404.1|63431.2|63411.2|63444|63429.5|63414|63394|7634
1638975600000|2021-12-08 15:00:00|63431.3|63411.3|63370.4|63350.4|63431.6|63415.6|63365|63349.2|8480
1638979200000|2021-12-08 16:00:00|63370.2|63350.2|63347.9|63337.9|63380.1|63364.6|63335|63320.7|6762
1638982800000|2021-12-08 17:00:00|63348|63338|63365.5|63345.5|63365.7|63345.7|63311.7|63295.8|4782
1638986400000|2021-12-08 18:00:00|63365.1|63345.1|63466.3|63446.3|63470.3|63450.3|63365.1|63345.1|5708
1638990000000|2021-12-08 19:00:00|63466.4|63446.4|63487.1|63467.1|63499.3|63481.1|63455|63435|4288
1638993600000|2021-12-08 20:00:00|63487.3|63467.3|63478.1|63458.1|63495.4|63477.5|63470.7|63456.1|3307
1638997200000|2021-12-08 21:00:00|63477.7|63457.7|63475.7|63442.1|63479|63462.9|63459.2|63439.2|2794
1639000800000|2021-12-08 22:00:00|63476.4|63432.6|63464.8|63444.8|63495.4|63461|63456.6|63415.9|2170
1639004400000|2021-12-08 23:00:00|63458.9|63438.9|63465.1|63445.1|63468.9|63448.9|63455.7|63424|2883
1639008000000|2021-12-09 00:00:00|63465.6|63445.6|63464.1|63444.1|63480.4|63460.4|63437.2|63415.6|4871
1639011600000|2021-12-09 01:00:00|63464.2|63444.2|63452.4|63432.4|63472.3|63452.3|63425.5|63407.7|7630
1639015200000|2021-12-09 02:00:00|63452.3|63432.3|63434.3|63424.3|63464.2|63447.6|63425|63406.2|7349
1639018800000|2021-12-09 03:00:00|63439.9|63419.9|63436.6|63416.6|63450.5|63435.6|63420.9|63402.6|5314
1639022400000|2021-12-09 04:00:00|63437.2|63417.2|63415.8|63395.8|63447.1|63430.5|63406.5|63391.8|4037
1639026000000|2021-12-09 05:00:00|63415.7|63395.7|63422.6|63412.6|63428.9|63414.5|63398.2|63383.3|5262
1639029600000|2021-12-09 06:00:00|63422.9|63412.9|63423.8|63413.8|63450.3|63433.3|63421.1|63406.6|5230
1639033200000|2021-12-09 07:00:00|63424.5|63414.5|63424.9|63414.9|63434.8|63419.5|63400.4|63386.3|6712
1639036800000|2021-12-09 08:00:00|63424.8|63414.8|63456.1|63446.1|63491.3|63476.1|63421|63406.2|6846
1639040400000|2021-12-09 09:00:00|63455.9|63445.9|63490.2|63480.2|63496.2|63481.2|63455.2|63441|5630
1639044000000|2021-12-09 10:00:00|63490.3|63480.3|63472.5|63462.5|63503.6|63489.3|63472.2|63457.5|4890
1639047600000|2021-12-09 11:00:00|63472.6|63462.6|63783.2|63763.2|63803.3|63783.3|63468.7|63453.8|8330
1639051200000|2021-12-09 12:00:00|63783.1|63763.1|63776.7|63756.7|63848.7|63828.7|63739.3|63719.3|8470
1639054800000|2021-12-09 13:00:00|63777.2|63757.2|63794.1|63774.1|63824.6|63804.6|63768|63748|8256
1639058400000|2021-12-09 14:00:00|63794.2|63774.2|63808.3|63788.3|63812.7|63795.1|63767.8|63750.3|7761
1639062000000|2021-12-09 15:00:00|63808.2|63788.2|63803.6|63783.6|63849.8|63832.2|63798.5|63781.1|7618
1639065600000|2021-12-09 16:00:00|63803.3|63783.3|63785.4|63765.4|63805.1|63786.8|63773.6|63755.4|6219
1639069200000|2021-12-09 17:00:00|63785.3|63765.3|63778|63758|63794.3|63779|63771.8|63751.8|3866
1639072800000|2021-12-09 18:00:00|63778.1|63758.1|63785.5|63765.5|63794.5|63775.8|63774.8|63756.2|4374
1639076400000|2021-12-09 19:00:00|63785.7|63765.7|63797.1|63777.1|63798.9|63784|63772.8|63755.8|2511
1639080000000|2021-12-09 20:00:00|63797|63777|63782.8|63762.8|63797.3|63777.3|63778.1|63760.5|2682
1639083600000|2021-12-09 21:00:00|63782.9|63762.9|63824.4|63772.9|63825.3|63790.9|63782.8|63759.4|2992
1639087200000|2021-12-09 22:00:00|63819.9|63771.8|63840.9|63720.9|63863.9|63779.2|63813.1|63697.3|2403
1639090800000|2021-12-09 23:00:00|63843.5|63723.5|63788.4|63768.4|63852.3|63787.8|63762.8|63711.6|4253
1639094400000|2021-12-10 00:00:00|63786.2|63766.2|63801.1|63781.1|63803.8|63783.8|63773.8|63753.8|4067
1639098000000|2021-12-10 01:00:00|63801.2|63781.2|63767.2|63747.2|63903.1|63883.1|63761.5|63746.3|8750
1639101600000|2021-12-10 02:00:00|63767.3|63747.3|63745.2|63725.2|63767.5|63749.8|63715.9|63700.8|7580
1639105200000|2021-12-10 03:00:00|63744.6|63724.6|63693.9|63673.9|63748.4|63731|63687.6|63671.7|5870
1639108800000|2021-12-10 04:00:00|63688.9|63678.9|63704.8|63684.8|63712.2|63693|63688.4|63673.3|4035
1639112400000|2021-12-10 05:00:00|63704.7|63684.7|63714.7|63694.7|63722.6|63707.4|63693.8|63679.3|5481
1639116000000|2021-12-10 06:00:00|63715.2|63695.2|63681|63661|63717.2|63702.1|63650|63634.1|6874
1639119600000|2021-12-10 07:00:00|63681.3|63661.3|63721.4|63711.4|63744.8|63729.4|63680.4|63660.4|7407
1639123200000|2021-12-10 08:00:00|63721.6|63711.6|63743.3|63723.3|63773.5|63758.7|63714|63697.9|7267
1639126800000|2021-12-10 09:00:00|63743.6|63723.6|63734.1|63714.1|63754.1|63739.3|63716.4|63701.9|5073
1639130400000|2021-12-10 10:00:00|63734.2|63714.2|63749.2|63729.2|63757.4|63742|63716.7|63698.6|4332
1639134000000|2021-12-10 11:00:00|63749.3|63729.3|63756.1|63736.1|63776.9|63760.6|63730.1|63711.1|4657
1639137600000|2021-12-10 12:00:00|63756|63736|63773.7|63753.7|63783.9|63768.3|63739.7|63724.4|5073
1639141200000|2021-12-10 13:00:00|63773.8|63753.8|63699.5|63679.5|63774.6|63754.6|63679|63659|8796
1639144800000|2021-12-10 14:00:00|63701.9|63681.9|63773|63753|63785.8|63771.1|63689.3|63669.3|7988
1639148400000|2021-12-10 15:00:00|63773.1|63753.1|63744|63724|63779.6|63764.8|63737.4|63721|7357
1639152000000|2021-12-10 16:00:00|63743.1|63723.1|63760.2|63750.2|63768.5|63752.1|63735|63718.7|6244
1639155600000|2021-12-10 17:00:00|63765.1|63745.1|63773.3|63753.3|63776.8|63761|63751.5|63736|3896
1639159200000|2021-12-10 18:00:00|63768.6|63758.6|63781.7|63771.7|63787.3|63772.5|63762.5|63747|3420
1639162800000|2021-12-10 19:00:00|63781.3|63771.3|63774|63754|63786.3|63771.7|63764.6|63748.6|2458
1639166400000|2021-12-10 20:00:00|63774.1|63754.1|63773.2|63753.2|63784.4|63764.4|63767.8|63751.1|3119
1639170000000|2021-12-10 21:00:00|63773|63753|63773|63753|63779|63759|63771.6|63751.6|2705
1639342800000|2021-12-12 21:00:00|63781.8|63656.2|63785.9|63658.9|63790.9|63687.5|63754.9|63643.8|259
1639346400000|2021-12-12 22:00:00|63766.6|63684.3|63782.5|63696.2|63816.5|63725.7|63742.6|63644.4|1370
1639350000000|2021-12-12 23:00:00|63773.1|63700.1|63762.9|63742.9|63793.8|63743.9|63744.6|63679.4|3440
1639353600000|2021-12-13 00:00:00|63762.8|63742.8|63741.9|63721.9|63768.4|63748.4|63726.8|63706.8|4027
1639357200000|2021-12-13 01:00:00|63741.8|63721.8|63679.1|63659.1|63760.5|63740.5|63649.7|63629.7|8063
1639360800000|2021-12-13 02:00:00|63679.3|63659.3|63689.5|63669.5|63704.1|63684.1|63663.6|63648.7|7275
1639364400000|2021-12-13 03:00:00|63689.7|63669.7|63663.6|63653.6|63690.1|63674.6|63660.4|63644|5075
1639368000000|2021-12-13 04:00:00|63663.5|63653.5|63663|63653|63674.4|63661.6|63657.4|63643.6|3083
1639371600000|2021-12-13 05:00:00|63662.9|63652.9|63676.6|63656.6|63685.5|63670.8|63659|63645|4540
1639375200000|2021-12-13 06:00:00|63676.4|63656.4|63682.2|63672.2|63690.8|63674.2|63657.7|63643.5|5619
1639378800000|2021-12-13 07:00:00|63682.4|63672.4|63674.5|63664.5|63693.8|63677.6|63663.1|63647.5|5876
1639382400000|2021-12-13 08:00:00|63674.3|63664.3|63655.3|63645.3|63703.3|63687.5|63653.9|63640.1|6157
1639386000000|2021-12-13 09:00:00|63655.2|63645.2|63687.7|63667.7|63710.7|63696.1|63655.1|63639.5|5480
1639389600000|2021-12-13 10:00:00|63687.6|63667.6|63706.6|63696.6|63712.1|63698.1|63668|63651.6|4650
1639393200000|2021-12-13 11:00:00|63706.4|63696.4|63715.2|63695.2|63729.2|63710.6|63691|63676.3|5452
1639396800000|2021-12-13 12:00:00|63715.3|63695.3|63698.6|63678.6|63722.5|63705.7|63690.1|63674.2|5734
1639400400000|2021-12-13 13:00:00|63698.9|63678.9|63723.8|63703.8|63729.4|63713.6|63685.2|63670.5|7450
1639404000000|2021-12-13 14:00:00|63723.6|63703.6|63726.1|63706.1|63752.4|63737.5|63710.4|63693.6|7582
1639407600000|2021-12-13 15:00:00|63726.2|63706.2|63762.3|63752.3|63767.5|63753.3|63724|63704|8289
1639411200000|2021-12-13 16:00:00|63762.4|63752.4|63756.5|63736.5|63768.6|63754.1|63739.1|63723.6|6281
1639414800000|2021-12-13 17:00:00|63751.5|63741.5|63772.7|63752.7|63776.4|63760.4|63736.9|63723.4|4388
1639418400000|2021-12-13 18:00:00|63772.8|63752.8|63756.8|63736.8|63775.1|63759.2|63736.3|63721|4189
1639422000000|2021-12-13 19:00:00|63757|63737|63742.1|63732.1|63760.2|63745|63738.3|63721.9|2989
1639425600000|2021-12-13 20:00:00|63742.4|63732.4|63758.6|63738.6|63768|63748|63734.5|63714.5|3141
1639429200000|2021-12-13 21:00:00|63758.3|63738.3|63766.2|63746.2|63768.7|63748.7|63752.2|63732.2|2869
1639432800000|2021-12-13 22:00:00|63767.8|63747.8|63767|63707.2|63784.9|63748.5|63758.3|63701|2726
1639436400000|2021-12-13 23:00:00|63768.6|63704.2|63762.9|63731.8|63782.6|63739.6|63750.9|63701.1|3689
1639440000000|2021-12-14 00:00:00|63755.1|63735.1|63751.6|63731.6|63761.2|63741.2|63737.5|63717.5|3709
1639443600000|2021-12-14 01:00:00|63751.4|63731.4|63718|63708|63755.2|63739.8|63694.3|63678.2|7177
1639447200000|2021-12-14 02:00:00|63718.3|63708.3|63728.8|63718.8|63755.6|63741.2|63705.8|63689.5|6267
1639450800000|2021-12-14 03:00:00|63728.7|63718.7|63713.1|63703.1|63734.1|63719.3|63701.1|63691|4623
1639454400000|2021-12-14 04:00:00|63713.4|63703.4|63723.9|63713.9|63728.8|63716.6|63708.8|63694|3031
1639458000000|2021-12-14 05:00:00|63724.4|63714.4|63708.8|63688.8|63729.8|63715.5|63695.3|63678.3|4871
1639461600000|2021-12-14 06:00:00|63707.8|63687.8|63688.5|63678.5|63710.8|63696|63684.2|63670.4|5028
1639465200000|2021-12-14 07:00:00|63688.1|63678.1|63706.5|63696.5|63721.4|63704.8|63687|63671|6489
1639468800000|2021-12-14 08:00:00|63706|63696|63705.1|63695.1|63723.1|63711.4|63686.5|63671.6|6090
1639472400000|2021-12-14 09:00:00|63704.9|63694.9|63703|63693|63727.4|63712.5|63683.4|63665.6|6443
1639476000000|2021-12-14 10:00:00|63702.8|63692.8|63685.8|63675.8|63709.8|63694.1|63679.3|63664.5|5660
1639479600000|2021-12-14 11:00:00|63685.9|63675.9|63685.6|63665.6|63698.2|63682.8|63677.1|63662.1|4794
1639483200000|2021-12-14 12:00:00|63685.7|63665.7|63700.4|63680.4|63708.6|63692.6|63679.9|63664.5|5504
1639486800000|2021-12-14 13:00:00|63699.9|63679.9|63720.4|63710.4|63728.4|63712.7|63687.4|63672.2|8064
1639490400000|2021-12-14 14:00:00|63725.8|63705.8|63714.9|63694.9|63752.3|63737.8|63706.4|63691|8389
1639494000000|2021-12-14 15:00:00|63715.6|63695.6|63755.2|63745.2|63761.1|63746.2|63709|63694.3|7061
1639497600000|2021-12-14 16:00:00|63755|63745|63754.3|63734.3|63760.6|63746.4|63731.4|63716|6253
1639501200000|2021-12-14 17:00:00|63754.4|63734.4|63747.4|63727.4|63759.2|63743.5|63721.6|63706.7|4373
1639504800000|2021-12-14 18:00:00|63747.5|63727.5|63750.3|63730.3|63752|63736.7|63732.8|63715.5|4071
1639508400000|2021-12-14 19:00:00|63750.4|63730.4|63746.6|63736.6|63754.6|63738.8|63738.1|63720.4|4152
1639512000000|2021-12-14 20:00:00|63746.7|63736.7|63748.6|63728.6|63756.4|63737.1|63739.3|63721.2|3088
1639515600000|2021-12-14 21:00:00|63747.9|63727.9|63749.7|63729.7|63754.1|63734.1|63742.9|63722.9|2494
1639519200000|2021-12-14 22:00:00|63746.2|63726.2|63735.3|63675.2|63762.8|63727.3|63724.3|63646.3|2370
1639522800000|2021-12-14 23:00:00|63739.9|63669|63735|63715|63747.4|63719.4|63726.6|63657.7|3885
1639526400000|2021-12-15 00:00:00|63734.8|63714.8|63759.5|63739.5|63762.4|63742.4|63724.9|63704.9|4694
1639530000000|2021-12-15 01:00:00|63759.3|63739.3|63710.7|63690.7|63759.3|63739.3|63702.9|63682.9|7637
1639533600000|2021-12-15 02:00:00|63710.1|63690.1|63713.8|63703.8|63732.7|63718.5|63701.4|63683.1|6545
1639537200000|2021-12-15 03:00:00|63713.6|63703.6|63710.7|63700.7|63721.9|63705.6|63703|63686.7|5120
1639540800000|2021-12-15 04:00:00|63710.6|63700.6|63715.6|63705.6|63720.6|63706.6|63709.3|63694.3|3006
1639544400000|2021-12-15 05:00:00|63716|63706|63708.1|63698.1|63725|63710.1|63704.6|63688.4|3891
1639548000000|2021-12-15 06:00:00|63708.2|63698.2|63705.1|63695.1|63723.6|63708.8|63702.2|63687.1|4909
1639551600000|2021-12-15 07:00:00|63704.9|63694.9|63727.4|63707.4|63728.5|63716.1|63703.5|63688.7|5893
1639555200000|2021-12-15 08:00:00|63722.6|63712.6|63715.2|63705.2|63729.7|63718.7|63711|63698|5937
1639558800000|2021-12-15 09:00:00|63715.3|63705.3|63732.2|63722.2|63760.6|63749.3|63711.1|63700.1|5603
1639562400000|2021-12-15 10:00:00|63732.4|63722.4|63736.9|63726.9|63762.4|63746.9|63722.6|63707.8|4955
1639566000000|2021-12-15 11:00:00|63737|63727|63722|63712|63743.6|63729.6|63721|63706.5|3379
1639569600000|2021-12-15 12:00:00|63721.7|63711.7|63739.2|63729.2|63744.6|63729.7|63716.5|63703.6|5128
1639573200000|2021-12-15 13:00:00|63738.7|63728.7|63736.6|63726.6|63761.1|63743.5|63723.7|63703.7|8368
1639576800000|2021-12-15 14:00:00|63736.5|63726.5|63774.2|63754.2|63786.3|63773|63734.9|63720.1|8039
1639580400000|2021-12-15 15:00:00|63774.3|63754.3|63787|63777|63793.6|63780.9|63767.2|63750.7|7386
1639584000000|2021-12-15 16:00:00|63786.8|63776.8|63782.4|63772.4|63805.4|63791|63776.9|63762.4|6320
1639587600000|2021-12-15 17:00:00|63782.3|63772.3|63784.1|63764.1|63789.9|63774.6|63767|63752.9|4422
1639591200000|2021-12-15 18:00:00|63783.8|63763.8|63786.6|63762.7|63795|63776.7|63765.1|63749.4|4247
1639594800000|2021-12-15 19:00:00|63785.3|63765.3|63753.1|63733.1|63820.3|63800.3|63741.5|63721.5|10062
1639598400000|2021-12-15 20:00:00|63752.9|63732.9|63758.1|63738.1|63776.9|63756.9|63723.8|63703.8|7194
1639602000000|2021-12-15 21:00:00|63757.9|63737.9|63758.9|63738.9|63769|63749|63756.9|63736.9|3981
1639605600000|2021-12-15 22:00:00|63761.3|63741.3|63789.7|63718.8|63810.5|63742|63733.9|63700.7|3798
1639609200000|2021-12-15 23:00:00|63784.4|63719.7|63768.3|63748.3|63800.8|63752.9|63744.5|63713.2|4257
1639612800000|2021-12-16 00:00:00|63768.4|63748.4|63785|63765|63801|63781|63765.4|63745.4|7001
1639616400000|2021-12-16 01:00:00|63784.8|63764.8|63742.3|63722.3|63786.5|63766.5|63739.5|63719.5|8547
1639620000000|2021-12-16 02:00:00|63742.5|63722.5|63749.8|63739.8|63755.6|63741|63714.4|63700.4|7292
1639623600000|2021-12-16 03:00:00|63749.9|63739.9|63745|63735|63763.2|63748.3|63738.5|63719.8|5420
1639627200000|2021-12-16 04:00:00|63745.1|63735.1|63749.9|63729.9|63754.5|63739.1|63740.4|63726.9|3845
1639630800000|2021-12-16 05:00:00|63750|63730|63751.4|63731.4|63765.6|63750.9|63744|63728.8|4951
1639634400000|2021-12-16 06:00:00|63750.3|63730.3|63733.5|63713.5|63755.3|63740.6|63727.6|63713.1|5153
1639638000000|2021-12-16 07:00:00|63733.1|63713.1|63728|63718|63751|63736.4|63720.5|63707.4|6371
1639641600000|2021-12-16 08:00:00|63733.1|63713.1|63730.6|63720.6|63758.4|63742|63723.4|63710.2|6306
1639645200000|2021-12-16 09:00:00|63730.4|63720.4|63776.4|63766.4|63790.6|63775.5|63730.4|63716.9|6690
1639648800000|2021-12-16 10:00:00|63776.5|63766.5|63776|63766|63795.5|63782.9|63750.9|63730.9|6012
1639652400000|2021-12-16 11:00:00|63775.9|63765.9|63765.9|63745.9|63795.1|63780.1|63752.4|63736.8|5483
1639656000000|2021-12-16 12:00:00|63765.6|63745.6|63767.4|63747.4|63778.9|63762|63747.8|63731.7|8088
1639659600000|2021-12-16 13:00:00|63766.8|63746.8|63766.1|63746.1|63771|63755|63730.5|63715.9|8705
1639663200000|2021-12-16 14:00:00|63765.9|63745.9|63798.6|63778.6|63798.6|63783.7|63760.7|63745.9|8819
1639666800000|2021-12-16 15:00:00|63798.2|63778.2|63801|63781|63812.4|63796.6|63778.5|63763.5|8112
1639670400000|2021-12-16 16:00:00|63800.7|63780.7|63777.8|63757.8|63809.6|63793.2|63771.5|63754.9|6532
1639674000000|2021-12-16 17:00:00|63777.2|63757.2|63798.1|63778.1|63802.5|63787.4|63775.1|63755.1|5040
1639677600000|2021-12-16 18:00:00|63798.4|63778.4|63814|63794|63814.8|63799|63787|63771.4|4846
1639681200000|2021-12-16 19:00:00|63814.1|63794.1|63814.3|63794.3|63819.1|63802.9|63803|63786.4|4262
1639684800000|2021-12-16 20:00:00|63814.4|63794.4|63808.1|63788.1|63819.1|63803.5|63801.6|63781.6|4147
1639688400000|2021-12-16 21:00:00|63808.3|63788.3|63815.7|63795.7|63822.1|63802.1|63800.1|63780.1|2809
1639692000000|2021-12-16 22:00:00|63809.7|63789.7|63813.8|63780.8|63830.8|63792|63800.6|63767.3|1809
1639695600000|2021-12-16 23:00:00|63815.5|63777.5|63806.7|63786.7|63816.6|63796.5|63804.8|63777.5|2933
1639699200000|2021-12-17 00:00:00|63807|63787|63785|63765|63816.3|63796.3|63784|63764|4200
1639702800000|2021-12-17 01:00:00|63785.6|63765.6|63770.3|63750.3|63793.5|63773.7|63760.3|63743.2|7173
1639706400000|2021-12-17 02:00:00|63770.8|63750.8|63765.4|63745.4|63780.5|63765.4|63751.8|63736.9|6184
1639710000000|2021-12-17 03:00:00|63759.6|63749.6|63789.1|63779.1|63793.7|63779.2|63758.8|63741.5|5315
1639713600000|2021-12-17 04:00:00|63788.6|63778.6|63771.5|63761.5|63796.3|63781.8|63770|63756.5|4318
1639717200000|2021-12-17 05:00:00|63769.5|63759.5|63777.1|63757.1|63786.6|63771.7|63765.9|63752.5|4897
1639720800000|2021-12-17 06:00:00|63777|63757|63776.1|63766.1|63802.5|63790.3|63770.8|63756.5|5726
1639724400000|2021-12-17 07:00:00|63779.8|63759.8|63814.5|63804.5|63835.5|63821.7|63776.7|63758.7|7093
1639728000000|2021-12-17 08:00:00|63814.3|63804.3|63818.2|63808.2|63844.7|63829.4|63812.7|63798.3|6610
1639731600000|2021-12-17 09:00:00|63818.1|63808.1|63886.6|63866.6|63889|63873.9|63818|63802.9|6482
1639735200000|2021-12-17 10:00:00|63886.7|63866.7|63932.9|63922.9|63948.9|63933.1|63876.6|63861.3|6359
1639738800000|2021-12-17 11:00:00|63932.8|63922.8|63909|63889|63942.2|63927.8|63882.4|63867.5|5823
1639742400000|2021-12-17 12:00:00|63908.9|63888.9|63856.1|63836.1|63910.3|63894.7|63845.7|63828.7|6705
1639746000000|2021-12-17 13:00:00|63855.7|63835.7|63856.7|63836.7|63882|63862|63823.4|63808.7|8518
1639749600000|2021-12-17 14:00:00|63857.1|63837.1|63856.6|63836.6|63864.7|63848.8|63829.4|63815.8|8474
1639753200000|2021-12-17 15:00:00|63856.4|63836.4|63860.1|63840.1|63880.8|63867.4|63836.7|63821.5|8250
1639756800000|2021-12-17 16:00:00|63860|63840|63846.8|63836.8|63876.9|63861.7|63844.4|63826.8|6994
1639760400000|2021-12-17 17:00:00|63847.1|63837.1|63852.1|63832.1|63866.7|63851.6|63843.2|63826.5|5277
1639764000000|2021-12-17 18:00:00|63852.4|63832.4|63853.8|63843.8|63863.2|63848.3|63842.2|63826.6|5252
1639767600000|2021-12-17 19:00:00|63853.7|63843.7|63863.6|63843.6|63867.8|63852.8|63850.8|63835.8|3369
1639771200000|2021-12-17 20:00:00|63864.1|63844.1|63888.2|63868.2|63889.2|63869.2|63857.4|63837.7|4335
1639774800000|2021-12-17 21:00:00|63888.3|63868.3|63907.2|63863.1|63915.5|63880.9|63880.8|63854.5|3824
1639947600000|2021-12-19 21:00:00|63880|63858|63877.9|63855.9|63927.1|63867.1|63866.1|63830.1|259
1639951200000|2021-12-19 22:00:00|63872.6|63850.6|63888.4|63856.1|63922.4|63867|63872|63800|2079
1639954800000|2021-12-19 23:00:00|63883.7|63863.7|63886.3|63866.3|63896.8|63869.1|63878.3|63849.3|2525
1639958400000|2021-12-20 00:00:00|63886.4|63866.4|63855.8|63835.8|63895.3|63875.3|63849.4|63829.4|4304
1639962000000|2021-12-20 01:00:00|63855.2|63835.2|63874.7|63854.7|63908.1|63888.1|63854.5|63834.5|7519
1639965600000|2021-12-20 02:00:00|63874.8|63854.8|63879.1|63859.1|63887.6|63868.8|63863.6|63846.1|7276
1639969200000|2021-12-20 03:00:00|63879.2|63859.2|63869.1|63859.1|63886.2|63868.5|63865.5|63851|5770
1639972800000|2021-12-20 04:00:00|63869|63859|63880.2|63860.2|63882.3|63867.1|63862.8|63847.2|4685
1639976400000|2021-12-20 05:00:00|63880|63860|63871.8|63851.8|63897.3|63877.3|63865.8|63848.9|6272
1639980000000|2021-12-20 06:00:00|63872.1|63852.1|63871.9|63861.9|63893.2|63877|63864.7|63849.8|5849
1639983600000|2021-12-20 07:00:00|63871.8|63861.8|63888.6|63878.6|63911.8|63896.6|63871.4|63858.7|6615
1639987200000|2021-12-20 08:00:00|63889.1|63879.1|63865.5|63855.5|63903.8|63888.7|63861.7|63846.1|6824
1639990800000|2021-12-20 09:00:00|63865.6|63855.6|63886.2|63866.2|63899.4|63879.7|63861.1|63847.1|5881
1639994400000|2021-12-20 10:00:00|63886.1|63866.1|63865.2|63855.2|63896.4|63881.1|63850.5|63834.7|6083
1639998000000|2021-12-20 11:00:00|63865.3|63855.3|63881.4|63871.4|63887.2|63872.4|63852.6|63838.2|4207
1640001600000|2021-12-20 12:00:00|63886.1|63866.1|63868.6|63848.6|63900.1|63885.2|63865.1|63846.6|5560
1640005200000|2021-12-20 13:00:00|63868.7|63848.7|63875.5|63855.5|63890.2|63875.3|63859.1|63839.9|7056
1640008800000|2021-12-20 14:00:00|63875.1|63855.1|63849.8|63829.8|63875.4|63860.1|63833.3|63818.2|7642
1640012400000|2021-12-20 15:00:00|63849.9|63829.9|63856.8|63846.8|63876.5|63861.1|63832.7|63817.6|7332
1640016000000|2021-12-20 16:00:00|63856.9|63846.9|63834.4|63824.4|63863.8|63849.9|63833.2|63818.2|5784
1640019600000|2021-12-20 17:00:00|63834.6|63824.6|63830.4|63820.4|63849|63832.1|63822.5|63807.5|4219
1640023200000|2021-12-20 18:00:00|63830.3|63820.3|63826.4|63806.4|63836.5|63821.7|63817.8|63802.2|3323
1640026800000|2021-12-20 19:00:00|63826.3|63806.3|63841.8|63821.8|63842|63823.3|63824.5|63804.9|2877
1640030400000|2021-12-20 20:00:00|63841.9|63821.9|63840|63820|63847.6|63827.6|63829.9|63809.9|3780
1640034000000|2021-12-20 21:00:00|63840.5|63820.5|63841.4|63806.4|63846.9|63826.9|63834.8|63806.4|3083
1640037600000|2021-12-20 22:00:00|63836.5|63816.5|63826.9|63806.9|63909.8|63825.3|63824.7|63794.5|2099
1640041200000|2021-12-20 23:00:00|63827.3|63807.3|63849.6|63829.6|63872.4|63833.3|63824.4|63804.4|2954
1640044800000|2021-12-21 00:00:00|63849.2|63829.2|63828.7|63808.7|63855.8|63835.8|63821.5|63801.5|4324
1640048400000|2021-12-21 01:00:00|63829|63809|63845.1|63825.1|63861.6|63841.6|63822|63802|7341
1640052000000|2021-12-21 02:00:00|63844.5|63824.5|63841.1|63831.1|63846.3|63832.6|63832|63820.3|5402
1640055600000|2021-12-21 03:00:00|63841.2|63831.2|63828.8|63818.8|63847.1|63834|63823.5|63808.7|4036
1640059200000|2021-12-21 04:00:00|63828.9|63818.9|63830.9|63820.9|63837.6|63823.5|63824.8|63809.8|2676
1640062800000|2021-12-21 05:00:00|63830.8|63820.8|63784.3|63764.3|63835.8|63822.3|63776|63756|4716
1640066400000|2021-12-21 06:00:00|63783.9|63763.9|63780.6|63770.6|63790.9|63779.8|63771|63757.6|5865
1640070000000|2021-12-21 07:00:00|63780.5|63770.5|63785|63775|63803.7|63789|63776.5|63765.2|6064
1640073600000|2021-12-21 08:00:00|63784.9|63774.9|63776.7|63766.7|63795.9|63785.9|63758.4|63744.3|5829
1640077200000|2021-12-21 09:00:00|63776.6|63766.6|63799.1|63789.1|63799.8|63789.8|63770.6|63757.4|5089
1640080800000|2021-12-21 10:00:00|63799.3|63789.3|63820.6|63810.6|63825.6|63811.1|63779|63764.3|4128
1640084400000|2021-12-21 11:00:00|63820.7|63810.7|63825.1|63815.1|63838.8|63823.9|63816.8|63803.5|5039
1640088000000|2021-12-21 12:00:00|63825.2|63815.2|63820.9|63810.9|63831.2|63816.5|63816.7|63802.3|5291
1640091600000|2021-12-21 13:00:00|63820.7|63810.7|63822.6|63812.6|63836.8|63821.4|63810.8|63796.8|6752
1640095200000|2021-12-21 14:00:00|63822.2|63812.2|63810.4|63800.4|63832.7|63818.2|63790.4|63780.4|6316
1640098800000|2021-12-21 15:00:00|63810.2|63800.2|63810.9|63800.9|63829.3|63815.5|63798.4|63784.6|7180
1640102400000|2021-12-21 16:00:00|63810.8|63800.8|63781|63771|63816.1|63804.8|63775.6|63760.8|6149
1640106000000|2021-12-21 17:00:00|63780.9|63770.9|63771.9|63761.9|63791.7|63776.9|63767.9|63753.4|5191
1640109600000|2021-12-21 18:00:00|63771.5|63761.5|63773.4|63753.4|63792.1|63778.2|63762.7|63747.6|5094
1640113200000|2021-12-21 19:00:00|63773.5|63753.5|63774.4|63754.4|63782|63764.3|63762.7|63747|3103
1640116800000|2021-12-21 20:00:00|63769.3|63759.3|63772.8|63752.8|63783.5|63767.2|63767.4|63751.4|3223
1640120400000|2021-12-21 21:00:00|63772.7|63752.7|63775|63755|63778.7|63762.7|63770.2|63750.2|1785
1640124000000|2021-12-21 22:00:00|63774.5|63754.5|63799.8|63760.6|63862.4|63769.5|63767.3|63728.1|2135
1640127600000|2021-12-21 23:00:00|63800.2|63761.1|63783.4|63763.4|63803.7|63771.3|63773.3|63750.1|3573
1640131200000|2021-12-22 00:00:00|63783.9|63763.9|63776|63756|63797.7|63777.7|63765.4|63745.4|4104
1640134800000|2021-12-22 01:00:00|63777.2|63757.2|63787|63777|63796.6|63777.7|63751.3|63733.2|6730
1640138400000|2021-12-22 02:00:00|63786.9|63776.9|63806.6|63796.6|63815|63799.8|63780|63765.9|5622
1640142000000|2021-12-22 03:00:00|63806.5|63796.5|63800|63790|63810.5|63797.1|63798.6|63784.8|4266
1640145600000|2021-12-22 04:00:00|63799.9|63789.9|63798.7|63778.7|63807.3|63794.1|63793.4|63778.7|3103
1640149200000|2021-12-22 05:00:00|63798.9|63778.9|63783.1|63773.1|63809.1|63793.5|63780.8|63769.7|4660
1640152800000|2021-12-22 06:00:00|63783.3|63773.3|63788.5|63778.5|63796.9|63781.8|63771|63757.3|5608
1640156400000|2021-12-22 07:00:00|63788.8|63778.8|63805.1|63795.1|63810.7|63796.4|63771.9|63757.8|5117
1640160000000|2021-12-22 08:00:00|63804.8|63794.8|63788.5|63778.5|63813.7|63803.7|63784.5|63774.5|5166
1640163600000|2021-12-22 09:00:00|63788.4|63778.4|63795.7|63785.7|63797.7|63787.7|63783.3|63773.3|3857
1640167200000|2021-12-22 10:00:00|63795.8|63785.8|63807.3|63797.3|63817.4|63803|63794.8|63781.2|4409
1640170800000|2021-12-22 11:00:00|63807.1|63797.1|63825.3|63805.3|63828.9|63814|63803.8|63788.5|5076
1640174400000|2021-12-22 12:00:00|63825.5|63805.5|63815.7|63805.7|63825.8|63813.5|63805.3|63793.2|5925
1640178000000|2021-12-22 13:00:00|63815.6|63805.6|63775.8|63765.8|63817.8|63805.6|63774.8|63760.1|6591
1640181600000|2021-12-22 14:00:00|63775.9|63765.9|63792.2|63772.2|63799.2|63784.4|63763.7|63750|6586
1640185200000|2021-12-22 15:00:00|63792.3|63772.3|63790|63780|63798.8|63783.5|63776.2|63760.9|6857
1640188800000|2021-12-22 16:00:00|63789.9|63779.9|63776.8|63756.8|63798.6|63785.6|63771.9|63756.1|5825
1640192400000|2021-12-22 17:00:00|63777.1|63757.1|63779.2|63769.2|63785.6|63770.3|63771|63756|3605
1640196000000|2021-12-22 18:00:00|63779.5|63769.5|63787.6|63767.6|63789.8|63775.3|63776.2|63762.4|3138
1640199600000|2021-12-22 19:00:00|63787.8|63767.8|63776|63756|63789.2|63773.6|63770.8|63755.4|2778
1640203200000|2021-12-22 20:00:00|63775.8|63755.8|63781.7|63761.7|63787.4|63769.1|63768.6|63753.7|2729
1640206800000|2021-12-22 21:00:00|63781.8|63761.8|63807.2|63745.8|63814.1|63771.7|63767.2|63730.9|2439
1640210400000|2021-12-22 22:00:00|63806.9|63747.5|63796.6|63750.4|63824|63773.7|63788.1|63721.8|2827
1640214000000|2021-12-22 23:00:00|63797.8|63751.4|63785|63765|63802.5|63771.6|63779.3|63748.4|3264
1640217600000|2021-12-23 00:00:00|63783|63763|63769.8|63749.8|63786.1|63766.1|63763.5|63746.5|3981
1640221200000|2021-12-23 01:00:00|63770.8|63750.8|63758.7|63748.7|63782.3|63764.5|63750.3|63734.7|6340
1640224800000|2021-12-23 02:00:00|63758.6|63748.6|63755.1|63745.1|63783.7|63769.1|63752.7|63742.7|5530
1640228400000|2021-12-23 03:00:00|63755.3|63745.3|63762.7|63752.7|63779.8|63763.4|63755.2|63741.5|3911
1640232000000|2021-12-23 04:00:00|63762.6|63752.6|63751.5|63741.5|63768.8|63754.6|63747.8|63735|3008
1640235600000|2021-12-23 05:00:00|63751.6|63741.6|63743.8|63733.8|63764.8|63747.5|63738.2|63723.5|5125
1640239200000|2021-12-23 06:00:00|63748.6|63728.6|63784.5|63774.5|63786.2|63776.2|63735.2|63723.2|4811
1640242800000|2021-12-23 07:00:00|63784.6|63774.6|63769.9|63759.9|63787.3|63775|63766.3|63753.3|4489
1640246400000|2021-12-23 08:00:00|63769.1|63759.1|63762.3|63752.3|63775.3|63765.3|63752.8|63737.7|5729
1640250000000|2021-12-23 09:00:00|63762.1|63752.1|63756.7|63736.7|63783.2|63772.9|63747.2|63734.1|5703
1640253600000|2021-12-23 10:00:00|63756.8|63736.8|63752.4|63732.4|63758|63742.6|63731.6|63717.5|4397
1640257200000|2021-12-23 11:00:00|63752.2|63732.2|63755.8|63735.8|63786.5|63774.8|63742.2|63727|4517
1640260800000|2021-12-23 12:00:00|63755.6|63735.6|63779.7|63759.7|63790.3|63775.4|63748.7|63735.3|4388
1640264400000|2021-12-23 13:00:00|63779.8|63759.8|63780.9|63770.9|63790.2|63775.5|63765.7|63750.7|6228
1640268000000|2021-12-23 14:00:00|63781.2|63771.2|63795.2|63775.2|63801.9|63787.9|63776.5|63763.2|6302
1640271600000|2021-12-23 15:00:00|63795.1|63775.1|63753|63743|63795.3|63778.6|63747.2|63732.3|6736
1640275200000|2021-12-23 16:00:00|63753.1|63743.1|63754|63734|63769.1|63755.3|63747.1|63731.9|5531
1640278800000|2021-12-23 17:00:00|63754.2|63734.2|63756|63736|63765.6|63747.6|63747.9|63731.4|3844
1640282400000|2021-12-23 18:00:00|63756.1|63736.1|63763.7|63743.7|63765.5|63747.6|63753.7|63733.7|2929
1640286000000|2021-12-23 19:00:00|63763.3|63743.3|63760.7|63740.7|63770.7|63754.5|63759.2|63739.2|2971
1640289600000|2021-12-23 20:00:00|63761|63741|63766.7|63746.7|63767.5|63748.7|63757|63737|2478
1640293200000|2021-12-23 21:00:00|63766.8|63746.8|63766.8|63746.8|63769.7|63749.7|63759.5|63739.5|3474
1640296800000|2021-12-23 22:00:00|63768.2|63748.2|63781.3|63761.3|63830.7|63772|63760.8|63710.7|2016
1640300400000|2021-12-23 23:00:00|63783.4|63763.4|63772.3|63752.3|63785.7|63765.7|63758.5|63738.5|3576
1640304000000|2021-12-24 00:00:00|63772.2|63752.2|63787.7|63767.7|63807.5|63787.5|63764.5|63744.5|3060
1640307600000|2021-12-24 01:00:00|63788|63768|63780.6|63760.6|63795.9|63775.9|63773.5|63753.5|3656
1640311200000|2021-12-24 02:00:00|63780.4|63760.4|63761.4|63741.4|63782.8|63767.6|63754.7|63739.5|3575
1640314800000|2021-12-24 03:00:00|63761.5|63741.5|63765.4|63745.4|63783.7|63766.4|63756.3|63741.2|3588
1640318400000|2021-12-24 04:00:00|63765.5|63745.5|63764.1|63744.1|63770.5|63754.1|63757.9|63742|3456
1640322000000|2021-12-24 05:00:00|63764.2|63744.2|63759|63749|63771.5|63755.5|63758.4|63742.4|3107
1640325600000|2021-12-24 06:00:00|63758.9|63748.9|63758.1|63738.1|63764.6|63749.5|63751.9|63736.5|2839
1640329200000|2021-12-24 07:00:00|63757.4|63737.4|63754.8|63734.8|63760.5|63743|63741.7|63725.5|3374
1640332800000|2021-12-24 08:00:00|63751.9|63741.9|63752.2|63732.2|63762.2|63746|63731.3|63711.3|3815
1640336400000|2021-12-24 09:00:00|63753.6|63733.6|63740|63720|63766.9|63750.6|63728.6|63708.6|3530
1640340000000|2021-12-24 10:00:00|63740.1|63720.1|63732.4|63712.4|63740.6|63724.9|63729.5|63709.5|1490
1640343600000|2021-12-24 11:00:00|63722.2|63702.2|63723.9|63703.9|63733.1|63713.1|63705.6|63690.1|4159
1640347200000|2021-12-24 12:00:00|63724|63704|63733.7|63713.7|63745|63725|63713.2|63693.2|3090
1640350800000|2021-12-24 13:00:00|63731|63711|63743.6|63723.6|63761.6|63741.6|63728.7|63708.7|3514
1640354400000|2021-12-24 14:00:00|63742.3|63722.3|63742.5|63722.5|63748.3|63728.3|63733.2|63713.2|3602
1640358000000|2021-12-24 15:00:00|63742.7|63722.7|63749.1|63729.1|63757.5|63737.5|63739.1|63719.1|2807
1640361600000|2021-12-24 16:00:00|63748.9|63728.9|63753.8|63733.8|63757.4|63737.4|63747.3|63727.3|1996
1640365200000|2021-12-24 17:00:00|63753.7|63733.7|63749.8|63729.8|63762.7|63742.7|63743.3|63723.3|1392
1640368800000|2021-12-24 18:00:00|63749.7|63729.7|63756.1|63736.1|63765.3|63745.3|63748.8|63728.8|1088
1640372400000|2021-12-24 19:00:00|63755.4|63735.4|63757|63737|63760.6|63740.6|63750.5|63730.5|1671
1640376000000|2021-12-24 20:00:00|63756|63736|63754.7|63734.7|63776.3|63756.3|63747.8|63727.8|1756
1640379600000|2021-12-24 21:00:00|63752|63732|63748|63728|63804.7|63738|63742.1|63674.5|1431
1640552400000|2021-12-26 21:00:00|63783.3|63668.4|63751.6|63729.6|63783.3|63735.1|63745.1|63668.4|142
1640556000000|2021-12-26 22:00:00|63752|63730|63763|63729.8|63806.4|63738.8|63748.9|63685|1966
1640559600000|2021-12-26 23:00:00|63761.7|63721.2|63765.2|63731.5|63793.2|63738.5|63750.8|63695.6|3965
1640563200000|2021-12-27 00:00:00|63758.5|63738.5|63749.9|63729.9|63770.9|63750.9|63737.6|63711.6|6150
1640566800000|2021-12-27 01:00:00|63749.6|63729.6|63734.8|63714.8|63754.8|63734.8|63709.2|63689.2|6403
1640570400000|2021-12-27 02:00:00|63734.7|63714.7|63732.9|63712.9|63746|63729.7|63712.1|63696|5046
1640574000000|2021-12-27 03:00:00|63733|63713|63730.1|63710.1|63743.1|63728.2|63725.8|63708.9|4037
1640577600000|2021-12-27 04:00:00|63730|63710|63753|63743|63759.1|63743.1|63720.2|63705.1|3974
1640581200000|2021-12-27 05:00:00|63753.1|63743.1|63767.4|63747.4|63778.6|63763.7|63752.8|63737|4104
1640584800000|2021-12-27 06:00:00|63767.5|63747.5|63753.6|63743.6|63767.5|63753.6|63746.3|63732.8|3560
1640588400000|2021-12-27 07:00:00|63753.2|63743.2|63749.3|63739.3|63760.7|63746.4|63730.6|63714.5|3691
1640592000000|2021-12-27 08:00:00|63749.4|63739.4|63752|63742|63770.5|63754.6|63734|63714.1|4492
1640595600000|2021-12-27 09:00:00|63752.1|63742.1|63759.7|63739.7|63769.8|63754.5|63740.3|63725.3|4193
1640599200000|2021-12-27 10:00:00|63759.3|63739.3|63761.6|63741.6|63769.9|63754.4|63749.7|63734.2|3412
1640602800000|2021-12-27 11:00:00|63761.7|63741.7|63774.1|63754.1|63774.2|63758|63754.5|63734.5|3328
1640606400000|2021-12-27 12:00:00|63768.8|63758.8|63763.1|63743.1|63777.1|63762.2|63755.3|63735.3|4893
1640610000000|2021-12-27 13:00:00|63763|63743|63760.4|63740.4|63765.5|63748|63734.9|63718.6|5150
1640613600000|2021-12-27 14:00:00|63760.2|63740.2|63773.1|63753.1|63778.4|63762.4|63749.3|63733.7|6538
1640617200000|2021-12-27 15:00:00|63773|63753|63739.7|63719.7|63778.1|63759.4|63734.9|63714.9|5996
1640620800000|2021-12-27 16:00:00|63739.8|63719.8|63745.9|63725.9|63753.4|63737.4|63729.9|63710.4|4610
1640624400000|2021-12-27 17:00:00|63746|63726|63755.1|63735.1|63762.9|63747.5|63741.8|63725.5|4111
1640628000000|2021-12-27 18:00:00|63755.2|63735.2|63765.4|63745.4|63765.8|63750.2|63750.3|63733.4|3896
1640631600000|2021-12-27 19:00:00|63765.5|63745.5|63746.6|63726.6|63765.9|63746.7|63742.6|63726.5|2995
1640635200000|2021-12-27 20:00:00|63746.5|63726.5|63758.1|63738.1|63759.2|63739.2|63745.6|63725.6|3167
1640638800000|2021-12-27 21:00:00|63757.4|63737.4|63759.6|63739.6|63765.8|63745.8|63753.4|63731.2|2688
1640642400000|2021-12-27 22:00:00|63757.5|63737.5|63764|63725.9|63774.4|63740.3|63755|63700.5|2103
1640646000000|2021-12-27 23:00:00|63766.8|63725.8|63752.7|63732.7|63772.9|63736.8|63742.8|63713.6|3952
1640649600000|2021-12-28 00:00:00|63751.6|63731.6|63743.4|63723.4|63758.9|63738.9|63738.4|63720.1|3814
1640653200000|2021-12-28 01:00:00|63743.9|63723.9|63766|63746|63767|63749.1|63734.8|63714.8|6367
1640656800000|2021-12-28 02:00:00|63766.3|63746.3|63765.2|63745.2|63767.4|63752.8|63746.4|63734.6|5096
1640660400000|2021-12-28 03:00:00|63765.1|63745.1|63763.4|63743.4|63769|63753.5|63754.3|63739.6|4237
1640664000000|2021-12-28 04:00:00|63763.3|63743.3|63774.2|63764.2|63788.2|63772.3|63757.1|63742.3|3000
1640667600000|2021-12-28 05:00:00|63774.3|63764.3|63766.9|63756.9|63781.2|63766.5|63763.9|63747.1|3755
1640671200000|2021-12-28 06:00:00|63767.1|63757.1|63750.7|63740.7|63774.7|63758.6|63735.8|63725.8|4760
1640674800000|2021-12-28 07:00:00|63750.6|63740.6|63751.4|63741.4|63756.4|63743.1|63735.7|63725.7|4794
1640678400000|2021-12-28 08:00:00|63751.1|63741.1|63737.3|63727.3|63763.6|63751.1|63735.5|63720.6|4798
1640682000000|2021-12-28 09:00:00|63737.1|63727.1|63740.7|63720.7|63756.3|63740.6|63730.3|63716.3|3806
1640685600000|2021-12-28 10:00:00|63739.6|63719.6|63737|63717|63744.6|63728.4|63728.4|63711.7|3034
1640689200000|2021-12-28 11:00:00|63736.9|63716.9|63734.8|63714.8|63746.3|63730.2|63726.6|63713.9|2920
1640692800000|2021-12-28 12:00:00|63734.9|63714.9|63730.7|63710.7|63738.8|63720.8|63724.8|63709.7|3711
1640696400000|2021-12-28 13:00:00|63731|63711|63723.3|63713.3|63734.2|63717|63707.7|63693.6|5221
1640700000000|2021-12-28 14:00:00|63723.4|63713.4|63743.9|63723.9|63750.6|63735.4|63715.9|63702.6|6832
1640703600000|2021-12-28 15:00:00|63743.8|63723.8|63756.4|63746.4|63769.4|63754.8|63738.6|63722.7|6636
1640707200000|2021-12-28 16:00:00|63761|63741|63731|63711|63764.1|63748.7|63725.8|63710.8|5050
1640710800000|2021-12-28 17:00:00|63731.1|63711.1|63728.3|63708.3|63734.1|63715.8|63715.3|63700.4|3524
1640714400000|2021-12-28 18:00:00|63728.5|63708.5|63743.3|63723.3|63746.5|63730.1|63720.4|63704.2|3756
1640718000000|2021-12-28 19:00:00|63743.2|63723.2|63742.9|63722.9|63749.6|63730.9|63735.6|63720.7|2893
1640721600000|2021-12-28 20:00:00|63742.8|63722.8|63760.8|63740.8|63764.8|63744.8|63735.8|63720.6|2854
1640725200000|2021-12-28 21:00:00|63760.6|63740.6|63754.7|63734.7|63761.3|63741.3|63746.9|63726.9|2584
1640728800000|2021-12-28 22:00:00|63754|63734|63763.3|63704.5|63769.4|63736.6|63752.6|63688.1|1622
1640732400000|2021-12-28 23:00:00|63761.7|63699.1|63753.3|63718.4|63764.4|63728.7|63738.3|63697.7|3631
1640736000000|2021-12-29 00:00:00|63753|63718.6|63729.1|63709.1|63754.3|63727.1|63725.3|63708.8|3755
1640739600000|2021-12-29 01:00:00|63729.2|63709.2|63749.6|63729.6|63755.4|63736.1|63708.4|63688.4|7244
1640743200000|2021-12-29 02:00:00|63749.5|63729.5|63745.7|63725.7|63752.9|63738|63729.1|63712.8|5074
1640746800000|2021-12-29 03:00:00|63745.6|63725.6|63740.4|63720.4|63750.1|63734.9|63733.6|63715.3|3960
1640750400000|2021-12-29 04:00:00|63740.3|63720.3|63742.1|63722.1|63745.3|63730.6|63734.8|63719.2|3319
1640754000000|2021-12-29 05:00:00|63742|63722|63736|63726|63743.4|63727.5|63727.9|63712.4|4218
1640757600000|2021-12-29 06:00:00|63736.1|63726.1|63730.9|63710.9|63742.4|63727.8|63723.1|63707.5|4487
1640761200000|2021-12-29 07:00:00|63731.2|63711.2|63726.3|63706.3|63738.5|63724.1|63714.8|63700.4|3854
1640764800000|2021-12-29 08:00:00|63726.6|63706.6|63687.2|63667.2|63734|63719.7|63665|63650.3|5355
1640768400000|2021-12-29 09:00:00|63687.3|63667.3|63716|63696|63719.4|63703.5|63680.8|63667.3|3865
1640772000000|2021-12-29 10:00:00|63716.1|63696.1|63717.6|63707.6|63722.9|63709.1|63686.7|63672.5|4784
1640775600000|2021-12-29 11:00:00|63717.8|63707.8|63695.4|63685.4|63726|63711.7|63690.9|63676.2|4202
1640779200000|2021-12-29 12:00:00|63695.7|63685.7|63700.1|63690.1|63710.9|63693.9|63690.9|63675.7|4490
1640782800000|2021-12-29 13:00:00|63700.2|63690.2|63733.7|63723.7|63734|63723.8|63698.2|63688.2|6533
1640786400000|2021-12-29 14:00:00|63733.5|63723.5|63731|63711|63739.5|63724.4|63712.9|63698.1|6054
1640790000000|2021-12-29 15:00:00|63731.3|63711.3|63722|63712|63732.5|63719.1|63711.2|63696.7|7332
1640793600000|2021-12-29 16:00:00|63721.2|63711.2|63718.7|63708.7|63730.6|63714.9|63710.9|63695.3|5095
1640797200000|2021-12-29 17:00:00|63718.8|63708.8|63721.6|63701.6|63726.6|63712.5|63714.4|63699.6|2984
1640800800000|2021-12-29 18:00:00|63721.4|63701.4|63707.2|63687.2|63724.3|63709.3|63702.1|63684.9|3355
1640804400000|2021-12-29 19:00:00|63707.3|63687.3|63699.1|63679.1|63707.4|63690.9|63693.9|63678.5|2405
1640808000000|2021-12-29 20:00:00|63699.3|63679.3|63699.8|63679.8|63705.1|63686.7|63686.8|63666.8|2769
1640811600000|2021-12-29 21:00:00|63699.9|63679.9|63727.6|63691.8|63727.6|63701.5|63689.9|63673.6|2342
1640815200000|2021-12-29 22:00:00|63725.9|63688.5|63722.6|63690.9|63743.5|63705.4|63716.4|63650.6|1613
1640818800000|2021-12-29 23:00:00|63723.6|63690.4|63707.5|63687.5|63731.9|63701.5|63702.7|63679.9|2592
1640822400000|2021-12-30 00:00:00|63705.9|63685.9|63694.3|63674.3|63714.6|63694.6|63689.9|63669.9|3757
1640826000000|2021-12-30 01:00:00|63695|63675|63693.8|63683.8|63716.1|63696.1|63683.7|63664.3|5940
1640829600000|2021-12-30 02:00:00|63693.9|63683.9|63695.7|63675.7|63714.2|63700|63682.6|63669.4|5211
1640833200000|2021-12-30 03:00:00|63695.8|63675.8|63702.5|63682.5|63705.3|63689.2|63674.4|63658.7|4345
1640836800000|2021-12-30 04:00:00|63702.3|63682.3|63688.8|63668.8|63704|63688.5|63679.9|63665|3276
1640840400000|2021-12-30 05:00:00|63688.6|63668.6|63698.2|63678.2|63708.2|63693.1|63682.6|63668|4413
1640844000000|2021-12-30 06:00:00|63698.3|63678.3|63678.2|63668.2|63708.3|63694.3|63676.3|63666.3|4643
1640847600000|2021-12-30 07:00:00|63678.1|63668.1|63708.8|63698.8|63720.7|63707.7|63675.9|63663.8|5425
1640851200000|2021-12-30 08:00:00|63708.9|63698.9|63758|63748|63801.1|63781.1|63702.5|63687.9|5622
1640854800000|2021-12-30 09:00:00|63757.6|63747.6|63746|63736|63772.7|63757.9|63740.8|63727.1|3726
1640858400000|2021-12-30 10:00:00|63746.4|63736.4|63751.9|63741.9|63773.6|63758.5|63743.4|63728.9|3778
1640862000000|2021-12-30 11:00:00|63752.2|63742.2|63752|63742|63758.5|63745|63744.2|63730.3|2808
1640865600000|2021-12-30 12:00:00|63751|63741|63749.4|63739.4|63763|63748.1|63746.5|63730.5|3871
1640869200000|2021-12-30 13:00:00|63749.3|63739.3|63762.7|63752.7|63780.8|63768.8|63749|63734.4|6407
1640872800000|2021-12-30 14:00:00|63762.5|63752.5|63750|63730|63770|63757.5|63743.6|63728.7|5857
1640876400000|2021-12-30 15:00:00|63745.3|63735.3|63761.7|63751.7|63767.2|63751.7|63744.4|63729.4|5949
1640880000000|2021-12-30 16:00:00|63761.9|63751.9|63772.9|63752.9|63774.3|63759.3|63750.8|63735.6|4984
1640883600000|2021-12-30 17:00:00|63773.1|63753.1|63782.3|63762.3|63789.1|63774.4|63770.1|63753.1|3858
1640887200000|2021-12-30 18:00:00|63782.2|63762.2|63803.7|63783.7|63803.8|63788.6|63777.4|63760.7|3742
1640890800000|2021-12-30 19:00:00|63804.1|63784.1|63766|63746|63804.1|63786.7|63764.2|63744.2|3399
1640894400000|2021-12-30 20:00:00|63765.8|63745.8|63761|63741|63769.5|63749.5|63752.6|63735.8|2666
1640898000000|2021-12-30 21:00:00|63761.2|63741.2|63771.9|63751.9|63773.2|63753.2|63760.2|63740.2|2191
1640901600000|2021-12-30 22:00:00|63772.2|63752.2|63799.8|63746.7|63817.3|63766.1|63770.9|63738.4|1920
1640905200000|2021-12-30 23:00:00|63794.3|63752.7|63787.5|63755.7|63804|63777.5|63773.6|63740.1|3323
1640908800000|2021-12-31 00:00:00|63788.9|63754.1|63783.9|63763.9|63800.4|63780.4|63777.2|63747.8|3420
1640912400000|2021-12-31 01:00:00|63782.7|63762.7|63759.4|63739.4|63798.1|63778.1|63751.4|63731.4|6023
1640916000000|2021-12-31 02:00:00|63759.3|63739.3|63751.1|63741.1|63788.7|63768.7|63749.5|63734.2|5682
1640919600000|2021-12-31 03:00:00|63750.8|63740.8|63751.2|63741.2|63767.6|63752.2|63747.4|63734|4433
1640923200000|2021-12-31 04:00:00|63755.7|63735.7|63759|63739|63770.5|63751.4|63747.4|63731.1|3300
1640926800000|2021-12-31 05:00:00|63758.8|63738.8|63715.3|63695.3|63759.7|63743.6|63706.3|63689.8|3621
1640930400000|2021-12-31 06:00:00|63715.2|63695.2|63730.1|63710.1|63749.4|63733.9|63709.7|63694.3|4779
1640934000000|2021-12-31 07:00:00|63729.9|63709.9|63739.6|63729.6|63745.2|63729.8|63714|63698.7|4884
1640937600000|2021-12-31 08:00:00|63740|63730|63588.5|63568.5|63745.2|63730.3|63578.5|63558.5|6500
1640941200000|2021-12-31 09:00:00|63588.4|63568.4|63525.2|63505.2|63602.4|63582.4|63515.3|63495.3|6151
1640944800000|2021-12-31 10:00:00|63525.1|63505.1|63532.3|63512.3|63570.7|63550.7|63388.5|63368.5|6199
1640948400000|2021-12-31 11:00:00|63532.4|63512.4|63541|63521|63560.2|63540.2|63498.8|63481.3|4599
1640952000000|2021-12-31 12:00:00|63523.1|63503.1|63614.3|63594.3|63631.4|63611.4|63520.8|63500.8|5984
1640955600000|2021-12-31 13:00:00|63614.4|63594.4|63562.2|63542.2|63618.6|63598.6|63533.8|63513.8|6562
1640959200000|2021-12-31 14:00:00|63562.3|63542.3|63591.2|63571.2|63612|63592|63553.5|63533.5|6864
1640962800000|2021-12-31 15:00:00|63590.1|63570.1|63604.5|63584.5|63632.5|63612.5|63584.1|63564.1|6823
1640966400000|2021-12-31 16:00:00|63602|63582|63608.8|63588.8|63612.8|63596.1|63584.7|63564.7|5091
1640970000000|2021-12-31 17:00:00|63609.1|63589.1|63580.7|63560.7|63613.9|63593.9|63579.8|63559.8|3612
1640973600000|2021-12-31 18:00:00|63580.8|63560.8|63625.9|63605.9|63629.7|63609.7|63580.4|63560.4|3555
1640977200000|2021-12-31 19:00:00|63625.5|63605.5|63654.1|63634.1|63660.2|63640.2|63621.5|63601.5|2833
1640980800000|2021-12-31 20:00:00|63654|63634|63663.6|63643.6|63664.3|63644.3|63645.3|63625.3|3012
1640984400000|2021-12-31 21:00:00|63663.2|63643.2|63657.7|63637.7|63664.4|63644.4|63646.2|63626.2|1986
1641157200000|2022-01-02 21:00:00|63657.9|63530.9|63654|63527|63663.5|63536.5|63634.5|63507.5|41
1641160800000|2022-01-02 22:00:00|63625.6|63498.6|63655.9|63535.9|63667.3|63549.5|63562.4|63442.4|1527
1641164400000|2022-01-02 23:00:00|63653.4|63533.4|63635.3|63590.4|63700|63612.7|63624.6|63533.4|2738
1641168000000|2022-01-03 00:00:00|63633.3|63591.1|63562.4|63542.4|63637.4|63602.1|63542.9|63522.9|5030
1641171600000|2022-01-03 01:00:00|63561.8|63541.8|63608.2|63598.2|63656|63636|63525.2|63505.2|6566
1641175200000|2022-01-03 02:00:00|63608.3|63598.3|63631.8|63621.8|63649.8|63631.2|63601.4|63586.5|5128
1641178800000|2022-01-03 03:00:00|63631.9|63621.9|63622.1|63602.1|63639|63625.5|63613.5|63599.3|3669
1641182400000|2022-01-03 04:00:00|63622.6|63602.6|63626.1|63606.1|63632.6|63616.3|63594.4|63579.7|3351
1641186000000|2022-01-03 05:00:00|63626|63606|63611.2|63591.2|63639|63624.5|63604.9|63589.6|4061
1641189600000|2022-01-03 06:00:00|63611.3|63591.3|63606.5|63596.5|63627.6|63612.4|63590|63579.8|3936
1641193200000|2022-01-03 07:00:00|63606.8|63596.8|63609.8|63599.8|63628.7|63613.9|63602.8|63587.7|4151
1641196800000|2022-01-03 08:00:00|63609.7|63599.7|63631.1|63611.1|63644.6|63624.6|63587.6|63574.4|5459
1641200400000|2022-01-03 09:00:00|63631.3|63611.3|63667.1|63647.1|63694.9|63680|63630|63611|5782
1641204000000|2022-01-03 10:00:00|63667|63647|63690.8|63670.8|63698.7|63683.9|63647.5|63632.6|4040
1641207600000|2022-01-03 11:00:00|63690.5|63670.5|63657.4|63647.4|63692.1|63676.6|63646.1|63630.9|5183
1641211200000|2022-01-03 12:00:00|63657.6|63647.6|63657.7|63647.7|63665.2|63650.5|63651|63636.9|4692
1641214800000|2022-01-03 13:00:00|63657.3|63647.3|63672.5|63652.5|63694.6|63676.7|63657.2|63642.3|6470
1641218400000|2022-01-03 14:00:00|63672.6|63652.6|63742.7|63722.7|63746.9|63730.9|63664.8|63648.7|7221
1641222000000|2022-01-03 15:00:00|63742.5|63722.5|63747.1|63737.1|63759.9|63747.1|63730.5|63717.3|6695
1641225600000|2022-01-03 16:00:00|63746.9|63736.9|63741.2|63721.2|63753.9|63739.5|63728.8|63712.1|5711
1641229200000|2022-01-03 17:00:00|63741.8|63721.8|63734.2|63714.2|63744.6|63729.2|63727.3|63712.4|2700
1641232800000|2022-01-03 18:00:00|63734.3|63714.3|63749|63739|63754|63739.7|63725.4|63710.8|2975
1641236400000|2022-01-03 19:00:00|63748.9|63738.9|63752|63732|63756|63741|63744.1|63729.2|3128
1641240000000|2022-01-03 20:00:00|63752.2|63732.2|63753.6|63733.6|63756.2|63741|63740.7|63724.8|2822
1641243600000|2022-01-03 21:00:00|63753.3|63733.3|63754.3|63734.3|63764.8|63744.8|63750.3|63730.3|2311
1641247200000|2022-01-03 22:00:00|63757.9|63726.1|63770|63735.6|63778.5|63742.1|63741.9|63690.2|2428
1641250800000|2022-01-03 23:00:00|63769.9|63736|63724.1|63704.1|63774.6|63739|63721.1|63701.1|3718
1641254400000|2022-01-04 00:00:00|63724.6|63704.6|63760.4|63740.4|63763.2|63745|63705|63688.6|5291
1641258000000|2022-01-04 01:00:00|63760.8|63740.8|63751.8|63741.8|63772.6|63752.6|63731.4|63713.6|8363
1641261600000|2022-01-04 02:00:00|63751.4|63741.4|63746.6|63736.6|63766.3|63750.8|63739.3|63729.3|6416
1641265200000|2022-01-04 03:00:00|63746.7|63736.7|63736|63726|63759.9|63749.1|63733.9|63723|4738
1641268800000|2022-01-04 04:00:00|63735.9|63725.9|63736.8|63726.8|63746.9|63730.8|63728.8|63718.8|3703
1641272400000|2022-01-04 05:00:00|63736.7|63726.7|63749.3|63729.3|63751.7|63737.3|63722.2|63712.2|5107
1641276000000|2022-01-04 06:00:00|63749.1|63729.1|63816.7|63806.7|63820.3|63810.3|63739|63728.1|5706
1641279600000|2022-01-04 07:00:00|63816.9|63806.9|63784.9|63774.9|63821.7|63811.7|63773.1|63761.2|5646
1641283200000|2022-01-04 08:00:00|63784.4|63774.4|63771.5|63761.5|63800|63789|63769.1|63759.1|5009
1641286800000|2022-01-04 09:00:00|63771.8|63761.8|63787.7|63767.7|63793.8|63782.3|63770.5|63760.5|4430
1641290400000|2022-01-04 10:00:00|63787.6|63767.6|63781.7|63771.7|63791.8|63777.7|63767.7|63757.7|3247
1641294000000|2022-01-04 11:00:00|63781.8|63771.8|63786.6|63776.6|63791.8|63777.2|63771.1|63757.6|4186
1641297600000|2022-01-04 12:00:00|63786.5|63776.5|63821.2|63811.2|63842.1|63826.1|63786.1|63771.7|5211
1641301200000|2022-01-04 13:00:00|63821.3|63811.3|63786.9|63776.9|63821.3|63811.3|63784.1|63774.1|7393
1641304800000|2022-01-04 14:00:00|63786.8|63776.8|63781|63761|63799.9|63789.9|63770|63755.9|6641
1641308400000|2022-01-04 15:00:00|63780.3|63760.3|63746.7|63736.7|63780.3|63768.8|63725.1|63710.4|7616
1641312000000|2022-01-04 16:00:00|63746.1|63736.1|63751.7|63741.7|63769.8|63759.8|63739.4|63726.2|5866
1641315600000|2022-01-04 17:00:00|63751.8|63741.8|63766.3|63756.3|63771.7|63756.9|63748|63738|3683
1641319200000|2022-01-04 18:00:00|63766.4|63756.4|63788.4|63768.4|63788.6|63772.7|63743.6|63732.4|3408
1641322800000|2022-01-04 19:00:00|63788.5|63768.5|63758|63738|63788.5|63773.9|63750.9|63736.2|2898
1641326400000|2022-01-04 20:00:00|63757.9|63737.9|63763.5|63743.5|63765|63749.5|63742.3|63726.1|2532
1641330000000|2022-01-04 21:00:00|63763.2|63743.2|63799.6|63713.2|63808.8|63745.1|63751.2|63711.7|2841
1641333600000|2022-01-04 22:00:00|63802.9|63716.2|63783.1|63741.9|63821.5|63747.2|63769.1|63690.7|2756
1641337200000|2022-01-04 23:00:00|63782.9|63741.4|63771|63751|63828.2|63755.3|63766.3|63726.2|3373
1641340800000|2022-01-05 00:00:00|63770.9|63750.9|63771.3|63751.3|63782.2|63761.2|63755.8|63735.8|3772
1641344400000|2022-01-05 01:00:00|63771.6|63751.6|63761.8|63751.8|63779.5|63764.3|63747.1|63733.1|6548
1641348000000|2022-01-05 02:00:00|63762.2|63752.2|63751.2|63741.2|63771.5|63756.5|63750.7|63740.7|5547
1641351600000|2022-01-05 03:00:00|63751|63741|63751.7|63741.7|63761.2|63751.2|63746.5|63733.1|4289
1641355200000|2022-01-05 04:00:00|63751.6|63741.6|63751.7|63741.7|63764|63749.7|63748.6|63736.3|3136
1641358800000|2022-01-05 05:00:00|63751.6|63741.6|63748.2|63738.2|63763.5|63748.3|63746.4|63736.4|4245
1641362400000|2022-01-05 06:00:00|63754.2|63734.2|63739.8|63729.8|63754.2|63741.7|63734.7|63724.7|5020
1641366000000|2022-01-05 07:00:00|63739.9|63729.9|63758.8|63748.8|63766.9|63756.9|63739.2|63729.2|4832
1641369600000|2022-01-05 08:00:00|63758.7|63748.7|63716.6|63706.6|63758.9|63748.9|63710.3|63696.9|5576
1641373200000|2022-01-05 09:00:00|63716.8|63706.8|63734.3|63724.3|63734.9|63724.9|63711.6|63700.8|4813
1641376800000|2022-01-05 10:00:00|63734.2|63724.2|63732.3|63722.3|63747.2|63737.2|63711.3|63701.3|4306
1641380400000|2022-01-05 11:00:00|63732.4|63722.4|63736.5|63726.5|63741.7|63728.4|63724.1|63711.6|3481
1641384000000|2022-01-05 12:00:00|63736.4|63726.4|63743.9|63733.9|63758.5|63744.2|63733.2|63718.9|4631
1641387600000|2022-01-05 13:00:00|63743.7|63733.7|63721.5|63711.5|63752.2|63737.4|63716.7|63706.7|8197
1641391200000|2022-01-05 14:00:00|63721.6|63711.6|63683.7|63673.7|63726.2|63716.2|63681.3|63671.3|6902
1641394800000|2022-01-05 15:00:00|63683.6|63673.6|63692.2|63682.2|63701.7|63689.5|63665|63653.9|6382
1641398400000|2022-01-05 16:00:00|63692.3|63682.3|63702.5|63692.5|63733|63718.7|63688.9|63678.9|5078
1641402000000|2022-01-05 17:00:00|63702.6|63692.6|63693.2|63683.2|63706.3|63694.9|63676.2|63661.5|3945
1641405600000|2022-01-05 18:00:00|63693.4|63683.4|63700|63680|63703.4|63687.5|63681.1|63666.5|2919
1641409200000|2022-01-05 19:00:00|63700.1|63680.1|63754.9|63734.9|63755.5|63739.8|63695.8|63675.8|6517
1641412800000|2022-01-05 20:00:00|63754.7|63734.7|63757.8|63737.8|63774.7|63760|63750.4|63731.6|5365
1641416400000|2022-01-05 21:00:00|63758.3|63738.3|63766.7|63746.7|63774.3|63754.3|63757.4|63737.4|3119
1641420000000|2022-01-05 22:00:00|63766.5|63746.5|63779.7|63733.8|63792.1|63748.5|63763.1|63699.4|3004
1641423600000|2022-01-05 23:00:00|63783.2|63733.3|63757.4|63737.4|63787.8|63750.5|63747.6|63714.2|4327
1641427200000|2022-01-06 00:00:00|63757.3|63737.3|63761.3|63751.3|63785.1|63767.9|63756.1|63736.1|5586
1641430800000|2022-01-06 01:00:00|63766.4|63746.4|63740.8|63730.8|63788.9|63771.4|63725.6|63710.7|7732
1641434400000|2022-01-06 02:00:00|63740.9|63730.9|63755.7|63745.7|63780.2|63770.2|63732.9|63717.9|6431
1641438000000|2022-01-06 03:00:00|63755.9|63745.9|63800.1|63790.1|63822.4|63808.5|63752.6|63739.6|6702
1641441600000|2022-01-06 04:00:00|63800.2|63790.2|63833.7|63823.7|63846.6|63827.7|63793.3|63780.9|4922
1641445200000|2022-01-06 05:00:00|63833.4|63823.4|63807.3|63797.3|63839.1|63824.6|63805.4|63790.5|5443
1641448800000|2022-01-06 06:00:00|63808.6|63798.6|63826.6|63816.6|63846.5|63832.7|63795.9|63785.4|6333
1641452400000|2022-01-06 07:00:00|63826.7|63816.7|63820.8|63810.8|63843.9|63831.4|63815.3|63803.7|5828
1641456000000|2022-01-06 08:00:00|63820.7|63810.7|63837.2|63827.2|63871.7|63856.5|63804|63794|6170
1641459600000|2022-01-06 09:00:00|63837.3|63827.3|63875.3|63865.3|63879.4|63869.4|63830.4|63820.4|4918
1641463200000|2022-01-06 10:00:00|63875.8|63865.8|63851.1|63841.1|63896.6|63884.3|63847|63833.3|5369
1641466800000|2022-01-06 11:00:00|63851.4|63841.4|63874.2|63854.2|63894.5|63879.1|63849.8|63836.1|4600
1641470400000|2022-01-06 12:00:00|63873.7|63853.7|63879.9|63869.9|63886.8|63872.4|63855.7|63840.8|5647
1641474000000|2022-01-06 13:00:00|63879.7|63869.7|63906.9|63896.9|63933|63917.8|63870.6|63854.9|7557
1641477600000|2022-01-06 14:00:00|63907.2|63897.2|63924.7|63904.7|63931.3|63916.8|63885.8|63871.2|8405
1641481200000|2022-01-06 15:00:00|63923|63903|63953.8|63943.8|63957.8|63944|63910.6|63883|8508
1641484800000|2022-01-06 16:00:00|63953.9|63943.9|63937.3|63927.3|63960.7|63946.7|63925.8|63910.4|6598
1641488400000|2022-01-06 17:00:00|63937.5|63927.5|63952|63942|63954.4|63942.7|63935|63919.3|4679
1641492000000|2022-01-06 18:00:00|63952.2|63942.2|63966.1|63946.1|63973.6|63960|63945.4|63929.8|4015
1641495600000|2022-01-06 19:00:00|63966.2|63946.2|63983.7|63963.7|63986.2|63971.6|63943.7|63928.4|4010
1641499200000|2022-01-06 20:00:00|63983.6|63963.6|63965|63955|63983.9|63968.5|63961.6|63943.9|3099
1641502800000|2022-01-06 21:00:00|63969.5|63949.5|63950.5|63930.5|63970.2|63954.4|63949.3|63929.3|2756
1641506400000|2022-01-06 22:00:00|63950.6|63930.6|63978.8|63940.4|63989.2|63954.1|63948.5|63898.6|3142
1641510000000|2022-01-06 23:00:00|63981.1|63939.8|63930.8|63910.8|63983.7|63953.7|63928.1|63908.1|4036
1641513600000|2022-01-07 00:00:00|63930.1|63910.1|63917.1|63907.1|63940.5|63923.5|63914.5|63896.4|4799
1641517200000|2022-01-07 01:00:00|63917.3|63907.3|63867.4|63857.4|63930|63915|63866.9|63854.6|7286
1641520800000|2022-01-07 02:00:00|63867.3|63857.3|63865.3|63855.3|63888.6|63876.4|63860.4|63850.4|5283
1641524400000|2022-01-07 03:00:00|63865.5|63855.5|63849.8|63839.8|63879.1|63867|63847.4|63835.4|4565
1641528000000|2022-01-07 04:00:00|63849.9|63839.9|63852.1|63842.1|63859.9|63847.3|63842|63830.1|2912
1641531600000|2022-01-07 05:00:00|63852.2|63842.2|63847.9|63837.9|63858.1|63848.1|63844|63834|3914
1641535200000|2022-01-07 06:00:00|63848|63838|63817.9|63807.9|63872.8|63862.8|63813.4|63802.8|5471
1641538800000|2022-01-07 07:00:00|63818|63808|63801.3|63791.3|63837.3|63823.3|63789.4|63774.1|5906
1641542400000|2022-01-07 08:00:00|63801.4|63791.4|63805.7|63795.7|63843.1|63828.4|63793.7|63781.4|5597
1641546000000|2022-01-07 09:00:00|63806|63796|63847.6|63827.6|63853.7|63838.9|63805|63792.3|4735
1641549600000|2022-01-07 10:00:00|63847.3|63827.3|63851.2|63831.2|63853.7|63839.2|63831.6|63816.5|3854
1641553200000|2022-01-07 11:00:00|63851.3|63831.3|63865.8|63855.8|63872.6|63858.5|63846|63830.9|3299
1641556800000|2022-01-07 12:00:00|63865.4|63855.4|63869.7|63859.7|63887|63872.3|63859.3|63849.3|4590
1641560400000|2022-01-07 13:00:00|63869.5|63859.5|63897.5|63887.5|63922.4|63908.7|63808.7|63788.7|9749
1641564000000|2022-01-07 14:00:00|63897.4|63887.4|63860.2|63840.2|63897.9|63887.4|63847.2|63832.7|8973
1641567600000|2022-01-07 15:00:00|63860.3|63840.3|63893.9|63883.9|63911.3|63896.3|63846.1|63831.2|8000
1641571200000|2022-01-07 16:00:00|63893.8|63883.8|63839.7|63829.7|63909|63894.6|63839|63826.9|6615
1641574800000|2022-01-07 17:00:00|63839.1|63829.1|63860.6|63840.6|63872.7|63857.4|63835.6|63821.3|4328
1641578400000|2022-01-07 18:00:00|63860.3|63840.3|63843.1|63823.1|63863|63848.3|63823.7|63808.3|4029
1641582000000|2022-01-07 19:00:00|63843.2|63823.2|63840.7|63820.7|63850.3|63834.9|63830.8|63816.3|3058
1641585600000|2022-01-07 20:00:00|63840.6|63820.6|63845.5|63825.5|63850.4|63835.2|63827.4|63812.2|3481
1641589200000|2022-01-07 21:00:00|63844.9|63824.9|63843.4|63823.4|63859.8|63839.8|63832.3|63812.3|3271
1641762000000|2022-01-09 21:00:00|63927.5|63805.5|63885.3|63779.2|63952.9|63832.8|63832|63751.6|195
1641765600000|2022-01-09 22:00:00|63857.4|63730.4|63910.6|63802.9|63937.5|63838.9|63836.2|63730.4|1468
1641769200000|2022-01-09 23:00:00|63918|63803.6|63847.9|63808.1|63919.6|63847.4|63836.8|63792.7|3169
1641772800000|2022-01-10 00:00:00|63845.3|63811.6|63793.5|63773.5|63850.1|63830.1|63782.2|63762.2|5493
1641776400000|2022-01-10 01:00:00|63793.3|63773.3|63787.9|63777.9|63818.2|63801.6|63779.3|63763.1|7663
1641780000000|2022-01-10 02:00:00|63788|63778|63793.4|63783.4|63824.9|63813.4|63778.8|63764.3|6651
1641783600000|2022-01-10 03:00:00|63793.2|63783.2|63796.6|63786.6|63803.1|63788.3|63786.7|63772.7|3697
1641787200000|2022-01-10 04:00:00|63796.7|63786.7|63801.2|63791.2|63816.1|63801.6|63796.4|63784.6|3443
1641790800000|2022-01-10 05:00:00|63801.3|63791.3|63806.7|63786.7|63807|63795.1|63784.8|63773|4133
1641794400000|2022-01-10 06:00:00|63801.1|63791.1|63788.1|63778.1|63810.4|63799.4|63779.9|63769.9|4770
1641798000000|2022-01-10 07:00:00|63787.8|63777.8|63797.3|63787.3|63801.6|63791.6|63774.8|63760.8|4904
1641801600000|2022-01-10 08:00:00|63796.9|63786.9|63815|63805|63821.5|63809.3|63787.5|63777.5|6103
1641805200000|2022-01-10 09:00:00|63815.1|63805.1|63822.1|63812.1|63838|63824|63814.1|63799.3|4731
1641808800000|2022-01-10 10:00:00|63821.8|63811.8|63811.4|63801.4|63827.2|63812.4|63800.8|63790.8|4110
1641812400000|2022-01-10 11:00:00|63811.5|63801.5|63811|63791|63819.1|63804.5|63796.3|63784.2|3443
1641816000000|2022-01-10 12:00:00|63806.1|63796.1|63823.3|63803.3|63823.3|63809.5|63796.4|63782.3|5586
1641819600000|2022-01-10 13:00:00|63818.2|63808.2|63828.6|63818.6|63845.6|63832.8|63809.5|63796.8|7531
1641823200000|2022-01-10 14:00:00|63828.2|63818.2|63859.5|63839.5|63868|63853.9|63816.6|63806.6|7212
1641826800000|2022-01-10 15:00:00|63859.9|63839.9|63843|63833|63872|63858.1|63832.1|63822.1|7799
1641830400000|2022-01-10 16:00:00|63842.9|63832.9|63821.4|63811.4|63857.3|63844.5|63820.7|63806.6|6154
1641834000000|2022-01-10 17:00:00|63821.3|63811.3|63816.2|63806.2|63832|63820.7|63810.3|63795.7|4481
1641837600000|2022-01-10 18:00:00|63816.3|63806.3|63806.2|63786.2|63822.5|63810.5|63801.8|63785.3|4492
1641841200000|2022-01-10 19:00:00|63806.3|63786.3|63809.7|63789.7|63821.7|63805.9|63790.5|63775.3|4116
1641844800000|2022-01-10 20:00:00|63809.8|63789.8|63814.2|63794.2|63822.3|63805.4|63798.7|63780.6|4277
1641848400000|2022-01-10 21:00:00|63814.9|63794.9|63817.8|63797.8|63831.9|63811.9|63806.8|63786.8|5090
1641852000000|2022-01-10 22:00:00|63818.8|63798.8|63838.1|63805.2|63862|63805.7|63818.8|63766.5|2953
1641855600000|2022-01-10 23:00:00|63848.7|63800.7|63820.1|63800.1|63852|63806.1|63811.4|63778.7|4597
1641859200000|2022-01-11 00:00:00|63819|63799|63800.3|63780.3|63821.2|63801.2|63790.1|63775.1|5875
1641862800000|2022-01-11 01:00:00|63800.7|63780.7|63808.7|63798.7|63814.6|63801.8|63786.2|63770.7|7048
1641866400000|2022-01-11 02:00:00|63808.4|63798.4|63790.6|63780.6|63809.7|63799.7|63782.8|63767.9|5980
1641870000000|2022-01-11 03:00:00|63790.5|63780.5|63785|63775|63795.7|63782.5|63769.2|63758.3|4824
1641873600000|2022-01-11 04:00:00|63790.3|63770.3|63774.8|63764.8|63792.2|63778.4|63773.4|63761.5|3688
1641877200000|2022-01-11 05:00:00|63774.7|63764.7|63790|63780|63796.7|63783.4|63772.8|63758.9|4856
1641880800000|2022-01-11 06:00:00|63790.1|63780.1|63798.8|63788.8|63811.6|63801.6|63786.9|63776.9|5588
1641884400000|2022-01-11 07:00:00|63797.7|63787.7|63799.4|63789.4|63809.9|63799.9|63790.6|63780.2|5266
1641888000000|2022-01-11 08:00:00|63798.9|63788.9|63793.1|63783.1|63810.3|63800.3|63789.7|63777.5|5298
1641891600000|2022-01-11 09:00:00|63792.6|63782.6|63818.4|63808.4|63825.7|63815.7|63791.1|63777.7|5055
1641895200000|2022-01-11 10:00:00|63818.3|63808.3|63813|63803|63824|63814|63794.3|63781.2|4501
1641898800000|2022-01-11 11:00:00|63813.1|63803.1|63811|63801|63825.7|63813.2|63802.8|63789.9|3631
1641902400000|2022-01-11 12:00:00|63811.3|63801.3|63814.2|63804.2|63822.3|63808.2|63803.7|63790|4341
1641906000000|2022-01-11 13:00:00|63814|63804|63824.1|63814.1|63835.4|63820.9|63804.8|63793.4|6446
1641909600000|2022-01-11 14:00:00|63824|63814|63848.7|63828.7|63850.3|63836.5|63820.2|63808.4|7072
1641913200000|2022-01-11 15:00:00|63849.1|63829.1|63818.8|63808.8|63849.1|63834.2|63818.1|63803.4|8048
1641916800000|2022-01-11 16:00:00|63818.3|63808.3|63777.9|63767.9|63819.6|63809.3|63775.8|63765.1|7149
1641920400000|2022-01-11 17:00:00|63778.1|63768.1|63776.9|63766.9|63794.7|63779.8|63776|63761.9|4161
1641924000000|2022-01-11 18:00:00|63776.8|63766.8|63772.6|63762.6|63786.7|63771.9|63770.6|63760.6|3198
1641927600000|2022-01-11 19:00:00|63772.5|63762.5|63774.5|63754.5|63779.5|63764.7|63768.9|63754.3|2636
1641931200000|2022-01-11 20:00:00|63774.4|63754.4|63782.9|63762.9|63785.6|63766.7|63768.1|63752.5|3135
1641934800000|2022-01-11 21:00:00|63783.2|63763.2|63783.6|63763.6|63788.5|63768.5|63779.4|63759.4|2909
1641938400000|2022-01-11 22:00:00|63784.8|63764.8|63784.4|63764.4|63786.1|63766.1|63778.9|63751.7|1453
1641942000000|2022-01-11 23:00:00|63783.2|63763.2|63785.8|63765.8|63787|63767|63779.1|63759.1|1984
1641945600000|2022-01-12 00:00:00|63785.9|63765.9|63765.3|63745.3|63786.4|63766.4|63755.3|63738.5|4076
1641949200000|2022-01-12 01:00:00|63765.2|63745.2|63726.1|63716.1|63772.5|63753.4|63711.3|63694.8|7114
1641952800000|2022-01-12 02:00:00|63725.2|63715.2|63704.7|63694.7|63734.1|63720.6|63693.5|63683.3|6103
1641956400000|2022-01-12 03:00:00|63704.5|63694.5|63713.5|63703.5|63727.7|63713.1|63701.1|63686.6|4931
1641960000000|2022-01-12 04:00:00|63713.4|63703.4|63717.8|63707.8|63725.3|63710.5|63712.3|63701.5|3117
1641963600000|2022-01-12 05:00:00|63718.1|63708.1|63708.4|63698.4|63724.8|63710|63704.2|63690.9|4199
1641967200000|2022-01-12 06:00:00|63708.6|63698.6|63707.1|63697.1|63716.1|63704.4|63697.5|63687.5|4712
1641970800000|2022-01-12 07:00:00|63708|63698|63704.7|63694.7|63710.1|63700.1|63685.2|63673.6|5286
1641974400000|2022-01-12 08:00:00|63704.6|63694.6|63707.1|63697.1|63723.7|63712.4|63697|63686|5114
1641978000000|2022-01-12 09:00:00|63707|63697|63725.1|63705.1|63728.5|63713.6|63698.7|63687.4|3938
1641981600000|2022-01-12 10:00:00|63724.9|63704.9|63726.7|63716.7|63729.9|63717.2|63709.5|63699.3|3488
1641985200000|2022-01-12 11:00:00|63727|63717|63722.7|63712.7|63729.1|63717.1|63719.6|63707.5|2897
1641988800000|2022-01-12 12:00:00|63722.8|63712.8|63720.9|63710.9|63729.7|63715.3|63720|63706.8|3546
1641992400000|2022-01-12 13:00:00|63721.1|63711.1|63673.3|63663.3|63730.1|63715.1|63660.6|63647.8|8270
1641996000000|2022-01-12 14:00:00|63673.4|63663.4|63628.7|63618.7|63693.7|63681.6|63620.5|63610.5|8505
1641999600000|2022-01-12 15:00:00|63628.8|63618.8|63634.4|63624.4|63659.5|63645|63618.5|63608.5|7259
1642003200000|2022-01-12 16:00:00|63634|63624|63611|63601|63648|63638|63609.5|63599.5|6393
1642006800000|2022-01-12 17:00:00|63610.6|63600.6|63619.4|63609.4|63628.2|63615.1|63609.8|63596.6|4121
1642010400000|2022-01-12 18:00:00|63619.5|63609.5|63648.9|63628.9|63648.9|63634|63612.2|63598.7|3860
1642014000000|2022-01-12 19:00:00|63649|63629|63618.8|63598.8|63649.2|63632.6|63613.9|63598.7|3567
1642017600000|2022-01-12 20:00:00|63618.5|63598.5|63630.5|63610.5|63635.2|63615.2|63611|63595|3893
1642021200000|2022-01-12 21:00:00|63630.1|63610.1|63641.8|63602.3|63642|63614.6|63614.1|63594.1|3125
1642024800000|2022-01-12 22:00:00|63643.4|63603.2|63635.3|63615.3|63681.7|63621.1|63629.4|63572.9|2155
1642028400000|2022-01-12 23:00:00|63635.2|63615.2|63642|63622|63655.7|63635.7|63631.2|63611.2|4644
1642032000000|2022-01-13 00:00:00|63642.2|63622.2|63622.3|63612.3|63656|63636.1|63619.6|63599.6|4301
1642035600000|2022-01-13 01:00:00|63622.2|63612.2|63652.9|63632.9|63656.3|63643.7|63622.2|63606.9|6671
1642039200000|2022-01-13 02:00:00|63653.1|63633.1|63641.1|63631.1|63656.5|63639.7|63630.5|63620.1|5518
1642042800000|2022-01-13 03:00:00|63641.3|63631.3|63669.9|63659.9|63682.8|63672.8|63639.7|63628.5|5135
1642046400000|2022-01-13 04:00:00|63669.8|63659.8|63665.1|63655.1|63673.4|63660.1|63659.2|63645.2|3677
1642050000000|2022-01-13 05:00:00|63664.7|63654.7|63678.8|63668.8|63684|63672.8|63659.8|63645.3|5235
1642053600000|2022-01-13 06:00:00|63678.5|63668.5|63687|63677|63692.6|63682.6|63667.1|63657.1|4706
1642057200000|2022-01-13 07:00:00|63687.1|63677.1|63649.5|63639.5|63689.4|63679.4|63645.8|63635.8|5335
1642060800000|2022-01-13 08:00:00|63649.3|63639.3|63663.5|63653.5|63666.6|63654.5|63633.9|63621.9|5462
1642064400000|2022-01-13 09:00:00|63663.6|63653.6|63641.9|63631.9|63675.9|63665.9|63638.8|63628.8|4858
1642068000000|2022-01-13 10:00:00|63641.8|63631.8|63640.5|63630.5|63660.4|63650.4|63635.8|63625.8|4248
1642071600000|2022-01-13 11:00:00|63640.4|63630.4|63652.9|63642.9|63661.2|63647.4|63636.1|63626.1|3627
1642075200000|2022-01-13 12:00:00|63652.7|63642.7|63648.4|63638.4|63670.6|63656.3|63639.6|63627.1|4334
1642078800000|2022-01-13 13:00:00|63648.5|63638.5|63611.2|63601.2|63650.7|63639.9|63606.9|63596.9|6469
1642082400000|2022-01-13 14:00:00|63610.7|63600.7|63623.2|63613.2|63625.6|63614.8|63577.8|63562.7|7672
1642086000000|2022-01-13 15:00:00|63623.1|63613.1|63649.3|63639.3|63670.1|63655.2|63617|63601.5|7924
1642089600000|2022-01-13 16:00:00|63649.2|63639.2|63623.8|63613.8|63660.9|63650.3|63622.7|63609.9|5561
1642093200000|2022-01-13 17:00:00|63623.9|63613.9|63633.7|63613.7|63662.8|63647|63623.9|63610|5148
1642096800000|2022-01-13 18:00:00|63633.6|63613.6|63631.9|63621.9|63653.8|63633.8|63624.8|63609.6|4233
1642100400000|2022-01-13 19:00:00|63632.2|63622.2|63634.2|63624.2|63644.4|63629.3|63627.3|63611.6|3128
1642104000000|2022-01-13 20:00:00|63634.3|63624.3|63652.5|63632.5|63667.5|63652.1|63634|63618.6|3393
1642107600000|2022-01-13 21:00:00|63652.4|63632.4|63659.9|63627.9|63661.8|63637.6|63635.2|63615.2|2885
1642111200000|2022-01-13 22:00:00|63660|63627.5|63658.2|63627.5|63675.8|63635.7|63642.2|63589.3|2940
1642114800000|2022-01-13 23:00:00|63662.8|63627.3|63640.3|63620.3|63665.3|63637.6|63639.7|63617.4|3290
1642118400000|2022-01-14 00:00:00|63640.6|63620.6|63651.8|63631.8|63672.5|63657.3|63637.8|63617.8|4495
1642122000000|2022-01-14 01:00:00|63652.3|63632.3|63657.1|63647.1|63679.5|63662.3|63633.2|63616.7|7023
1642125600000|2022-01-14 02:00:00|63656.5|63646.5|63634.9|63624.9|63675.7|63660.4|63633.7|63622.6|6435
1642129200000|2022-01-14 03:00:00|63634.8|63624.8|63642.1|63632.1|63648.8|63637.1|63633.7|63622.5|5010
1642132800000|2022-01-14 04:00:00|63642|63632|63622.3|63612.3|63642.8|63632.8|63618.7|63607|3926
1642136400000|2022-01-14 05:00:00|63622.2|63612.2|63554.6|63534.6|63625.3|63615.3|63541|63526.5|5981
1642140000000|2022-01-14 06:00:00|63555.1|63535.1|63544.2|63534.2|63564.7|63554.7|63523.5|63507.7|6217
1642143600000|2022-01-14 07:00:00|63544.7|63534.7|63484|63474|63560.2|63550.2|63454.3|63441|6408
1642147200000|2022-01-14 08:00:00|63483.8|63473.8|63502.9|63482.9|63579.8|63559.8|63429.4|63417.5|7318
1642150800000|2022-01-14 09:00:00|63502.8|63482.8|63547.4|63527.4|63553.2|63542.4|63494.7|63478.2|6180
1642154400000|2022-01-14 10:00:00|63547.6|63527.6|63562.7|63552.7|63566.8|63553.6|63524.8|63509.7|3925
1642158000000|2022-01-14 11:00:00|63562.6|63552.6|63577.6|63567.6|63588.8|63578.8|63559.7|63547.2|4173
1642161600000|2022-01-14 12:00:00|63577.4|63567.4|63599.6|63589.6|63601.7|63591.7|63574.3|63559.7|4235
1642165200000|2022-01-14 13:00:00|63599.5|63589.5|63582.5|63572.5|63603.5|63593.5|63554.3|63540.4|8901
1642168800000|2022-01-14 14:00:00|63582.7|63572.7|63549.7|63529.7|63592.5|63580.3|63545.2|63529.7|8776
1642172400000|2022-01-14 15:00:00|63549.5|63529.5|63550.1|63540.1|63586|63570.8|63535.8|63525.5|8265
1642176000000|2022-01-14 16:00:00|63550|63540|63570.5|63560.5|63574.9|63564.9|63539.1|63529.1|6795
1642179600000|2022-01-14 17:00:00|63570.3|63560.3|63595.5|63585.5|63604.1|63589.9|63570.3|63558.5|4815
1642183200000|2022-01-14 18:00:00|63595.6|63585.6|63569.4|63559.4|63597.9|63585.6|63566.5|63551.3|4495
1642186800000|2022-01-14 19:00:00|63574.5|63554.5|63573|63553|63584.6|63569.9|63567.7|63552.7|3220
1642190400000|2022-01-14 20:00:00|63573.1|63553.1|63576.3|63556.3|63580|63562.6|63560.8|63545.2|3417
1642194000000|2022-01-14 21:00:00|63576.7|63556.7|63599.3|63554.3|63609.6|63572.7|63573.2|63546.5|3559
1642366800000|2022-01-16 21:00:00|63571|63475.4|63571.3|63486.9|63602.4|63489.2|63570.6|63474.1|175
1642370400000|2022-01-16 22:00:00|63573.9|63485.7|63589.9|63505.5|63611.8|63533.4|63568.6|63474.6|1390
1642374000000|2022-01-16 23:00:00|63577.8|63505.6|63569.9|63549.9|63622.3|63571|63566.6|63480.9|3502
1642377600000|2022-01-17 00:00:00|63569.5|63549.5|63617.6|63597.6|63630.3|63613.4|63567.5|63547.5|4923
1642381200000|2022-01-17 01:00:00|63617.5|63597.5|63650.6|63630.6|63663.5|63643.5|63603.5|63584|8485
1642384800000|2022-01-17 02:00:00|63650.5|63630.5|63586.1|63576.1|63650.5|63630.5|63573.2|63559.2|6681
1642388400000|2022-01-17 03:00:00|63585.9|63575.9|63527|63517|63594.5|63579.8|63523.4|63508.7|5665
1642392000000|2022-01-17 04:00:00|63527.1|63517.1|63529.4|63519.4|63534.2|63520.3|63494.5|63482.3|4171
1642395600000|2022-01-17 05:00:00|63529.3|63519.3|63505.7|63495.7|63539.1|63523.7|63488.4|63473|4986
1642399200000|2022-01-17 06:00:00|63506.2|63496.2|63539.3|63529.3|63540.3|63530.3|63491|63480|4825
1642402800000|2022-01-17 07:00:00|63539.4|63529.4|63526.8|63516.8|63543.2|63529.4|63494.8|63483|5651
1642406400000|2022-01-17 08:00:00|63526.7|63516.7|63515.4|63495.4|63569.2|63554.9|63507.3|63495.2|5857
1642410000000|2022-01-17 09:00:00|63514.9|63494.9|63523.8|63513.8|63535.7|63523.2|63498.8|63483.9|4675
1642413600000|2022-01-17 10:00:00|63523.7|63513.7|63526.9|63516.9|63543.7|63530.4|63518.9|63502.2|3611
1642417200000|2022-01-17 11:00:00|63527|63517|63521.6|63511.6|63542.4|63528.3|63520.3|63505.7|3515
1642420800000|2022-01-17 12:00:00|63521.4|63511.4|63541.1|63531.1|63545.9|63532.9|63521|63507.5|4385
1642424400000|2022-01-17 13:00:00|63540.8|63530.8|63524|63514|63557.4|63546.6|63522.8|63512.8|6245
1642428000000|2022-01-17 14:00:00|63523.9|63513.9|63529.6|63519.6|63541.3|63526.8|63521.8|63507.2|5490
1642431600000|2022-01-17 15:00:00|63529.8|63519.8|63536.8|63516.8|63551.6|63536.8|63522.3|63509.1|5642
1642435200000|2022-01-17 16:00:00|63532.3|63522.3|63529.1|63509.1|63542.2|63526|63520.2|63505.4|3906
1642438800000|2022-01-17 17:00:00|63528.8|63508.8|63515|63495|63530|63514.5|63514.4|63494.4|2438
1642442400000|2022-01-17 18:00:00|63515.4|63495.4|63516.2|63496.2|63524.2|63507|63510.4|63494.4|1742
1642446000000|2022-01-17 19:00:00|63516.1|63496.1|63518.3|63498.3|63520.7|63504.6|63511.5|63494.7|1664
1642449600000|2022-01-17 20:00:00|63518.9|63498.9|63518.5|63498.5|63520.4|63504.6|63511.8|63496.8|1576
1642453200000|2022-01-17 21:00:00|63518|63498|63522.8|63502.8|63527.7|63507.7|63514.8|63494.8|2554
1642456800000|2022-01-17 22:00:00|63522.7|63502.7|63551.8|63498.1|63564.2|63511.5|63512.9|63477.2|3292
1642460400000|2022-01-17 23:00:00|63551.1|63495.7|63529|63509|63552.5|63514.6|63511.4|63481|3010
1642464000000|2022-01-18 00:00:00|63531.5|63511.5|63492|63482|63532.5|63513.8|63490.4|63475|4101
1642467600000|2022-01-18 01:00:00|63496.6|63476.6|63468.7|63458.7|63518.4|63505.1|63447.8|63434.7|7215
1642471200000|2022-01-18 02:00:00|63468.8|63458.8|63459.3|63449.3|63476.7|63465.8|63445.8|63432.6|5954
1642474800000|2022-01-18 03:00:00|63459.4|63449.4|63493.9|63483.9|63521.4|63501.4|63409.9|63394.3|7918
1642478400000|2022-01-18 04:00:00|63494|63484|63466.7|63456.7|63501.4|63486.3|63464.4|63454.4|5421
1642482000000|2022-01-18 05:00:00|63466.6|63456.6|63474.9|63464.9|63488.9|63477.4|63462.8|63451.9|6209
1642485600000|2022-01-18 06:00:00|63482.2|63462.2|63475.2|63465.2|63485.9|63475.9|63464|63454|5717
1642489200000|2022-01-18 07:00:00|63475.3|63465.3|63547.2|63537.2|63635.8|63605.4|63473.5|63463.5|7658
1642492800000|2022-01-18 08:00:00|63547|63537|63559.2|63549.2|63590.7|63577.3|63539.1|63526.4|6990
1642496400000|2022-01-18 09:00:00|63558.1|63548.1|63561.9|63541.9|63598.3|63585.5|63551.9|63540.1|6056
1642500000000|2022-01-18 10:00:00|63561|63541|63577|63567|63584|63570.9|63555.7|63541|4561
1642503600000|2022-01-18 11:00:00|63577.4|63567.4|63573.9|63563.9|63594.2|63579.9|63563.3|63548.8|4360
1642507200000|2022-01-18 12:00:00|63573.8|63563.8|63551.7|63541.7|63580.6|63567.9|63547.2|63537.2|5456
1642510800000|2022-01-18 13:00:00|63551.4|63541.4|63550|63540|63592.5|63582.5|63544.5|63534.5|8072
1642514400000|2022-01-18 14:00:00|63549.8|63539.8|63589.2|63579.2|63593.8|63583.8|63546.1|63536.1|8020
1642518000000|2022-01-18 15:00:00|63589.1|63579.1|63567|63557|63598.2|63584.9|63552.1|63542.1|7813
1642521600000|2022-01-18 16:00:00|63566.8|63556.8|63585|63575|63614.1|63604.1|63564.5|63554.5|6892
1642525200000|2022-01-18 17:00:00|63584.8|63574.8|63609.4|63599.4|63624.1|63613.9|63583.2|63572.2|5171
1642528800000|2022-01-18 18:00:00|63609.5|63599.5|63619.7|63609.7|63634.1|63621.4|63606.2|63596.2|4695
1642532400000|2022-01-18 19:00:00|63619.8|63609.8|63605.4|63585.4|63622.6|63610.1|63595|63580.3|3846
1642536000000|2022-01-18 20:00:00|63605.5|63585.5|63620.8|63600.8|63627|63612.1|63597.9|63582.7|3882
1642539600000|2022-01-18 21:00:00|63621.4|63601.4|63631.7|63581.2|63632|63601.4|63589|63569|3734
1642543200000|2022-01-18 22:00:00|63629.4|63579|63627.3|63590.8|63635.1|63600.8|63613.8|63572.2|3954
1642546800000|2022-01-18 23:00:00|63629|63592|63607.8|63587.8|63634.5|63600.9|63604.6|63581.6|5059
1642550400000|2022-01-19 00:00:00|63607.3|63587.3|63606.7|63586.7|63634.4|63614.4|63600.5|63580.5|4374
1642554000000|2022-01-19 01:00:00|63606.2|63586.2|63607.9|63597.9|63614.9|63601.7|63547.8|63532.3|7170
1642557600000|2022-01-19 02:00:00|63608.1|63598.1|63590.7|63580.7|63621.7|63607|63572.8|63558.8|6829
1642561200000|2022-01-19 03:00:00|63591|63581|63581.2|63571.2|63595.8|63585.8|63575.6|63563.2|4892
1642564800000|2022-01-19 04:00:00|63581.1|63571.1|63559.7|63549.7|63581.7|63571.7|63547.3|63534.1|4374
1642568400000|2022-01-19 05:00:00|63559.6|63549.6|63531.8|63521.8|63564.5|63554.5|63528.9|63518.9|5034
1642572000000|2022-01-19 06:00:00|63531.4|63521.4|63528.4|63518.4|63546|63536|63521.6|63511.4|5622
1642575600000|2022-01-19 07:00:00|63528.3|63518.3|63565.9|63555.9|63567.9|63557.9|63521.7|63505.5|5873
1642579200000|2022-01-19 08:00:00|63566|63556|63536.6|63526.6|63567|63557|63529|63519|5548
1642582800000|2022-01-19 09:00:00|63536.5|63526.5|63523.8|63513.8|63537.8|63527.8|63484.9|63471|5351
1642586400000|2022-01-19 10:00:00|63523.9|63513.9|63504.9|63494.9|63526.8|63516.8|63497.2|63485|4474
1642590000000|2022-01-19 11:00:00|63505|63495|63512.1|63502.1|63521.1|63507.8|63502.2|63488.7|3839
1642593600000|2022-01-19 12:00:00|63511.9|63501.9|63511.4|63501.4|63518.4|63505.3|63500.4|63490.4|3839
1642597200000|2022-01-19 13:00:00|63511.1|63501.1|63517.6|63507.6|63521.9|63509.5|63497.9|63486.7|7102
1642600800000|2022-01-19 14:00:00|63517.5|63507.5|63515.5|63505.5|63524.1|63510.2|63503.7|63489.2|7409
1642604400000|2022-01-19 15:00:00|63515.4|63505.4|63500.7|63490.7|63519.3|63509.3|63495.8|63482.1|7025
1642608000000|2022-01-19 16:00:00|63500.5|63490.5|63490.4|63480.4|63501.3|63491.3|63486.4|63476.4|5471
1642611600000|2022-01-19 17:00:00|63490.3|63480.3|63499|63479|63506|63490.3|63485.8|63472|4406
1642615200000|2022-01-19 18:00:00|63498.6|63478.6|63501.1|63491.1|63507.7|63493|63489|63475.5|4176
1642618800000|2022-01-19 19:00:00|63501|63491|63501.4|63491.4|63512.4|63497.4|63494.1|63481.5|3268
1642622400000|2022-01-19 20:00:00|63501.5|63491.5|63507.1|63497.1|63513.9|63498.7|63499.9|63484.5|2824
1642626000000|2022-01-19 21:00:00|63506.8|63496.8|63519.2|63499.2|63524.8|63506|63504.4|63485.7|3273
1642629600000|2022-01-19 22:00:00|63518.4|63498.4|63534.6|63514.6|63548.5|63524.5|63511|63491|1947
1642633200000|2022-01-19 23:00:00|63534.7|63514.7|63539|63519|63543.8|63523.8|63528.9|63508.9|4676
1642636800000|2022-01-20 00:00:00|63539.4|63519.4|63498|63478|63539.8|63521.1|63485|63469.5|4906
1642640400000|2022-01-20 01:00:00|63498.1|63478.1|63495.3|63485.3|63509.2|63497|63473.7|63457.8|8457
1642644000000|2022-01-20 02:00:00|63495.1|63485.1|63472.9|63462.9|63508.2|63498.2|63469.6|63457.1|6746
1642647600000|2022-01-20 03:00:00|63472.8|63462.8|63485.2|63475.2|63496.7|63482.4|63469.2|63459.2|5271
1642651200000|2022-01-20 04:00:00|63485.3|63475.3|63486.6|63476.6|63487.4|63477.4|63475.5|63465.5|3566
1642654800000|2022-01-20 05:00:00|63486.7|63476.7|63475.2|63465.2|63499.3|63489.3|63472.3|63462.3|5267
1642658400000|2022-01-20 06:00:00|63475.9|63465.9|63494.2|63484.2|63500.2|63490.2|63474.5|63462.6|5697
1642662000000|2022-01-20 07:00:00|63493.1|63483.1|63463.1|63453.1|63493.4|63483.4|63435.1|63425.1|6140
1642665600000|2022-01-20 08:00:00|63463.2|63453.2|63465.8|63455.8|63499.9|63489|63458.3|63448.3|6160
1642669200000|2022-01-20 09:00:00|63465.7|63455.7|63496.4|63486.4|63502.5|63488.1|63460|63450|4825
1642672800000|2022-01-20 10:00:00|63496.3|63486.3|63523.5|63513.5|63527.1|63517.1|63479.7|63467.5|5367
1642676400000|2022-01-20 11:00:00|63523.7|63513.7|63488.6|63478.6|63524.3|63514.3|63485.4|63475.4|3922
1642680000000|2022-01-20 12:00:00|63488.2|63478.2|63493.2|63483.2|63507.7|63495|63484.9|63474.9|4547
1642683600000|2022-01-20 13:00:00|63492.9|63482.9|63460.2|63450.2|63495|63485|63454.8|63443.9|7832
1642687200000|2022-01-20 14:00:00|63460.3|63450.3|63457.4|63447.4|63475.7|63465.7|63455.9|63441.3|6633
1642690800000|2022-01-20 15:00:00|63457.3|63447.3|63434.7|63424.7|63463.3|63452.1|63422.2|63412.2|6756
1642694400000|2022-01-20 16:00:00|63434.6|63424.6|63439.9|63429.9|63468.9|63458.9|63432.6|63422.6|6296
1642698000000|2022-01-20 17:00:00|63439.6|63429.6|63463|63453|63465.1|63453.7|63435|63424.5|4035
1642701600000|2022-01-20 18:00:00|63463.1|63453.1|63465.3|63455.3|63471|63461|63461.7|63447|3621
1642705200000|2022-01-20 19:00:00|63465.4|63455.4|63465.9|63455.9|63472.7|63459.8|63454.9|63443.8|3837
1642708800000|2022-01-20 20:00:00|63466|63456|63483.5|63463.5|63497.6|63479.5|63456.8|63442.6|4603
1642712400000|2022-01-20 21:00:00|63483.7|63463.7|63492.5|63436.2|63499.3|63477.2|63478.6|63430|3190
1642716000000|2022-01-20 22:00:00|63493.9|63433.5|63486.9|63427.6|63526.4|63455.2|63481.9|63416.6|2604
1642719600000|2022-01-20 23:00:00|63488.2|63434|63495.9|63475.9|63509.2|63480.8|63466|63430.7|5613
1642723200000|2022-01-21 00:00:00|63495.6|63475.6|63517.8|63507.8|63529|63514.3|63477|63461.3|5915
1642726800000|2022-01-21 01:00:00|63517.6|63507.6|63491.4|63481.4|63531.9|63520.4|63480.2|63465.4|8607
1642730400000|2022-01-21 02:00:00|63491.3|63481.3|63472.7|63462.7|63498.2|63482.9|63470.9|63453.9|7065
1642734000000|2022-01-21 03:00:00|63472.9|63462.9|63473.3|63463.3|63488.5|63475.6|63471.7|63461.6|5871
1642737600000|2022-01-21 04:00:00|63473.4|63463.4|63478.2|63468.2|63479.2|63469.2|63468|63458|3655
1642741200000|2022-01-21 05:00:00|63478.1|63468.1|63457.2|63447.2|63482.3|63471|63455.2|63439.9|5314
1642744800000|2022-01-21 06:00:00|63457.6|63447.6|63458.4|63448.4|63467.7|63457.7|63423.6|63413.6|5904
1642748400000|2022-01-21 07:00:00|63458.2|63448.2|63449.9|63439.9|63463.3|63453.2|63431.2|63421.2|5630
1642752000000|2022-01-21 08:00:00|63449.8|63439.8|63459.2|63449.2|63467.4|63457.4|63430.9|63420.9|6236
1642755600000|2022-01-21 09:00:00|63459.1|63449.1|63459.8|63449.8|63468.7|63458.7|63445.2|63435.2|4895
1642759200000|2022-01-21 10:00:00|63459.7|63449.7|63454.9|63444.9|63465.5|63455.5|63449.6|63439.6|3822
1642762800000|2022-01-21 11:00:00|63454.8|63444.8|63460.2|63450.2|63478.6|63467.5|63454.7|63444.7|3702
1642766400000|2022-01-21 12:00:00|63460.4|63450.4|63431.6|63421.6|63463.8|63453.8|63425.4|63415.4|5088
1642770000000|2022-01-21 13:00:00|63431.4|63421.4|63402.7|63392.7|63437|63427|63400.8|63390.8|7504
1642773600000|2022-01-21 14:00:00|63403.6|63393.6|63409.6|63399.6|63424.9|63412.5|63381.9|63371.9|7044
1642777200000|2022-01-21 15:00:00|63409.3|63399.3|63400.4|63390.4|63442.4|63426.7|63395.6|63385.6|7540
1642780800000|2022-01-21 16:00:00|63400.1|63390.1|63395.6|63385.6|63414|63404|63386.4|63376.4|5945
1642784400000|2022-01-21 17:00:00|63395.4|63385.4|63401.9|63391.9|63407|63393.3|63384.4|63372|4684
1642788000000|2022-01-21 18:00:00|63402|63392|63410.2|63400.2|63417.2|63402.6|63399.6|63385.3|4252
1642791600000|2022-01-21 19:00:00|63409.8|63399.8|63437.9|63417.9|63438.5|63423.3|63400.2|63387.3|3869
1642795200000|2022-01-21 20:00:00|63438.3|63418.3|63411.7|63391.7|63439.1|63423.6|63410.4|63390.4|4774
1642798800000|2022-01-21 21:00:00|63412|63392|63422.6|63402.6|63437.8|63417.8|63409.8|63389.8|2963
1642971600000|2022-01-23 21:00:00|63421.9|63399.9|63412.3|63390.3|63493.4|63417.3|63412.3|63352|315
1642975200000|2022-01-23 22:00:00|63417.3|63395.3|63435.1|63372.3|63494.9|63409|63403.7|63348.1|2409
1642978800000|2022-01-23 23:00:00|63436.1|63377.5|63409.9|63389.9|63448.9|63402|63400.2|63371.9|4451
1642982400000|2022-01-24 00:00:00|63411.2|63391.2|63418.5|63398.5|63430.6|63411.1|63409.9|63391.2|4825
1642986000000|2022-01-24 01:00:00|63418.7|63398.7|63359|63349|63420.2|63406.3|63343|63323.1|7699
1642989600000|2022-01-24 02:00:00|63358.9|63348.9|63356|63346|63377|63365.7|63321.2|63311.2|6688
1642993200000|2022-01-24 03:00:00|63356.1|63346.1|63356.5|63346.5|63364.2|63353.1|63336.2|63326.2|5070
1642996800000|2022-01-24 04:00:00|63356.7|63346.7|63352.6|63342.6|63357.6|63347.6|63350.6|63340.6|2888
1643000400000|2022-01-24 05:00:00|63352.7|63342.7|63371.4|63361.4|63381.4|63365.2|63349.9|63339.9|4925
1643004000000|2022-01-24 06:00:00|63371.2|63361.2|63362.4|63352.4|63379.2|63369.2|63355.5|63345.5|5489
1643007600000|2022-01-24 07:00:00|63362.6|63352.6|63355.1|63345.1|63372.5|63362.5|63350.9|63340.9|4879
1643011200000|2022-01-24 08:00:00|63355.4|63345.4|63344.8|63334.8|63371.8|63361.8|63328.2|63318.2|6119
1643014800000|2022-01-24 09:00:00|63344.9|63334.9|63271.6|63261.6|63355.4|63341|63252.5|63239.1|6560
1643018400000|2022-01-24 10:00:00|63271|63261|63287.8|63277.8|63308|63296.7|63261|63251|5908
1643022000000|2022-01-24 11:00:00|63287.7|63277.7|63272.9|63252.9|63295.6|63280.6|63253.3|63243.3|5872
1643025600000|2022-01-24 12:00:00|63267.8|63257.8|63312.3|63302.3|63314|63304|63265.3|63252.8|5312
1643029200000|2022-01-24 13:00:00|63312.4|63302.4|63350.2|63330.2|63367.1|63357.1|63312.1|63302.1|8422
1643032800000|2022-01-24 14:00:00|63345|63335|63352.6|63342.6|63356.7|63344.8|63324.7|63314.7|8891
1643036400000|2022-01-24 15:00:00|63352.8|63342.8|63358.8|63348.8|63387|63371.8|63340.9|63330.9|8931
1643040000000|2022-01-24 16:00:00|63358.6|63348.6|63396.2|63386.2|63406.1|63391.8|63358.4|63348.4|7797
1643043600000|2022-01-24 17:00:00|63396.4|63386.4|63371.2|63361.2|63421.1|63411.1|63362.5|63352.5|7263
1643047200000|2022-01-24 18:00:00|63371.1|63361.1|63367.1|63357.1|63374.2|63364.2|63337.9|63325.4|7234
1643050800000|2022-01-24 19:00:00|63367.5|63357.5|63360.6|63350.6|63370.5|63358.5|63341.3|63327.9|6197
1643054400000|2022-01-24 20:00:00|63360.7|63350.7|63346.7|63326.7|63366.4|63351.8|63339.9|63324.6|5594
1643058000000|2022-01-24 21:00:00|63346.8|63326.8|63343.1|63323.1|63350.4|63332.2|63339.4|63319.4|3347
1643061600000|2022-01-24 22:00:00|63343.3|63323.3|63370.1|63317.8|63394.3|63332.6|63342.2|63274.3|2146
1643065200000|2022-01-24 23:00:00|63369.7|63312.8|63344.7|63324.7|63375.3|63335.5|63340.1|63301.5|3377
1643068800000|2022-01-25 00:00:00|63344.8|63324.8|63322.7|63302.7|63357.3|63337.3|63305.2|63285.2|5762
1643072400000|2022-01-25 01:00:00|63322.9|63302.9|63362.7|63352.7|63367.6|63356.8|63293.3|63277.9|7964
1643076000000|2022-01-25 02:00:00|63362.6|63352.6|63359.1|63349.1|63378.9|63366.2|63342.9|63329.5|7524
1643079600000|2022-01-25 03:00:00|63359.3|63349.3|63364.8|63354.8|63383.6|63369.2|63353.5|63343.5|6426
1643083200000|2022-01-25 04:00:00|63364.9|63354.9|63362.6|63352.6|63372.7|63359|63353.7|63343.7|4192
1643086800000|2022-01-25 05:00:00|63362.4|63352.4|63352|63342|63377.1|63364.7|63348.7|63338.7|5582
1643090400000|2022-01-25 06:00:00|63352.1|63342.1|63352.1|63342.1|63363.8|63353.8|63326.3|63316.3|6610
1643094000000|2022-01-25 07:00:00|63352|63342|63333.5|63323.5|63376.1|63366.1|63320.6|63310|6774
1643097600000|2022-01-25 08:00:00|63333.6|63323.6|63338|63328|63345.1|63335.1|63308.6|63298.6|6626
1643101200000|2022-01-25 09:00:00|63338.1|63328.1|63374.4|63364.4|63377.9|63367.9|63336.5|63326.5|5741
1643104800000|2022-01-25 10:00:00|63374.5|63364.5|63358.8|63348.8|63382.6|63372.2|63352.3|63342.3|4760
1643108400000|2022-01-25 11:00:00|63358.7|63348.7|63375.9|63365.9|63381.6|63371.6|63350.6|63340.6|4978
1643112000000|2022-01-25 12:00:00|63376|63366|63383.9|63373.9|63386.3|63376.3|63368.5|63356.2|4923
1643115600000|2022-01-25 13:00:00|63383.7|63373.7|63389.8|63369.8|63390.3|63379.7|63365|63355|7619
1643119200000|2022-01-25 14:00:00|63386.7|63376.7|63364.3|63344.3|63392.7|63378.3|63358.1|63343.4|8004
1643122800000|2022-01-25 15:00:00|63364.4|63344.4|63344.6|63334.6|63377.4|63367.4|63337.4|63322.9|8596
1643126400000|2022-01-25 16:00:00|63344.4|63334.4|63337.5|63327.5|63349.1|63339.1|63329.1|63319.1|7361
1643130000000|2022-01-25 17:00:00|63337.4|63327.4|63335.5|63315.5|63343.2|63333.2|63328.8|63314.9|6687
1643133600000|2022-01-25 18:00:00|63335.3|63315.3|63309.6|63299.6|63337.5|63323.3|63309.2|63294.5|5601
1643137200000|2022-01-25 19:00:00|63309.7|63299.7|63311.1|63301.1|63326.3|63311.2|63309.4|63295.3|4277
1643140800000|2022-01-25 20:00:00|63311.2|63301.2|63328.7|63308.7|63331.5|63316.3|63310.4|63295.6|4968
1643144400000|2022-01-25 21:00:00|63328.3|63308.3|63318.9|63298.9|63335.1|63319|63315.5|63295.5|4294
1643148000000|2022-01-25 22:00:00|63319.1|63299.1|63340.6|63294.9|63358.8|63307.3|63318.1|63278.9|2433
1643151600000|2022-01-25 23:00:00|63339.4|63295.1|63322.4|63302.4|63347.6|63307.3|63317.8|63291.3|2310
1643155200000|2022-01-26 00:00:00|63321.9|63301.9|63319.4|63299.4|63336|63320.2|63313.5|63294.9|4660
1643158800000|2022-01-26 01:00:00|63319.5|63299.5|63298.9|63288.9|63321.4|63305.9|63264.6|63254.6|7409
1643162400000|2022-01-26 02:00:00|63298.8|63288.8|63308.5|63298.5|63310.6|63300.6|63269.4|63255.9|6803
1643166000000|2022-01-26 03:00:00|63308.8|63298.8|63290.5|63280.5|63311.7|63301.7|63289.3|63278.5|6278
1643169600000|2022-01-26 04:00:00|63290.4|63280.4|63279.2|63269.2|63295.8|63285.8|63279|63269|3958
1643173200000|2022-01-26 05:00:00|63279.3|63269.3|63269.3|63259.3|63292.9|63277.7|63265.4|63255.4|4841
1643176800000|2022-01-26 06:00:00|63269.4|63259.4|63286.7|63276.7|63291.3|63281.3|63265.8|63255.8|5310
1643180400000|2022-01-26 07:00:00|63286.1|63276.1|63287.8|63277.8|63288.1|63278.1|63256.2|63246.2|5622
1643184000000|2022-01-26 08:00:00|63287.7|63277.7|63277.4|63267.4|63288.3|63278.3|63255.5|63245.5|5868
1643187600000|2022-01-26 09:00:00|63277.6|63267.6|63248.6|63238.6|63282|63272|63242|63229.4|5346
1643191200000|2022-01-26 10:00:00|63248.5|63238.5|63270.5|63260.5|63282|63267.5|63245.2|63231.1|5186
1643194800000|2022-01-26 11:00:00|63270.6|63260.6|63292.2|63272.2|63293|63281.6|63267.1|63257.1|4609
1643198400000|2022-01-26 12:00:00|63292.4|63272.4|63278.8|63268.8|63292.4|63282.1|63273.2|63262.2|4851
1643202000000|2022-01-26 13:00:00|63278.4|63268.4|63261|63251|63283.6|63269|63245|63235|7338
1643205600000|2022-01-26 14:00:00|63261.2|63251.2|63252.6|63232.6|63280.1|63270.1|63244.1|63232.6|7361
1643209200000|2022-01-26 15:00:00|63252.3|63232.3|63276.8|63266.8|63277.1|63267.1|63247.3|63230.9|7701
1643212800000|2022-01-26 16:00:00|63276.7|63266.7|63281.8|63271.8|63290.3|63278.5|63273|63263|6017
1643216400000|2022-01-26 17:00:00|63281.6|63271.6|63271.1|63261.1|63294.4|63284.4|63266.1|63256.1|4343
1643220000000|2022-01-26 18:00:00|63271|63261|63287.9|63255.9|63292.8|63272.8|63265.1|63250.6|4554
1643223600000|2022-01-26 19:00:00|63283.9|63258.4|63338.5|63318.5|63346|63328.8|63249.5|63229.5|9328
1643227200000|2022-01-26 20:00:00|63334.6|63324.6|63375.4|63355.4|63389.2|63369.2|63328.4|63308.4|8729
1643230800000|2022-01-26 21:00:00|63375.8|63355.8|63365.8|63330.2|63393|63373|63356.7|63330.1|4228
1643234400000|2022-01-26 22:00:00|63367.9|63329.7|63392.3|63372.3|63413.6|63384.1|63367.4|63328.8|1962
1643238000000|2022-01-26 23:00:00|63392.1|63372.1|63376.2|63356.2|63406.5|63386.5|63365.4|63339.5|3494
1643241600000|2022-01-27 00:00:00|63375.6|63355.6|63425|63405|63432.6|63416.6|63374|63354|5921
1643245200000|2022-01-27 01:00:00|63425.1|63405.1|63459.5|63449.5|63479.8|63463.7|63413.6|63399|8743
1643248800000|2022-01-27 02:00:00|63459.9|63449.9|63554.7|63544.7|63567.9|63551.8|63456.9|63446.9|8952
1643252400000|2022-01-27 03:00:00|63554.9|63544.9|63526.4|63516.4|63561.9|63551.1|63518.1|63505.2|7536
1643256000000|2022-01-27 04:00:00|63527.7|63517.7|63537.9|63527.9|63548.1|63532.4|63524.3|63509.4|5066
1643259600000|2022-01-27 05:00:00|63538|63528|63571.9|63561.9|63583.4|63568.7|63536|63522.7|6814
1643263200000|2022-01-27 06:00:00|63578.7|63558.7|63545.8|63535.8|63578.7|63566.1|63524.9|63514.9|6596
1643266800000|2022-01-27 07:00:00|63546.3|63536.3|63653.6|63633.6|63663.8|63652.2|63532.4|63521.5|8179
1643270400000|2022-01-27 08:00:00|63653.4|63633.4|63658|63648|63726.5|63706.5|63644.2|63629.3|8393
1643274000000|2022-01-27 09:00:00|63658.3|63648.3|63670.5|63660.5|63720.6|63710.6|63654.4|63644.4|7055
1643277600000|2022-01-27 10:00:00|63670.4|63660.4|63713.7|63693.7|63714.9|63698.5|63663.3|63648|5623
1643281200000|2022-01-27 11:00:00|63714.2|63694.2|63741.1|63731.1|63756.1|63740.6|63697.1|63683.2|6028
1643284800000|2022-01-27 12:00:00|63741.3|63731.3|63758.4|63748.4|63763.3|63750.5|63709.1|63699.1|6350
1643288400000|2022-01-27 13:00:00|63758.3|63748.3|63702|63692|63761.5|63748.3|63694|63680.3|10119
1643292000000|2022-01-27 14:00:00|63702.2|63692.2|63693|63683|63721.4|63708.2|63674.1|63661|8710
1643295600000|2022-01-27 15:00:00|63692.9|63682.9|63704.9|63694.9|63766.1|63752.7|63690.7|63680.7|9002
1643299200000|2022-01-27 16:00:00|63704.8|63694.8|63706|63696|63721.7|63710.8|63671.6|63661.6|8301
1643302800000|2022-01-27 17:00:00|63706.3|63696.3|63698.4|63688.4|63723.7|63710.6|63683.5|63668.4|6780
1643306400000|2022-01-27 18:00:00|63698.9|63688.9|63668.5|63658.5|63720|63705.3|63664.9|63651.7|7342
1643310000000|2022-01-27 19:00:00|63669.9|63659.9|63707.6|63697.6|63711.4|63700.7|63669.5|63656.3|5353
1643313600000|2022-01-27 20:00:00|63707.9|63697.9|63689.1|63669.1|63712.3|63697.9|63687|63667.9|4648
1643317200000|2022-01-27 21:00:00|63688.9|63668.9|63704.9|63659.5|63707.3|63683|63682.6|63659.5|3304
1643320800000|2022-01-27 22:00:00|63708.2|63654.4|63717.8|63666.9|63757.2|63681.8|63703.6|63603.7|3188
1643324400000|2022-01-27 23:00:00|63718.8|63666.6|63708.6|63688.6|63724.9|63692.8|63694.1|63664.8|4118
1643328000000|2022-01-28 00:00:00|63707.1|63687.1|63672|63652|63712.6|63694.4|63669.4|63649.4|5443
1643331600000|2022-01-28 01:00:00|63672.3|63652.3|63686.3|63676.3|63693.9|63680.6|63635.7|63620.4|8811
1643335200000|2022-01-28 02:00:00|63686.2|63676.2|63663.9|63653.9|63702.3|63692.3|63653.5|63639.7|7142
1643338800000|2022-01-28 03:00:00|63664.3|63654.3|63619.5|63599.5|63664.4|63654.4|63579.6|63565.1|7432
1643342400000|2022-01-28 04:00:00|63615.1|63605.1|63638.3|63628.3|63638.6|63628.6|63590.1|63570.1|5037
1643346000000|2022-01-28 05:00:00|63638.2|63628.2|63621.9|63611.9|63641.3|63629.3|63593.1|63577.9|7336
1643349600000|2022-01-28 06:00:00|63622.1|63612.1|63663.2|63653.2|63663.5|63653.5|63604.6|63594.6|6919
1643353200000|2022-01-28 07:00:00|63663.8|63653.8|63710.4|63700.4|63740.7|63726.9|63655.7|63645.7|7887
1643356800000|2022-01-28 08:00:00|63711.4|63701.4|63682.2|63672.2|63726.2|63716.2|63681.8|63665.8|7603
1643360400000|2022-01-28 09:00:00|63682|63672|63682.2|63672.2|63702.3|63690.6|63665.6|63653.7|6361
1643364000000|2022-01-28 10:00:00|63682.3|63672.3|63696|63686|63726|63710.1|63678.9|63664.3|6327
1643367600000|2022-01-28 11:00:00|63695.6|63685.6|63717.4|63707.4|63742.2|63729.2|63692.8|63682.8|5523
1643371200000|2022-01-28 12:00:00|63717|63707|63717.1|63707.1|63725|63715|63702.1|63688.1|5738
1643374800000|2022-01-28 13:00:00|63717|63707|63629.8|63619.8|63720.1|63708.7|63626.6|63611.6|8533
1643378400000|2022-01-28 14:00:00|63629.9|63619.9|63646.3|63636.3|63661.5|63647.8|63624.8|63614.8|8910
1643382000000|2022-01-28 15:00:00|63646.4|63636.4|63662.7|63652.7|63688.1|63676.5|63643.2|63628.3|8706
1643385600000|2022-01-28 16:00:00|63662.8|63652.8|63639.1|63629.1|63674.3|63664.3|63626.6|63614.3|7578
1643389200000|2022-01-28 17:00:00|63639.4|63629.4|63679|63669|63681|63669.4|63631.8|63616.8|5672
1643392800000|2022-01-28 18:00:00|63678.6|63668.6|63697.2|63677.2|63701.7|63684.9|63667.7|63653.2|5286
1643396400000|2022-01-28 19:00:00|63697.1|63677.1|63717.9|63707.9|63726.9|63712.5|63686|63670.3|5444
1643400000000|2022-01-28 20:00:00|63717.8|63707.8|63719.8|63699.8|63727.3|63712.3|63708.5|63692.5|4706
1643403600000|2022-01-28 21:00:00|63719.5|63699.5|63711.2|63691.2|63726.2|63706.2|63703.7|63683.7|2493
1643576400000|2022-01-30 21:00:00|63736.5|63633|63717.1|63637.7|63741.6|63664.3|63674.9|63627.9|191
1643580000000|2022-01-30 22:00:00|63732.4|63624|63695.3|63642.4|63734.5|63665|63650.3|63575.5|2740
1643583600000|2022-01-30 23:00:00|63701|63641.4|63685.1|63665.1|63727.4|63676.9|63668.7|63621.3|4831
1643587200000|2022-01-31 00:00:00|63686.6|63666.6|63694.9|63674.9|63705|63685|63668.7|63649.1|4651
1643590800000|2022-01-31 01:00:00|63694.8|63674.8|63660.4|63650.4|63694.8|63674.8|63658|63643.5|5314
1643594400000|2022-01-31 02:00:00|63660.1|63650.1|63706.5|63696.5|63730|63714.9|63658.8|63645.4|5308
1643598000000|2022-01-31 03:00:00|63706.7|63696.7|63724.7|63714.7|63733.7|63718.9|63697.6|63682.8|4961
1643601600000|2022-01-31 04:00:00|63724.5|63714.5|63773.6|63753.6|63775|63760.3|63710.2|63697.9|4141
1643605200000|2022-01-31 05:00:00|63768.5|63758.5|63751.6|63741.6|63789.7|63775.6|63743.4|63728.2|4315
1643608800000|2022-01-31 06:00:00|63752.9|63742.9|63751.4|63741.4|63764.6|63753.3|63733.6|63719|4491
1643612400000|2022-01-31 07:00:00|63751.5|63741.5|63813.4|63803.4|63841.3|63828.5|63747.9|63734.4|5665
1643616000000|2022-01-31 08:00:00|63813.2|63803.2|63820.4|63810.4|63869|63859|63809|63799|6160
1643619600000|2022-01-31 09:00:00|63820.3|63810.3|63801.1|63791.1|63825|63815|63787|63774.2|4775
1643623200000|2022-01-31 10:00:00|63806|63786|63819.1|63809.1|63833.4|63823.4|63789.7|63774.7|4289
1643626800000|2022-01-31 11:00:00|63819.3|63809.3|63805.9|63795.9|63824.9|63813.9|63795.8|63780.7|4114
1643630400000|2022-01-31 12:00:00|63806|63796|63820.9|63810.9|63838|63828|63804.2|63794.2|5454
1643634000000|2022-01-31 13:00:00|63820.8|63810.8|63765.5|63755.5|63837.3|63826.1|63757.4|63743.4|7277
1643637600000|2022-01-31 14:00:00|63765.3|63755.3|63771.4|63761.4|63785.5|63772.4|63740.1|63726.1|7512
1643641200000|2022-01-31 15:00:00|63771.1|63761.1|63788.1|63768.1|63804.2|63793.4|63762.7|63748.3|8323
1643644800000|2022-01-31 16:00:00|63787|63767|63786.1|63766.1|63825.9|63811.2|63766.4|63750.4|7713
1643648400000|2022-01-31 17:00:00|63785.8|63765.8|63780.3|63760.3|63793|63776.4|63769|63755.1|4379
1643652000000|2022-01-31 18:00:00|63780.2|63760.2|63733.8|63713.8|63781.6|63766.6|63729.8|63713.6|4070
1643655600000|2022-01-31 19:00:00|63733.7|63713.7|63721.3|63701.3|63736.6|63721.9|63710.9|63690.9|4203
1643659200000|2022-01-31 20:00:00|63721.2|63701.2|63724.2|63704.2|63733.6|63713.9|63717|63700.2|4292
1643662800000|2022-01-31 21:00:00|63724|63704|63715.4|63695.4|63731.6|63711.6|63715.4|63695.4|2861
1643666400000|2022-01-31 22:00:00|63717.5|63697.5|63823.2|63704.2|63834.1|63721.7|63716.2|63677.1|1870
1643670000000|2022-01-31 23:00:00|63823.3|63704.3|63755.4|63707|63825.9|63721.7|63725.9|63674|4237
1643673600000|2022-02-01 00:00:00|63756.1|63708|63753.1|63733.1|63758.7|63736.4|63732.4|63708|4256
1643677200000|2022-02-01 01:00:00|63753.3|63733.3|63711.4|63691.4|63754.2|63734.2|63707.9|63688.6|4606
1643680800000|2022-02-01 02:00:00|63711.5|63691.5|63698.4|63678.4|63712.2|63692.2|63678.5|63662.9|4514
1643684400000|2022-02-01 03:00:00|63698.6|63678.6|63713.5|63693.5|63730.5|63710.5|63695.3|63675.3|6278
1643688000000|2022-02-01 04:00:00|63713.4|63693.4|63688.1|63668.1|63717.9|63698.2|63681.4|63657.1|4778
1643691600000|2022-02-01 05:00:00|63688.2|63668.2|63689.6|63669.6|63697.5|63677.5|63679.9|63661|4474
1643695200000|2022-02-01 06:00:00|63689.8|63669.8|63689.9|63669.9|63692.3|63675.3|63669.6|63655.9|3925
1643698800000|2022-02-01 07:00:00|63689.7|63669.7|63669.3|63649.3|63689.7|63669.7|63659.5|63644.7|4985
1643702400000|2022-02-01 08:00:00|63669.4|63649.4|63678.6|63658.6|63694.9|63679.7|63655.6|63639|5258
1643706000000|2022-02-01 09:00:00|63678.4|63658.4|63707|63687|63715.6|63700.7|63662.8|63647.2|5257
1643709600000|2022-02-01 10:00:00|63706.9|63686.9|63708.5|63698.5|63719.9|63705|63693.2|63679.1|4303
1643713200000|2022-02-01 11:00:00|63708.4|63698.4|63707.9|63697.9|63722.9|63708.2|63690.2|63675.2|4013
1643716800000|2022-02-01 12:00:00|63708.1|63698.1|63704.4|63684.4|63713.5|63698.7|63674.9|63660|4527
1643720400000|2022-02-01 13:00:00|63699.1|63689.1|63692.8|63682.8|63706.5|63691.8|63674.8|63660.6|6394
1643724000000|2022-02-01 14:00:00|63692.9|63682.9|63713.6|63693.6|63724.4|63711.7|63679|63663.8|6750
1643727600000|2022-02-01 15:00:00|63712.4|63692.4|63721.7|63711.7|63748.3|63728.3|63703.4|63687.6|8919
1643731200000|2022-02-01 16:00:00|63721.8|63711.8|63726.8|63716.8|63741.6|63725.5|63706.5|63691.6|6057
1643734800000|2022-02-01 17:00:00|63726.9|63716.9|63730|63710|63748.5|63733.5|63720.8|63701.2|4749
1643738400000|2022-02-01 18:00:00|63730.1|63710.1|63731.4|63711.4|63736|63720.7|63718.1|63703.1|3340
1643742000000|2022-02-01 19:00:00|63731.3|63711.3|63718.9|63698.9|63736.7|63721.3|63713.1|63698|3336
1643745600000|2022-02-01 20:00:00|63719.1|63699.1|63716|63696|63722.8|63706.3|63709.8|63693.2|3009
1643749200000|2022-02-01 21:00:00|63716.1|63696.1|63717|63666|63717|63696.7|63699.7|63665.5|3841
1643752800000|2022-02-01 22:00:00|63717.5|63664.4|63734|63669.4|63765.2|63684.2|63713.7|63640.5|1791
1643756400000|2022-02-01 23:00:00|63740.4|63673.5|63709.7|63689.7|63750.6|63701.6|63705.9|63651.5|3479
1643760000000|2022-02-02 00:00:00|63709.5|63689.5|63698.8|63678.8|63736.4|63716.4|63687.8|63671|3097
1643763600000|2022-02-02 01:00:00|63699.5|63679.5|63699.1|63679.1|63702.2|63682.2|63686|63667.7|4070
1643767200000|2022-02-02 02:00:00|63699|63679|63718.1|63698.1|63724.9|63705|63692.5|63675|3845
1643770800000|2022-02-02 03:00:00|63718.2|63698.2|63724|63704|63724.5|63706.2|63706.8|63691.4|2530
1643774400000|2022-02-02 04:00:00|63724.1|63704.1|63712.3|63692.3|63724.5|63706.8|63701.7|63685.8|3264
1643778000000|2022-02-02 05:00:00|63711.8|63691.8|63716|63696|63719.5|63704.7|63705.8|63689.2|4375
1643781600000|2022-02-02 06:00:00|63716.1|63696.1|63754.2|63734.2|63764.2|63749.2|63710.5|63694.9|3766
1643785200000|2022-02-02 07:00:00|63754.4|63734.4|63704.9|63694.9|63761.1|63744.9|63703.1|63686.6|4302
1643788800000|2022-02-02 08:00:00|63709.8|63689.8|63659.6|63649.6|63712.3|63696.2|63654.3|63639.7|5227
1643792400000|2022-02-02 09:00:00|63659.5|63649.5|63630.5|63610.5|63667|63652|63625.2|63610.2|4369
1643796000000|2022-02-02 10:00:00|63629|63609|63623.2|63613.2|63649.4|63633.6|63617.7|63603|4666
1643799600000|2022-02-02 11:00:00|63623.3|63613.3|63622.6|63612.6|63635.1|63620.7|63612.9|63601.4|3705
1643803200000|2022-02-02 12:00:00|63622.7|63612.7|63620.7|63610.7|63634.7|63618.2|63604.3|63588.8|4760
1643806800000|2022-02-02 13:00:00|63620.5|63610.5|63660.2|63650.2|63660.9|63650.9|63608.5|63591.9|6949
1643810400000|2022-02-02 14:00:00|63660.5|63650.5|63646.4|63626.4|63668|63654.6|63621.2|63605.8|7378
1643814000000|2022-02-02 15:00:00|63646.2|63626.2|63618.6|63608.6|63646.9|63632.4|63599|63583.7|7719
1643817600000|2022-02-02 16:00:00|63618.9|63608.9|63616.2|63596.2|63638.7|63623.4|63608.3|63593.5|5921
1643821200000|2022-02-02 17:00:00|63616.1|63596.1|63609.6|63589.6|63618.7|63601.2|63598.7|63582.7|3486
1643824800000|2022-02-02 18:00:00|63609.7|63589.7|63593.7|63573.7|63615.5|63596.6|63589.1|63573.6|3164
1643828400000|2022-02-02 19:00:00|63589.5|63579.5|63575.6|63565.6|63597.2|63581.3|63574.3|63564.2|3248
1643832000000|2022-02-02 20:00:00|63575.5|63565.5|63581.8|63561.8|63583.7|63568.2|63574.4|63559.3|2455
1643835600000|2022-02-02 21:00:00|63581.7|63561.7|63590.4|63570.4|63596.1|63580.1|63575.9|63550.2|3110
1643839200000|2022-02-02 22:00:00|63592.2|63572.2|63617.6|63565.8|63668.2|63581.4|63592.2|63539.7|2322
1643842800000|2022-02-02 23:00:00|63617.4|63565.9|63595.2|63575.2|63627.4|63580.8|63590.7|63554.1|3108
1643846400000|2022-02-03 00:00:00|63594.3|63574.3|63625.3|63605.3|63633.9|63613.9|63594.3|63574.3|4553
1643850000000|2022-02-03 01:00:00|63625.4|63605.4|63642.9|63622.9|63658.8|63638.8|63608.5|63592.5|5690
1643853600000|2022-02-03 02:00:00|63642.5|63622.5|63646.5|63626.5|63652.7|63637.7|63636.3|63617.2|3905
1643857200000|2022-02-03 03:00:00|63646.4|63626.4|63637.1|63627.1|63648.9|63628.9|63630.9|63613.1|3681
1643860800000|2022-02-03 04:00:00|63637|63627|63654.2|63634.2|63662.9|63643.9|63636.7|63621.8|4800
1643864400000|2022-02-03 05:00:00|63654.1|63634.1|63649.8|63629.8|63659.2|63642.4|63647.2|63627.4|4303
1643868000000|2022-02-03 06:00:00|63649.9|63629.9|63691.3|63671.3|63696.3|63681.2|63648|63628.3|4412
1643871600000|2022-02-03 07:00:00|63691.4|63671.4|63684.1|63674.1|63721.5|63706.4|63678.9|63664.3|5057
1643875200000|2022-02-03 08:00:00|63689.1|63669.1|63681|63661|63709.9|63692.6|63674.3|63658.5|6411
1643878800000|2022-02-03 09:00:00|63681.9|63661.9|63673.5|63653.5|63696.4|63681.1|63657.8|63637.8|5603
1643882400000|2022-02-03 10:00:00|63673.4|63653.4|63640.2|63630.2|63680.8|63663.9|63639.3|63624.3|5595
1643886000000|2022-02-03 11:00:00|63640.4|63630.4|63632.8|63612.8|63650.1|63634.8|63627.9|63608.7|3811
1643889600000|2022-02-03 12:00:00|63632.9|63612.9|63636.3|63616.3|63646.1|63631.1|63594.6|63574.8|8456
1643893200000|2022-02-03 13:00:00|63636.7|63616.7|63586.4|63576.4|63643.4|63627.4|63565.6|63550.1|9541
1643896800000|2022-02-03 14:00:00|63585|63575|63564.7|63544.7|63595.8|63580.6|63514.7|63499.9|10472
1643900400000|2022-02-03 15:00:00|63564.5|63544.5|63571.7|63561.7|63584.7|63569.9|63551.4|63536|9582
1643904000000|2022-02-03 16:00:00|63571.8|63561.8|63576.2|63556.2|63587.7|63573.4|63540.6|63524.8|7917
1643907600000|2022-02-03 17:00:00|63576.4|63556.4|63554.9|63534.9|63588.8|63573.3|63547.6|63532.2|6113
1643911200000|2022-02-03 18:00:00|63554.5|63534.5|63572.2|63552.2|63573.3|63558.2|63549.7|63531.6|5741
1643914800000|2022-02-03 19:00:00|63572.4|63552.4|63564.8|63544.8|63578.1|63563.3|63539.8|63523.9|4995
1643918400000|2022-02-03 20:00:00|63564.9|63544.9|63557.4|63537.4|63569.4|63553.8|63546.3|63526.3|4566
1643922000000|2022-02-03 21:00:00|63557.1|63537.1|63541.5|63521.5|63557.3|63537.3|63533.8|63513.8|4434
1643925600000|2022-02-03 22:00:00|63543.6|63523.6|63547|63512.2|63566|63531.4|63532.5|63484.3|2675
1643929200000|2022-02-03 23:00:00|63546.9|63505.9|63537.9|63517.9|63551|63523|63527.6|63498|2400
1643932800000|2022-02-04 00:00:00|63538.8|63518.8|63551.7|63531.7|63557.4|63538.4|63536.1|63516.1|3756
1643936400000|2022-02-04 01:00:00|63551.5|63531.5|63574.3|63554.3|63587.1|63572|63533.5|63515.4|6186
1643940000000|2022-02-04 02:00:00|63574.1|63554.1|63572|63552|63596.3|63576.3|63537.2|63521.8|5727
1643943600000|2022-02-04 03:00:00|63571.9|63551.9|63550.6|63540.6|63573.2|63558|63548.7|63533.1|4826
1643947200000|2022-02-04 04:00:00|63551.5|63541.5|63540.7|63530.7|63557.5|63542.4|63537|63522.1|4648
1643950800000|2022-02-04 05:00:00|63540.9|63530.9|63532.9|63522.9|63548|63534.4|63494.2|63479.1|5315
1643954400000|2022-02-04 06:00:00|63533|63523|63556.2|63536.2|63557.1|63543.5|63532.2|63518.3|4760
1643958000000|2022-02-04 07:00:00|63556.1|63536.1|63577.5|63567.5|63588.5|63574.7|63548.5|63533.2|5998
1643961600000|2022-02-04 08:00:00|63577.3|63567.3|63605.9|63585.9|63613|63597.9|63571.4|63556.7|6176
1643965200000|2022-02-04 09:00:00|63605.8|63585.8|63597.9|63587.9|63617.8|63602.8|63592.8|63577.9|5930
1643968800000|2022-02-04 10:00:00|63597.8|63587.8|63583.6|63573.6|63605.1|63589.5|63572|63556.8|5367
1643972400000|2022-02-04 11:00:00|63583.5|63573.5|63593.7|63583.7|63610.2|63595|63578.6|63564.4|6010
1643976000000|2022-02-04 12:00:00|63593.4|63583.4|63591.4|63581.4|63608.6|63593.7|63568|63553.5|6180
1643979600000|2022-02-04 13:00:00|63591.7|63581.7|63692.4|63672.4|63700.1|63686.3|63573.1|63553.1|9655
1643983200000|2022-02-04 14:00:00|63691.9|63671.9|63689.6|63669.6|63700|63684.9|63632.1|63617.2|9522
1643986800000|2022-02-04 15:00:00|63689.7|63669.7|63674.9|63664.9|63691.9|63677.5|63648.6|63632.9|9301
1643990400000|2022-02-04 16:00:00|63675.3|63665.3|63645.6|63625.6|63685.9|63671|63636.1|63618.8|7004
1643994000000|2022-02-04 17:00:00|63645.3|63625.3|63647.1|63627.1|63650.1|63632.3|63622.3|63606|5363
1643997600000|2022-02-04 18:00:00|63646|63626|63633|63623|63646.2|63627.9|63618.5|63601.9|4155
1644001200000|2022-02-04 19:00:00|63632.7|63622.7|63638|63628|63643.6|63628.7|63622.5|63607.1|3804
1644004800000|2022-02-04 20:00:00|63637.9|63627.9|63643.4|63623.4|63648.5|63628.5|63623.9|63607.2|4036
1644008400000|2022-02-04 21:00:00|63643|63623|63675|63588.2|63695|63631.1|63622.5|63542.8|3252
1644181200000|2022-02-06 21:00:00|63667.1|63545.7|63692.8|63566.8|63698.2|63625.6|63639.5|63543.9|430
1644184800000|2022-02-06 22:00:00|63691.5|63565.5|63640|63604.3|63691.5|63627|63613.6|63560.3|2328
1644188400000|2022-02-06 23:00:00|63639.2|63604.5|63631.5|63611.5|63681.9|63634.5|63618.7|63585.6|3593
1644192000000|2022-02-07 00:00:00|63630.6|63610.6|63589.1|63569.1|63639.2|63619.2|63584.5|63564.5|6301
1644195600000|2022-02-07 01:00:00|63589.5|63569.5|63613.5|63603.5|63684.8|63664.8|63577.8|63557.8|9754
1644199200000|2022-02-07 02:00:00|63613.7|63603.7|63646.6|63636.6|63648.2|63638.2|63610.4|63595.2|7182
1644202800000|2022-02-07 03:00:00|63646.5|63636.5|63644.7|63634.7|63700.8|63686.1|63642.1|63627.5|6803
1644206400000|2022-02-07 04:00:00|63644.8|63634.8|63639.6|63619.6|63650.4|63634.8|63628.6|63615|5650
1644210000000|2022-02-07 05:00:00|63639.8|63619.8|63650.4|63630.4|63658.6|63643.8|63633|63615.7|5775
1644213600000|2022-02-07 06:00:00|63650.3|63630.3|63638.1|63618.1|63664.5|63650.7|63629.3|63614.9|6036
1644217200000|2022-02-07 07:00:00|63633.3|63623.3|63606.5|63596.5|63645.2|63630.1|63601|63586.6|6515
1644220800000|2022-02-07 08:00:00|63606.4|63596.4|63624.2|63614.2|63639.2|63624.3|63587|63571|6872
1644224400000|2022-02-07 09:00:00|63624.1|63614.1|63628.4|63608.4|63651|63636.1|63623.2|63608.2|5375
1644228000000|2022-02-07 10:00:00|63628.6|63608.6|63648.2|63638.2|63652.7|63638.2|63614.9|63600.1|4038
1644231600000|2022-02-07 11:00:00|63647.9|63637.9|63649.7|63639.7|63661.8|63646.6|63638.7|63623.9|4592
1644235200000|2022-02-07 12:00:00|63649.8|63639.8|63648.2|63628.2|63660|63644.7|63638.9|63624.4|5897
1644238800000|2022-02-07 13:00:00|63648.1|63628.1|63644|63634|63662.3|63648.1|63614.7|63601.5|7943
1644242400000|2022-02-07 14:00:00|63644.2|63634.2|63660.3|63650.3|63681.3|63667.8|63642.1|63629.1|8124
1644246000000|2022-02-07 15:00:00|63659.9|63649.9|63651.6|63641.6|63675.8|63661.1|63649|63635.3|7594
1644249600000|2022-02-07 16:00:00|63651.7|63641.7|63647.2|63637.2|63668.7|63654.1|63634.8|63619.1|6816
1644253200000|2022-02-07 17:00:00|63647.1|63637.1|63671.6|63651.6|63677.1|63661.6|63647|63634.2|4811
1644256800000|2022-02-07 18:00:00|63671.5|63651.5|63639.6|63619.6|63673|63657.5|63632.9|63618.1|3999
1644260400000|2022-02-07 19:00:00|63639.4|63619.4|63628.1|63608.1|63646.2|63631.1|63618.7|63602.2|3398
1644264000000|2022-02-07 20:00:00|63627.9|63607.9|63639|63619|63640.6|63625.2|63616.1|63601.2|3994
1644267600000|2022-02-07 21:00:00|63639.3|63619.3|63647.7|63596.8|63655.1|63619.4|63614.7|63594.7|2406
1644271200000|2022-02-07 22:00:00|63649.1|63596.1|63643|63602.3|63660.4|63615.9|63618.5|63582.3|2847
1644274800000|2022-02-07 23:00:00|63644.7|63605.3|63625|63605|63653.2|63621.1|63622.6|63598.2|4269
1644278400000|2022-02-08 00:00:00|63624.9|63604.9|63615.9|63595.9|63631.1|63615.3|63609.7|63594.3|4338
1644282000000|2022-02-08 01:00:00|63616.1|63596.1|63607.9|63587.9|63623.9|63608.5|63577.8|63562|7811
1644285600000|2022-02-08 02:00:00|63608|63588|63623.5|63613.5|63648|63634|63598.3|63583.8|7355
1644289200000|2022-02-08 03:00:00|63623.3|63613.3|63627|63617|63642.4|63629.4|63619.2|63608|5177
1644292800000|2022-02-08 04:00:00|63626.9|63616.9|63650.3|63640.3|63662.2|63648.4|63622.2|63609.4|5156
1644296400000|2022-02-08 05:00:00|63650|63640|63664.8|63654.8|63683.6|63668.9|63649.3|63635.3|6429
1644300000000|2022-02-08 06:00:00|63664.9|63654.9|63684.9|63674.9|63693.5|63680.8|63643.5|63629.4|6555
1644303600000|2022-02-08 07:00:00|63685.4|63675.4|63758|63748|63770.3|63758.2|63672.1|63660.6|8081
1644307200000|2022-02-08 08:00:00|63758.2|63748.2|63733|63723|63764.9|63754.9|63709.3|63698.9|7086
1644310800000|2022-02-08 09:00:00|63733.2|63723.2|63711.9|63701.9|63751|63736.7|63697.7|63683.2|6278
1644314400000|2022-02-08 10:00:00|63712|63702|63706.7|63696.7|63739.4|63724.6|63694.6|63681.2|5686
1644318000000|2022-02-08 11:00:00|63706.3|63696.3|63735.3|63725.3|63749.4|63734|63700.1|63685.1|5495
1644321600000|2022-02-08 12:00:00|63735.5|63725.5|63744.2|63734.2|63752.5|63739.1|63726.9|63711.7|5607
1644325200000|2022-02-08 13:00:00|63744.7|63734.7|63711.3|63701.3|63751.4|63737.7|63710.9|63700.9|7090
1644328800000|2022-02-08 14:00:00|63711.6|63701.6|63735.8|63725.8|63745|63731|63711.5|63699.2|6947
1644332400000|2022-02-08 15:00:00|63735.9|63725.9|63723|63713|63745.4|63733.6|63714.4|63704.4|7338
1644336000000|2022-02-08 16:00:00|63722.6|63712.6|63685.9|63675.9|63733.9|63722|63681.1|63666.2|5758
1644339600000|2022-02-08 17:00:00|63685.7|63675.7|63680.1|63670.1|63702|63689|63674.7|63659.3|3196
1644343200000|2022-02-08 18:00:00|63680.3|63670.3|63678|63668|63702.7|63687.9|63675.4|63661.8|3905
1644346800000|2022-02-08 19:00:00|63677.9|63667.9|63688.6|63678.6|63694.3|63679.2|63673.9|63658.5|3123
1644350400000|2022-02-08 20:00:00|63688.7|63678.7|63682.3|63662.3|63695.2|63680|63676.8|63661.6|2858
1644354000000|2022-02-08 21:00:00|63682.4|63662.4|63672.5|63652.5|63682.8|63664.3|63662.5|63642.6|2286
1644357600000|2022-02-08 22:00:00|63674.1|63654.1|63679.5|63659.5|63721.5|63664.5|63672.2|63643.1|2358
1644361200000|2022-02-08 23:00:00|63680.5|63660.5|63683.9|63663.9|63687.8|63669.6|63675.5|63655.5|2441
1644364800000|2022-02-09 00:00:00|63683.7|63663.7|63697.5|63677.5|63718.5|63701.1|63679.1|63662.4|3441
1644368400000|2022-02-09 01:00:00|63697.6|63677.6|63689|63679|63708.8|63693.6|63674.5|63659.3|6870
1644372000000|2022-02-09 02:00:00|63689.1|63679.1|63646.8|63636.8|63689.3|63679.3|63630.8|63616|6848
1644375600000|2022-02-09 03:00:00|63646.7|63636.7|63652.5|63632.5|63662|63649.2|63636.5|63626.5|4884
1644379200000|2022-02-09 04:00:00|63652.6|63632.6|63649.2|63639.2|63660.8|63650.5|63642.7|63632.1|3608
1644382800000|2022-02-09 05:00:00|63648.8|63638.8|63666.6|63656.6|63671.9|63657.8|63642.2|63629.8|4698
1644386400000|2022-02-09 06:00:00|63666.3|63656.3|63692.8|63682.8|63694|63684|63662.5|63651.8|5544
1644390000000|2022-02-09 07:00:00|63692.9|63682.9|63672.9|63662.9|63693.9|63683.9|63670.8|63660|5038
1644393600000|2022-02-09 08:00:00|63673.2|63663.2|63663.1|63653.1|63688.9|63676.2|63654.3|63641.5|5127
1644397200000|2022-02-09 09:00:00|63663.2|63653.2|63678.4|63668.4|63694.1|63679.5|63659.1|63649.1|4963
1644400800000|2022-02-09 10:00:00|63678.6|63668.6|63681.7|63671.7|63685.7|63672.3|63664.9|63650.1|4684
1644404400000|2022-02-09 11:00:00|63681.6|63671.6|63708.4|63688.4|63709|63693.9|63681.6|63667.7|3885
1644408000000|2022-02-09 12:00:00|63708.5|63688.5|63670.6|63660.6|63715.9|63701.2|63668.1|63652.6|5073
1644411600000|2022-02-09 13:00:00|63670.5|63660.5|63668.1|63658.1|63683.6|63670.9|63653.6|63641.2|7337
1644415200000|2022-02-09 14:00:00|63667.9|63657.9|63675.5|63655.5|63685.2|63671.3|63653.8|63643.8|6505
1644418800000|2022-02-09 15:00:00|63675.9|63655.9|63672.3|63662.3|63685.1|63673.1|63656.4|63643.3|7052
1644422400000|2022-02-09 16:00:00|63672.5|63662.5|63664.8|63654.8|63690.9|63677.6|63659.3|63644.6|5727
1644426000000|2022-02-09 17:00:00|63664.6|63654.6|63655|63645|63671.9|63656.6|63653.2|63640.8|4076
1644429600000|2022-02-09 18:00:00|63654.9|63644.9|63626.2|63606.2|63655.6|63645.6|63620.4|63605.8|4089
1644433200000|2022-02-09 19:00:00|63620.7|63610.7|63610.2|63600.2|63631.8|63617.2|63609.2|63594.6|3742
1644436800000|2022-02-09 20:00:00|63610.3|63600.3|63623.9|63603.9|63628.3|63612.8|63605.5|63590.1|3774
1644440400000|2022-02-09 21:00:00|63624|63604|63654.6|63606.2|63654.6|63618.7|63605|63588.6|3342
1644444000000|2022-02-09 22:00:00|63652.2|63605.3|63645.6|63625.6|63677.5|63628.2|63642.8|63593.3|2165
1644447600000|2022-02-09 23:00:00|63652.1|63618.4|63641.7|63621.7|63653.8|63629.7|63632.7|63612.7|2873
1644451200000|2022-02-10 00:00:00|63641.4|63621.4|63649.8|63639.8|63661.7|63644.6|63631.8|63614.4|3957
1644454800000|2022-02-10 01:00:00|63654.7|63634.7|63660.5|63650.5|63669.5|63659.5|63648.8|63632.7|5936
1644458400000|2022-02-10 02:00:00|63660.3|63650.3|63638.1|63628.1|63684.8|63674.8|63618.4|63608.4|6074
1644462000000|2022-02-10 03:00:00|63638.3|63628.3|63633.2|63623.2|63643.9|63630.2|63605.9|63592.3|5555
1644465600000|2022-02-10 04:00:00|63633.1|63623.1|63619.6|63609.6|63633.6|63623.6|63614.5|63603.4|4248
1644469200000|2022-02-10 05:00:00|63619.4|63609.4|63627.1|63617.1|63631.3|63621.3|63611.4|63601.4|3821
1644472800000|2022-02-10 06:00:00|63627|63617|63596.8|63586.8|63633.5|63623.5|63587.3|63571.6|5387
1644476400000|2022-02-10 07:00:00|63596.9|63586.9|63616.6|63606.6|63637.1|63622.7|63570.9|63560.9|6421
1644480000000|2022-02-10 08:00:00|63616.5|63606.5|63641|63631|63647.1|63637.1|63609.9|63596.7|5921
1644483600000|2022-02-10 09:00:00|63640.9|63630.9|63602.3|63592.3|63641|63631|63601.1|63587.7|5032
1644487200000|2022-02-10 10:00:00|63602.5|63592.5|63615.7|63605.7|63629.7|63616.6|63602.2|63590.2|4202
1644490800000|2022-02-10 11:00:00|63616|63606|63620.6|63610.6|63625.7|63610.7|63597.3|63584.7|3252
1644494400000|2022-02-10 12:00:00|63620.7|63610.7|63612.5|63602.5|63627.6|63612.9|63607.2|63594.1|4354
1644498000000|2022-02-10 13:00:00|63612.6|63602.6|63615.2|63595.2|63697.9|63677.9|63590.6|63576.7|9309
1644501600000|2022-02-10 14:00:00|63615.7|63595.7|63605.1|63595.1|63662|63646.6|63597.6|63581.8|9969
1644505200000|2022-02-10 15:00:00|63604.6|63594.6|63557.6|63547.6|63609.7|63594.6|63524.2|63514.2|9176
1644508800000|2022-02-10 16:00:00|63557.8|63547.8|63542.8|63532.8|63580.6|63564.7|63532.6|63517.9|8249
1644512400000|2022-02-10 17:00:00|63543|63533|63580|63570|63605.9|63586.5|63541.3|63526.4|6180
1644516000000|2022-02-10 18:00:00|63580.1|63570.1|63563.6|63543.6|63598.9|63583.5|63559.1|63541|7597
1644519600000|2022-02-10 19:00:00|63563.5|63543.5|63624.2|63604.2|63636.4|63617.4|63561.6|63543.2|6261
1644523200000|2022-02-10 20:00:00|63624.4|63604.4|63632.4|63612.4|63643.6|63623.6|63611.9|63595.9|5010
1644526800000|2022-02-10 21:00:00|63632.5|63612.5|63643.5|63623.5|63653.8|63633.5|63629.6|63609.6|4323
1644530400000|2022-02-10 22:00:00|63642.4|63622.4|63634.9|63614.9|63647.7|63624.1|63623.9|63528|2552
1644534000000|2022-02-10 23:00:00|63633.8|63613.8|63663.2|63643.2|63668.4|63648.4|63633.7|63610.6|3810
1644537600000|2022-02-11 00:00:00|63663.3|63643.3|63668.7|63648.7|63698.8|63680.2|63657.8|63640.4|5975
1644541200000|2022-02-11 01:00:00|63668.6|63648.6|63636.8|63616.8|63681.5|63666.6|63616.5|63601.4|7539
1644544800000|2022-02-11 02:00:00|63631.9|63621.9|63632.6|63622.6|63674.1|63659|63628.4|63615.4|7130
1644548400000|2022-02-11 03:00:00|63634.2|63624.2|63637.5|63627.5|63656.3|63640.8|63633|63618.7|5143
1644552000000|2022-02-11 04:00:00|63637.4|63627.4|63687.1|63677.1|63704.8|63690|63637.3|63627.3|5994
1644555600000|2022-02-11 05:00:00|63687|63677|63688.7|63678.7|63698.8|63685|63673.1|63659.1|5391
1644559200000|2022-02-11 06:00:00|63688.8|63678.8|63680.8|63670.8|63699.2|63689.2|63673.7|63663.1|5741
1644562800000|2022-02-11 07:00:00|63680.9|63670.9|63637.8|63627.8|63698|63683.9|63610.8|63600.8|7165
1644566400000|2022-02-11 08:00:00|63638|63628|63608.4|63598.4|63649.5|63636|63605.1|63593.3|6932
1644570000000|2022-02-11 09:00:00|63608.3|63598.3|63639.5|63629.5|63646.3|63632.2|63595.2|63581.7|6045
1644573600000|2022-02-11 10:00:00|63639.6|63629.6|63626.3|63616.3|63647.1|63633|63625.6|63612.2|4353
1644577200000|2022-02-11 11:00:00|63626.4|63616.4|63606.1|63596.1|63636.8|63621.8|63601.4|63587.9|4938
1644580800000|2022-02-11 12:00:00|63606|63596|63571.7|63561.7|63608.5|63596.6|63565.4|63550.2|5470
1644584400000|2022-02-11 13:00:00|63571.6|63561.6|63562.7|63552.7|63576.2|63562.7|63546.5|63531.4|8027
1644588000000|2022-02-11 14:00:00|63562.6|63552.6|63592.7|63572.7|63593|63576.8|63556.8|63546.3|8173
1644591600000|2022-02-11 15:00:00|63592.8|63572.8|63590.3|63570.3|63600|63585.2|63563.5|63548.9|9091
1644595200000|2022-02-11 16:00:00|63590|63570|63596.5|63586.5|63628.2|63614.1|63577.6|63563.6|7417
1644598800000|2022-02-11 17:00:00|63596.4|63586.4|63605.4|63595.4|63616.6|63600.7|63591.3|63577|5558
1644602400000|2022-02-11 18:00:00|63605.7|63595.7|63678|63658|63680|63665.5|63604.7|63589.8|7666
1644606000000|2022-02-11 19:00:00|63677.9|63657.9|63690.2|63670.2|63696.1|63680.8|63646.8|63626.8|10327
1644609600000|2022-02-11 20:00:00|63689.2|63669.2|63696.2|63676.2|63696.5|63678.3|63667.5|63647.5|6870
1644613200000|2022-02-11 21:00:00|63697|63677|63685.2|63665.2|63717.8|63687.3|63682.3|63638.7|3683
1644786000000|2022-02-13 21:00:00|63676.6|63654.6|63707.5|63605.9|63723.7|63656.3|63663.5|63602.7|226
1644789600000|2022-02-13 22:00:00|63703.5|63606.6|63680.6|63647.9|63722.5|63663.2|63650.6|63596.7|1420
1644793200000|2022-02-13 23:00:00|63684.6|63635.6|63659.6|63639.6|63704.2|63646.3|63651.2|63612.4|2161
1644796800000|2022-02-14 00:00:00|63658.8|63638.8|63632.3|63612.3|63685.1|63665.1|63625.3|63608.8|4128
1644800400000|2022-02-14 01:00:00|63632.2|63612.2|63650.5|63640.5|63663.7|63652.4|63623.5|63609.2|7823
1644804000000|2022-02-14 02:00:00|63650.6|63640.6|63629.7|63619.7|63667.1|63657|63625.4|63612.6|5868
1644807600000|2022-02-14 03:00:00|63629.8|63619.8|63649.6|63639.6|63656.4|63643.2|63616.5|63606.5|5729
1644811200000|2022-02-14 04:00:00|63649.5|63639.5|63652.6|63642.6|63654.9|63643.3|63638.5|63625.6|3908
1644814800000|2022-02-14 05:00:00|63653.3|63643.3|63632.4|63622.4|63654.3|63644.3|63631.5|63621.5|4653
1644818400000|2022-02-14 06:00:00|63632.3|63622.3|63667|63657|63674.2|63664.2|63632.3|63622.3|5365
1644822000000|2022-02-14 07:00:00|63667.7|63657.7|63641.3|63631.3|63682.7|63671.7|63629.8|63617.9|6064
1644825600000|2022-02-14 08:00:00|63641.2|63631.2|63661.7|63651.7|63663.8|63653.8|63632.9|63619.4|7013
1644829200000|2022-02-14 09:00:00|63661.6|63651.6|63639|63629|63670.1|63657.5|63614.2|63599.7|5512
1644832800000|2022-02-14 10:00:00|63639.1|63629.1|63633.3|63623.3|63654.6|63640.1|63621.4|63605.1|4300
1644836400000|2022-02-14 11:00:00|63633.2|63623.2|63627.5|63617.5|63644.3|63629.1|63623.3|63608.4|3861
1644840000000|2022-02-14 12:00:00|63627.8|63617.8|63598.5|63588.5|63637.5|63624|63573.4|63557|6246
1644843600000|2022-02-14 13:00:00|63598.2|63588.2|63592.9|63582.9|63617.3|63602.1|63579.8|63565.7|9060
1644847200000|2022-02-14 14:00:00|63593.1|63583.1|63599.7|63589.7|63614|63604|63580.5|63570.5|8112
1644850800000|2022-02-14 15:00:00|63599.8|63589.8|63580.4|63570.4|63643.6|63629.2|63580.2|63566|8364
1644854400000|2022-02-14 16:00:00|63580.3|63570.3|63578.8|63558.8|63606|63591.5|63570|63558|7057
1644858000000|2022-02-14 17:00:00|63578.9|63558.9|63562.7|63552.7|63591|63575.6|63561.6|63546.9|4158
1644861600000|2022-02-14 18:00:00|63562.8|63552.8|63575.7|63555.7|63594.3|63575.1|63558.7|63545.3|4619
1644865200000|2022-02-14 19:00:00|63576.2|63556.2|63594.4|63574.4|63603.7|63588.9|63569|63551|5522
1644868800000|2022-02-14 20:00:00|63594.5|63574.5|63589.8|63569.8|63598.2|63583.4|63585.9|63565.9|4440
1644872400000|2022-02-14 21:00:00|63590.2|63570.2|63606.5|63563.5|63606.5|63575.9|63567.8|63547.8|2895
1644876000000|2022-02-14 22:00:00|63606.9|63563.3|63584|63564|63611.5|63573|63581.1|63550.6|2817
1644879600000|2022-02-14 23:00:00|63583.6|63563.6|63579.7|63559.7|63607.7|63586.5|63576.2|63552.1|3495
1644883200000|2022-02-15 00:00:00|63579.2|63559.2|63585.7|63575.7|63599.9|63579.9|63568.1|63548.1|4347
1644886800000|2022-02-15 01:00:00|63585.6|63575.6|63584.4|63564.4|63599.8|63585|63550.1|63534.6|7279
1644890400000|2022-02-15 02:00:00|63584|63564|63547.4|63537.4|63585.9|63573.1|63540.8|63525.8|6051
1644894000000|2022-02-15 03:00:00|63547.3|63537.3|63565.6|63555.6|63571.4|63558.4|63545.3|63535.3|5066
1644897600000|2022-02-15 04:00:00|63565.4|63555.4|63565.5|63555.5|63581.2|63569.7|63563.3|63549|3992
1644901200000|2022-02-15 05:00:00|63565.6|63555.6|63569.3|63559.3|63588.9|63573.4|63562.7|63548.8|5605
1644904800000|2022-02-15 06:00:00|63569.6|63559.6|63548|63538|63577.4|63567.4|63545.3|63531.4|5326
1644908400000|2022-02-15 07:00:00|63548.1|63538.1|63543.4|63533.4|63551.5|63541.5|63512.8|63502.8|5624
1644912000000|2022-02-15 08:00:00|63544.1|63534.1|63517.5|63507.5|63549.3|63539.3|63495.5|63485.5|7473
1644915600000|2022-02-15 09:00:00|63517.7|63507.7|63537.1|63527.1|63548.8|63536.6|63505.8|63495.8|5728
1644919200000|2022-02-15 10:00:00|63536.8|63526.8|63525.7|63515.7|63550.9|63536.7|63519.2|63506.9|5197
1644922800000|2022-02-15 11:00:00|63525.8|63515.8|63471.3|63451.3|63526.4|63516|63463.3|63450.1|5224
1644926400000|2022-02-15 12:00:00|63471.1|63451.1|63431.5|63421.5|63480.5|63463.8|63401.1|63391.1|8148
1644930000000|2022-02-15 13:00:00|63431.3|63421.3|63360.9|63350.9|63447.3|63437.3|63353.9|63339.7|8886
1644933600000|2022-02-15 14:00:00|63360.6|63350.6|63370.5|63350.5|63373.4|63357.6|63333.5|63320.3|8715
1644937200000|2022-02-15 15:00:00|63370.3|63350.3|63395.9|63385.9|63415.2|63400.6|63369.2|63349.3|8025
1644940800000|2022-02-15 16:00:00|63396.1|63386.1|63379.3|63369.3|63401|63386.1|63366.7|63351.1|5773
1644944400000|2022-02-15 17:00:00|63379.7|63369.7|63390.4|63370.4|63396.8|63381.3|63376.8|63362|3223
1644948000000|2022-02-15 18:00:00|63390.2|63370.2|63383|63363|63391.7|63375|63369.2|63354.1|3707
1644951600000|2022-02-15 19:00:00|63382.7|63362.7|63373.3|63353.3|63387.6|63372.8|63366.1|63351.4|3669
1644955200000|2022-02-15 20:00:00|63372.9|63352.9|63390.2|63370.2|63399|63379.8|63366.9|63351.4|3609
1644958800000|2022-02-15 21:00:00|63390.1|63370.1|63399.6|63331.8|63402.5|63377.7|63380.4|63331.8|2816
1644962400000|2022-02-15 22:00:00|63397.7|63329.8|63397.6|63355.3|63434.4|63371.9|63386.5|63304.7|2935
1644966000000|2022-02-15 23:00:00|63400|63355.8|63398|63378|63408.4|63380.1|63378.6|63338.7|3619
1644969600000|2022-02-16 00:00:00|63398.1|63378.1|63404.7|63384.7|63409.1|63394.6|63367.5|63352.2|4520
1644973200000|2022-02-16 01:00:00|63405.7|63385.7|63410|63400|63425.2|63415.2|63388|63374.2|7720
1644976800000|2022-02-16 02:00:00|63410.1|63400.1|63411.8|63401.8|63428.8|63413.9|63402.2|63390|6268
1644980400000|2022-02-16 03:00:00|63412.4|63402.4|63408.2|63398.2|63429.4|63415.7|63406.7|63396.7|4375
1644984000000|2022-02-16 04:00:00|63408.9|63398.9|63393.1|63383.1|63410.2|63400.2|63390.4|63380.4|3824
1644987600000|2022-02-16 05:00:00|63393|63383|63380.8|63360.8|63397.9|63385.6|63364.1|63353.6|4796
1644991200000|2022-02-16 06:00:00|63380.9|63360.9|63351.8|63341.8|63390.1|63379.6|63349.9|63339.9|5001
1644994800000|2022-02-16 07:00:00|63352.1|63342.1|63349.8|63339.8|63376.3|63360.7|63334.8|63323.8|5993
1644998400000|2022-02-16 08:00:00|63349.7|63339.7|63347.2|63337.2|63371.5|63356.9|63343.7|63329|5149
1645002000000|2022-02-16 09:00:00|63347.3|63337.3|63389|63379|63394.5|63379.7|63337.9|63325.6|5484
1645005600000|2022-02-16 10:00:00|63389.2|63379.2|63401.6|63381.6|63414.6|63399.5|63383.8|63368.2|5049
1645009200000|2022-02-16 11:00:00|63401.5|63381.5|63390.3|63370.3|63416|63401.8|63383.5|63368.5|4884
1645012800000|2022-02-16 12:00:00|63385.2|63375.2|63419|63399|63419.6|63402.7|63384.9|63369.4|5366
1645016400000|2022-02-16 13:00:00|63419.1|63399.1|63386|63366|63420.9|63406|63370.2|63354.8|8258
1645020000000|2022-02-16 14:00:00|63386.2|63366.2|63388.8|63368.8|63415.8|63399.4|63360.2|63345.6|7201
1645023600000|2022-02-16 15:00:00|63389|63369|63348.6|63338.6|63390.3|63375.3|63348.4|63334.9|6526
1645027200000|2022-02-16 16:00:00|63348.5|63338.5|63330.9|63320.9|63360.1|63345|63330.6|63318.7|5825
1645030800000|2022-02-16 17:00:00|63330.6|63320.6|63352.1|63332.1|63358.3|63341.7|63330.6|63316.2|3739
1645034400000|2022-02-16 18:00:00|63351.6|63331.6|63345.5|63325.5|63360.5|63340.5|63332.3|63317.1|4800
1645038000000|2022-02-16 19:00:00|63345|63325|63323.9|63303.9|63384.1|63364.1|63310.7|63293.8|6234
1645041600000|2022-02-16 20:00:00|63323.7|63303.7|63329.4|63309.4|63334.6|63315.9|63319.3|63299.3|4239
1645045200000|2022-02-16 21:00:00|63329.2|63309.2|63335.1|63315.1|63339|63320.8|63328.8|63308.8|2833
1645048800000|2022-02-16 22:00:00|63334.4|63314.4|63344.9|63303.3|63352.7|63319.8|63331.1|63297|2397
1645052400000|2022-02-16 23:00:00|63345.7|63300.9|63337.4|63317.4|63350.7|63330.7|63327.2|63300.9|4122
1645056000000|2022-02-17 00:00:00|63336.7|63316.7|63348.1|63328.1|63351.7|63335.5|63329.6|63309.6|5691
1645059600000|2022-02-17 01:00:00|63348.2|63328.2|63322.1|63302.1|63362.4|63342.4|63292.2|63276.5|7284
1645063200000|2022-02-17 02:00:00|63317.2|63307.2|63321.3|63311.3|63343.5|63327.8|63306.7|63292.5|5929
1645066800000|2022-02-17 03:00:00|63321.2|63311.2|63368.6|63348.6|63370.5|63350.5|63284.6|63267.7|6382
1645070400000|2022-02-17 04:00:00|63369.3|63349.3|63342.8|63332.8|63386|63366|63317.1|63297.1|8952
1645074000000|2022-02-17 05:00:00|63342.9|63332.9|63342.7|63322.7|63353.2|63336.4|63318.8|63303.1|7355
1645077600000|2022-02-17 06:00:00|63342.6|63322.6|63325.3|63305.3|63350|63340|63304.9|63284.9|7065
1645081200000|2022-02-17 07:00:00|63324.8|63304.8|63313.9|63303.9|63334.6|63319.2|63309|63295.5|6013
1645084800000|2022-02-17 08:00:00|63318.9|63298.9|63341.5|63321.5|63359.2|63342.9|63298.5|63284.1|8076
1645088400000|2022-02-17 09:00:00|63341.3|63321.3|63364.7|63354.7|63375.6|63359.2|63327.8|63312.6|6563
1645092000000|2022-02-17 10:00:00|63364.2|63354.2|63365.2|63355.2|63378.4|63362.9|63348.5|63332.9|4852
1645095600000|2022-02-17 11:00:00|63365.5|63355.5|63373.5|63353.5|63388|63373|63363.1|63348|4008
1645099200000|2022-02-17 12:00:00|63373.6|63353.6|63349.4|63339.4|63375.1|63360|63349|63333.8|5129
1645102800000|2022-02-17 13:00:00|63349.5|63339.5|63374.8|63354.8|63386.6|63371.3|63342|63326.6|8725
1645106400000|2022-02-17 14:00:00|63375.1|63355.1|63383.2|63373.2|63388.8|63375.5|63345.5|63330.2|8971
1645110000000|2022-02-17 15:00:00|63383.1|63373.1|63351.1|63331.1|63396.7|63383|63342.3|63326|8893
1645113600000|2022-02-17 16:00:00|63351|63331|63343.8|63333.8|63360.6|63345.5|63332.3|63316.9|6599
1645117200000|2022-02-17 17:00:00|63343.7|63333.7|63342.7|63332.7|63349.7|63334.5|63324.3|63310.1|4671
1645120800000|2022-02-17 18:00:00|63342.6|63332.6|63335.4|63315.4|63347.4|63333.2|63330.1|63313.1|4111
1645124400000|2022-02-17 19:00:00|63335.5|63315.5|63345.9|63325.9|63347.3|63331.8|63334.5|63314.5|3634
1645128000000|2022-02-17 20:00:00|63345.7|63325.7|63344.2|63324.2|63361.7|63343.4|63343.7|63323.7|3133
1645131600000|2022-02-17 21:00:00|63344.1|63324.1|63355.2|63335.2|63362.8|63342.8|63343.6|63313.4|2645
1645135200000|2022-02-17 22:00:00|63353.7|63333.7|63358.3|63338.3|63374.5|63341.9|63352.4|63321.8|1645
1645138800000|2022-02-17 23:00:00|63366.8|63330.1|63349.9|63329.9|63371.4|63340.7|63336.5|63313.5|3858
1645142400000|2022-02-18 00:00:00|63350|63330|63347.3|63337.3|63367.8|63347.8|63342.8|63326|4055
1645146000000|2022-02-18 01:00:00|63347.1|63337.1|63347.8|63327.8|63358.4|63342.7|63317.2|63297.2|7128
1645149600000|2022-02-18 02:00:00|63347.4|63327.4|63325.3|63305.3|63356.6|63342.1|63317.3|63302.5|6276
1645153200000|2022-02-18 03:00:00|63320.1|63310.1|63345.9|63335.9|63354.8|63340.3|63319.8|63308|4854
1645156800000|2022-02-18 04:00:00|63346|63336|63338.5|63328.5|63348.7|63336.5|63331.7|63317.3|4064
1645160400000|2022-02-18 05:00:00|63338.4|63328.4|63329.1|63319.1|63343.2|63333.2|63324.5|63310.4|4379
1645164000000|2022-02-18 06:00:00|63329|63319|63283.1|63273.1|63342.9|63328.2|63261.1|63245.1|6043
1645167600000|2022-02-18 07:00:00|63283.2|63273.2|63235.6|63225.6|63292.6|63278.7|63192.3|63135.8|7058
1645171200000|2022-02-18 08:00:00|63235.7|63225.7|63238.7|63228.7|63248.4|63234.8|63210|63196.1|5793
1645174800000|2022-02-18 09:00:00|63238.6|63228.6|63226.9|63206.9|63257.9|63243.1|63211.9|63197.1|5035
1645178400000|2022-02-18 10:00:00|63226.8|63206.8|63249.4|63229.4|63252|63237|63212.5|63197.5|4148
1645182000000|2022-02-18 11:00:00|63250|63230|63234.3|63224.3|63252.5|63237.8|63232.7|63218.2|3854
1645185600000|2022-02-18 12:00:00|63234.4|63224.4|63221.4|63211.4|63239.2|63225.4|63216.2|63201.5|4566
1645189200000|2022-02-18 13:00:00|63221|63211|63237.5|63227.5|63253.2|63238.4|63220.9|63208.8|7564
1645192800000|2022-02-18 14:00:00|63237.4|63227.4|63235.1|63215.1|63245.2|63230.7|63223.8|63209|6761
1645196400000|2022-02-18 15:00:00|63234.9|63214.9|63243.2|63223.2|63258.6|63243.9|63229.7|63214.8|7120
1645200000000|2022-02-18 16:00:00|63243.4|63223.4|63294.2|63284.2|63299.5|63284.6|63237.6|63222.4|7305
1645203600000|2022-02-18 17:00:00|63293.9|63283.9|63265.9|63245.9|63299|63284|63255.7|63239.8|5247
1645207200000|2022-02-18 18:00:00|63265.7|63245.7|63257.2|63237.2|63277.3|63262|63249.4|63233.6|4626
1645210800000|2022-02-18 19:00:00|63257.1|63237.1|63264.2|63244.2|63264.7|63247.1|63251.1|63231.1|3813
1645214400000|2022-02-18 20:00:00|63264.4|63244.4|63267.9|63247.9|63276|63256|63260|63240|3785
1645218000000|2022-02-18 21:00:00|63267.8|63247.8|63264.2|63244.2|63274.6|63254.6|63251|63231|2280
1645390800000|2022-02-20 21:00:00|63273|63251|63268.1|63246.1|63319|63256|63247.1|63209|292
1645394400000|2022-02-20 22:00:00|63268.4|63246.4|63267.2|63247.2|63316|63252.2|63254.8|63203.1|1653
1645398000000|2022-02-20 23:00:00|63267|63247|63270|63250|63277.8|63257.8|63261.5|63229.9|2111
1645401600000|2022-02-21 00:00:00|63270.2|63250.2|63260.8|63240.8|63286|63266|63256.6|63236.6|4711
1645405200000|2022-02-21 01:00:00|63260.3|63240.3|63211.1|63201.1|63276.6|63256.6|63196.6|63181.4|8910
1645408800000|2022-02-21 02:00:00|63211|63201|63227.2|63217.2|63238.6|63224|63204|63188.7|7155
1645412400000|2022-02-21 03:00:00|63227|63217|63241.1|63231.1|63257.7|63243.3|63223|63207.4|6306
1645416000000|2022-02-21 04:00:00|63241|63231|63253.6|63233.6|63254.2|63237.9|63233.4|63218.5|4456
1645419600000|2022-02-21 05:00:00|63254|63234|63293.8|63283.8|63303.7|63289.1|63245.5|63230.8|5943
1645423200000|2022-02-21 06:00:00|63294|63284|63303.4|63293.4|63305.1|63293.4|63269|63254.8|5040
1645426800000|2022-02-21 07:00:00|63303.3|63293.3|63279|63269|63313.3|63298.9|63265.3|63250.7|5879
1645430400000|2022-02-21 08:00:00|63279.5|63269.5|63282.2|63262.2|63296.8|63282.4|63263.3|63249.2|5753
1645434000000|2022-02-21 09:00:00|63282|63262|63290.8|63280.8|63307.9|63293|63274.6|63259.9|5000
1645437600000|2022-02-21 10:00:00|63290.9|63280.9|63282.3|63272.3|63299|63283.8|63264|63249.5|3818
1645441200000|2022-02-21 11:00:00|63282.2|63272.2|63287.7|63267.7|63307.2|63292.3|63279.1|63264.2|4827
1645444800000|2022-02-21 12:00:00|63282.8|63272.8|63271.2|63261.2|63294.1|63278.9|63266|63250.4|5698
1645448400000|2022-02-21 13:00:00|63272.5|63262.5|63272.4|63252.4|63288.4|63273.9|63250.3|63233.2|6661
1645452000000|2022-02-21 14:00:00|63267.7|63257.7|63269.3|63249.3|63286.4|63270.8|63256.9|63239.6|7401
1645455600000|2022-02-21 15:00:00|63269.8|63249.8|63251|63231|63281.1|63265.1|63244.1|63229|6611
1645459200000|2022-02-21 16:00:00|63251.4|63231.4|63255.3|63235.3|63269|63249.6|63241|63225.7|4796
1645462800000|2022-02-21 17:00:00|63255.7|63235.7|63243.2|63223.2|63258.1|63238.1|63236.3|63218.4|2960
1645466400000|2022-02-21 18:00:00|63243.3|63223.3|63269.4|63249.4|63278.6|63258.6|63240.8|63220.8|3068
1645470000000|2022-02-21 19:00:00|63268.9|63248.9|63267|63247|63277.1|63257.1|63259.9|63239.9|2617
1645473600000|2022-02-21 20:00:00|63267.2|63247.2|63273.9|63253.9|63279.4|63259.4|63267|63247|1568
1645477200000|2022-02-21 21:00:00|63274.1|63254.1|63270.3|63250.3|63280.8|63260.8|63268.3|63248.3|1434
1645480800000|2022-02-21 22:00:00|63270.2|63250.2|63281.9|63261.9|63286.2|63264.9|63267.2|63233.6|1649
1645484400000|2022-02-21 23:00:00|63281.8|63261.8|63296.1|63276.1|63311|63292.6|63278.6|63257.3|2925
1645488000000|2022-02-22 00:00:00|63294.8|63274.8|63315.1|63295.1|63326.9|63306.9|63294.5|63274.5|6766
1645491600000|2022-02-22 01:00:00|63315.4|63295.4|63381.8|63361.8|63389.1|63369.1|63301.3|63283.8|8903
1645495200000|2022-02-22 02:00:00|63381.7|63361.7|63388.8|63378.8|63413.5|63398.8|63351|63336.6|7885
1645498800000|2022-02-22 03:00:00|63388.2|63378.2|63446|63426|63454.7|63439.4|63385.1|63370.5|7134
1645502400000|2022-02-22 04:00:00|63446.1|63426.1|63442.2|63432.2|63455.9|63440.7|63419.8|63407.7|6055
1645506000000|2022-02-22 05:00:00|63442.6|63432.6|63416.2|63396.2|63444|63434|63401.2|63386.2|6543
1645509600000|2022-02-22 06:00:00|63415.6|63395.6|63406.8|63396.8|63440.7|63426.3|63390|63375.5|7132
1645513200000|2022-02-22 07:00:00|63407.4|63397.4|63365.8|63355.8|63434.2|63420.2|63357.9|63344.3|7838
1645516800000|2022-02-22 08:00:00|63366|63356|63325.1|63305.1|63393.1|63379.4|63317.6|63303.2|7074
1645520400000|2022-02-22 09:00:00|63324.9|63304.9|63310.4|63290.4|63338|63326|63293.9|63278.9|6132
1645524000000|2022-02-22 10:00:00|63310.3|63290.3|63271.8|63251.8|63331.7|63316.3|63256.3|63241.2|6048
1645527600000|2022-02-22 11:00:00|63267|63257|63263.4|63243.4|63294.3|63277.9|63240.7|63225.8|6511
1645531200000|2022-02-22 12:00:00|63263.3|63243.3|63251.3|63231.3|63265|63250.2|63217.6|63202.8|6261
1645534800000|2022-02-22 13:00:00|63252.1|63232.1|63222.4|63202.4|63264|63250.3|63215.5|63200.9|6789
1645538400000|2022-02-22 14:00:00|63222.5|63202.5|63214.5|63194.5|63226.3|63209.9|63194|63181.4|7121
1645542000000|2022-02-22 15:00:00|63214.4|63194.4|63214.4|63204.4|63234.4|63220.7|63203.5|63188.2|8143
1645545600000|2022-02-22 16:00:00|63214.3|63204.3|63224.7|63214.7|63245|63230.6|63210.2|63194.2|7664
1645549200000|2022-02-22 17:00:00|63224.9|63214.9|63231.6|63211.6|63235.9|63220|63216.6|63201.6|4698
1645552800000|2022-02-22 18:00:00|63231.4|63211.4|63237.1|63217.1|63252.3|63234.6|63217.6|63202.2|4487
1645556400000|2022-02-22 19:00:00|63237.2|63217.2|63219.1|63199.1|63255.3|63239.1|63206.7|63188.9|5790
1645560000000|2022-02-22 20:00:00|63219|63199|63243.4|63223.4|63251.5|63231.5|63210.4|63190.5|4841
1645563600000|2022-02-22 21:00:00|63243.3|63223.3|63245.9|63225.9|63257|63232.5|63240.2|63220.2|2634
1645567200000|2022-02-22 22:00:00|63244.1|63224.1|63248.5|63228.5|63277.6|63235.9|63243.9|63214.9|1370
1645570800000|2022-02-22 23:00:00|63248.7|63228.7|63247.6|63227.6|63255.9|63232.7|63234.1|63201|2222
1645574400000|2022-02-23 00:00:00|63247.8|63227.8|63236.6|63216.6|63256.4|63236.4|63232.9|63212.9|3604
1645578000000|2022-02-23 01:00:00|63235.1|63215.1|63269.8|63249.8|63282.1|63267.1|63229.6|63210.9|7029
1645581600000|2022-02-23 02:00:00|63269.7|63249.7|63272.9|63252.9|63298.3|63282.1|63253.2|63238.1|6217
1645585200000|2022-02-23 03:00:00|63272.2|63252.2|63237.6|63227.6|63273.3|63257.7|63237.5|63219.2|4877
1645588800000|2022-02-23 04:00:00|63242.7|63222.7|63250.9|63230.9|63258.1|63242.8|63237.1|63221.6|3703
1645592400000|2022-02-23 05:00:00|63251.3|63231.3|63263|63243|63266.2|63251.2|63241.3|63226|4553
1645596000000|2022-02-23 06:00:00|63263.2|63243.2|63273.1|63253.1|63277.3|63261.9|63248|63233.3|4914
1645599600000|2022-02-23 07:00:00|63268.4|63258.4|63205.6|63185.6|63272.7|63258.6|63189.5|63174.4|6267
1645603200000|2022-02-23 08:00:00|63205.8|63185.8|63096.9|63076.9|63207.8|63193.1|63084.2|63066|7421
1645606800000|2022-02-23 09:00:00|63096.7|63076.7|63142.3|63122.3|63144|63124|63086|63069.1|5952
1645610400000|2022-02-23 10:00:00|63142.2|63122.2|63138.2|63118.2|63152.7|63135.7|63125.7|63105.7|4401
1645614000000|2022-02-23 11:00:00|63138|63118|63145.1|63125.1|63156.2|63137.9|63130.8|63115.1|5238
1645617600000|2022-02-23 12:00:00|63145|63125|63143.5|63123.5|63147.5|63132|63101.8|63081.8|5424
1645621200000|2022-02-23 13:00:00|63143.3|63123.3|63098|63078|63158.4|63140|63089.1|63070.1|7019
1645624800000|2022-02-23 14:00:00|63098.1|63078.1|63110.9|63090.9|63117.3|63099.7|63084.9|63067.6|7292
1645628400000|2022-02-23 15:00:00|63111|63091|63144.9|63124.9|63158|63138|63100.8|63084.7|7935
1645632000000|2022-02-23 16:00:00|63145.1|63125.1|63133.5|63113.5|63163.6|63143.6|63120.7|63100.7|7066
1645635600000|2022-02-23 17:00:00|63133.3|63113.3|63141.9|63121.9|63146.9|63126.9|63121|63101|4690
1645639200000|2022-02-23 18:00:00|63142.4|63122.4|63153.8|63133.8|63154.4|63134.4|63129.7|63113|4696
1645642800000|2022-02-23 19:00:00|63153.7|63133.7|63134.7|63114.7|63154.1|63138.3|63127.3|63107.3|4635
1645646400000|2022-02-23 20:00:00|63135|63115|63140|63120|63143.8|63123.8|63131.9|63111.9|4163
1645650000000|2022-02-23 21:00:00|63139.7|63119.7|63133.4|63113.4|63143.7|63123.7|63129.5|63109.5|2332
1645653600000|2022-02-23 22:00:00|63133.3|63113.3|63137|63117|63149.8|63119.1|63126.6|63094.6|1261
1645657200000|2022-02-23 23:00:00|63137.2|63117.2|63145.8|63125.8|63150|63130|63124.6|63104.6|3690
1645660800000|2022-02-24 00:00:00|63145.9|63125.9|63191.7|63171.7|63194.4|63175.8|63145.9|63125.9|6130
1645664400000|2022-02-24 01:00:00|63191.5|63171.5|63144.4|63124.4|63204.3|63185.1|63123|63103|9620
1645668000000|2022-02-24 02:00:00|63144.2|63124.2|63128.3|63108.3|63164.7|63148.2|63068.7|63049.5|9310
1645671600000|2022-02-24 03:00:00|63126.5|63106.5|63162.6|63142.6|63169.6|63149.6|63100.2|63083.8|10849
1645675200000|2022-02-24 04:00:00|63163.6|63143.6|63153.9|63133.9|63197.9|63177.9|63127.3|63107.3|10062
1645678800000|2022-02-24 05:00:00|63154.5|63134.5|63229.2|63209.2|63259.1|63239.4|63154.5|63134.5|9653
1645682400000|2022-02-24 06:00:00|63228.5|63208.5|63183.7|63163.7|63245.3|63228.4|63158.1|63138.1|10058
1645686000000|2022-02-24 07:00:00|63184.4|63164.4|63201.2|63181.2|63214.6|63194.6|63157.3|63137.3|10261
1645689600000|2022-02-24 08:00:00|63201|63181|63238.8|63218.8|63265.5|63245.5|63190.5|63170.5|9368
1645693200000|2022-02-24 09:00:00|63238.9|63218.9|63205.4|63185.4|63239.8|63219.8|63167|63147|9569
1645696800000|2022-02-24 10:00:00|63204.8|63184.8|63258.7|63238.7|63274.7|63254.7|63196.7|63176.7|8375
1645700400000|2022-02-24 11:00:00|63258.9|63238.9|63299.6|63279.6|63359.3|63339.3|63254.2|63234.2|9268
1645704000000|2022-02-24 12:00:00|63297.4|63277.4|63266.7|63246.7|63309.1|63289.1|63253.7|63233.7|10021
1645707600000|2022-02-24 13:00:00|63266.5|63246.5|63312.5|63292.5|63313.3|63293.3|63232.1|63212.1|10505
1645711200000|2022-02-24 14:00:00|63313|63293|63278.8|63258.8|63317.7|63297.7|63241.6|63221.6|9787
1645714800000|2022-02-24 15:00:00|63277.8|63257.8|63296.6|63276.6|63316.7|63296.7|63271.6|63251.6|11457
1645718400000|2022-02-24 16:00:00|63296.5|63276.5|63290.5|63270.5|63304.3|63284.3|63259.5|63239.5|10869
1645722000000|2022-02-24 17:00:00|63290.9|63270.9|63278.9|63258.9|63304.9|63284.9|63271.8|63251.8|8108
1645725600000|2022-02-24 18:00:00|63279|63259|63238.4|63218.4|63296.5|63276.5|63234.8|63214.8|8878
1645729200000|2022-02-24 19:00:00|63238.9|63218.9|63203.4|63183.4|63240.6|63220.6|63182.5|63162.5|9429
1645732800000|2022-02-24 20:00:00|63202.6|63182.6|63183.8|63163.8|63204.6|63184.6|63163.8|63143.8|7060
1645736400000|2022-02-24 21:00:00|63183.6|63163.6|63241.2|63213.7|63254|63232.3|63180.9|63160.9|4059
1645740000000|2022-02-24 22:00:00|63249.7|63202|63253.4|63233.4|63292.8|63235.8|63244.1|63197.8|1864
1645743600000|2022-02-24 23:00:00|63253.2|63233.2|63236.2|63216.2|63285|63249.5|63228.8|63205|2498
1645747200000|2022-02-25 00:00:00|63235.4|63215.4|63219.9|63199.9|63246.9|63226.9|63190.5|63170.5|6999
1645750800000|2022-02-25 01:00:00|63219|63199|63179.2|63159.2|63247.6|63227.6|63177.9|63157.9|10903
1645754400000|2022-02-25 02:00:00|63178.7|63158.7|63165.4|63145.4|63196.8|63177.8|63154.5|63139.4|8303
1645758000000|2022-02-25 03:00:00|63165|63145|63161.8|63141.8|63180.2|63160.2|63141.9|63126.7|7142
1645761600000|2022-02-25 04:00:00|63161.9|63141.9|63172.6|63152.6|63186.5|63170.6|63153.9|63137.8|6489
1645765200000|2022-02-25 05:00:00|63172.7|63152.7|63121.2|63111.2|63188.8|63168.8|63120.8|63105.8|6379
1645768800000|2022-02-25 06:00:00|63126.1|63106.1|63141.4|63121.4|63144.8|63130.1|63108.9|63093.7|6688
1645772400000|2022-02-25 07:00:00|63141.5|63121.5|63137.5|63117.5|63143.5|63127.9|63094.3|63075.5|7249
1645776000000|2022-02-25 08:00:00|63137.3|63117.3|63177.1|63157.1|63190.5|63175|63132.6|63117.3|7322
1645779600000|2022-02-25 09:00:00|63181.3|63161.3|63163.1|63143.1|63183.3|63166.1|63142.3|63126.9|6554
1645783200000|2022-02-25 10:00:00|63163|63143|63154.5|63134.5|63176.7|63156.7|63148.5|63128.5|5251
1645786800000|2022-02-25 11:00:00|63154.4|63134.4|63186.3|63166.3|63196.7|63176.7|63147.4|63130.6|5966
1645790400000|2022-02-25 12:00:00|63186.2|63166.2|63137.7|63117.7|63192|63173.7|63119.7|63099.7|7349
1645794000000|2022-02-25 13:00:00|63137.8|63117.8|63126|63106|63171.2|63151.2|63114.1|63094.1|9238
1645797600000|2022-02-25 14:00:00|63126.6|63106.6|63161.5|63141.5|63169.8|63149.8|63121.5|63101.5|8963
1645801200000|2022-02-25 15:00:00|63161.2|63141.2|63155.1|63135.1|63189.2|63169.8|63135|63120.2|8958
1645804800000|2022-02-25 16:00:00|63155.3|63135.3|63163.3|63143.3|63179.2|63159.2|63143.6|63127.6|7259
1645808400000|2022-02-25 17:00:00|63162.9|63142.9|63170.4|63150.4|63179|63159|63157.8|63137.8|4522
1645812000000|2022-02-25 18:00:00|63170.3|63150.3|63144.3|63124.3|63178.8|63158.8|63141.4|63121.4|4451
1645815600000|2022-02-25 19:00:00|63144.2|63124.2|63120.5|63100.5|63158.3|63138.3|63120.4|63100.4|3608
1645819200000|2022-02-25 20:00:00|63119.9|63099.9|63107.1|63087.1|63126.6|63107.8|63107.1|63087.1|3893
1645822800000|2022-02-25 21:00:00|63107.2|63087.2|63109.7|63089.7|63118.5|63098.5|63096.8|63076.8|2977
1645995600000|2022-02-27 21:00:00|63261.8|63223.2|63282|63240|63305.8|63255.6|63238|63112|326
1645999200000|2022-02-27 22:00:00|63284|63236.2|63285.5|63265.5|63316.5|63268.9|63238.7|63112.7|1451
1646002800000|2022-02-27 23:00:00|63289.6|63261|63222.8|63202.8|63299.2|63269.1|63218|63182.7|5168
1646006400000|2022-02-28 00:00:00|63222.9|63202.9|63239.3|63219.3|63242.9|63222.9|63177.6|63144.3|9358
1646010000000|2022-02-28 01:00:00|63239.5|63219.5|63179.5|63159.5|63239.5|63219.5|63145.1|63125.1|10122
1646013600000|2022-02-28 02:00:00|63178.9|63158.9|63162.3|63142.3|63203.7|63183.7|63146.4|63126.4|8293
1646017200000|2022-02-28 03:00:00|63162.2|63142.2|63154.1|63134.1|63182|63162|63130.7|63110.7|7568
1646020800000|2022-02-28 04:00:00|63154.2|63134.2|63146.5|63126.5|63159.6|63139.6|63137.5|63117.5|6225
1646024400000|2022-02-28 05:00:00|63146.4|63126.4|63138.2|63118.2|63155.2|63138.8|63129.9|63110.8|6909
1646028000000|2022-02-28 06:00:00|63138.5|63118.5|63150|63130|63158.1|63138.1|63114.3|63094.3|7534
1646031600000|2022-02-28 07:00:00|63149.3|63129.3|63135.9|63115.9|63151.7|63131.7|63126.6|63106.6|8946
1646035200000|2022-02-28 08:00:00|63135.7|63115.7|63110.7|63090.7|63157|63137|63106.1|63086.1|8569
1646038800000|2022-02-28 09:00:00|63111|63091|63120.1|63100.1|63155.9|63139.5|63096.8|63076.8|8234
1646042400000|2022-02-28 10:00:00|63120.2|63100.2|63099.3|63079.3|63132.5|63112.5|63081.9|63061.9|6917
1646046000000|2022-02-28 11:00:00|63100|63080|63151.6|63131.6|63152.2|63132.2|63098.3|63078.3|7422
1646049600000|2022-02-28 12:00:00|63151.8|63131.8|63156.4|63136.4|63160|63143.2|63130.3|63110.3|7244
1646053200000|2022-02-28 13:00:00|63156.3|63136.3|63168.5|63148.5|63192.2|63172.2|63156.2|63136.2|8602
1646056800000|2022-02-28 14:00:00|63167.8|63147.8|63176.7|63156.7|63194.5|63178.6|63165.6|63145.6|8427
1646060400000|2022-02-28 15:00:00|63177|63157|63107.2|63087.2|63177.9|63157.9|63098.4|63082.5|10153
1646064000000|2022-02-28 16:00:00|63107.6|63087.6|63141.9|63121.9|63158.8|63139.4|63098.5|63083.4|9233
1646067600000|2022-02-28 17:00:00|63142|63122|63172|63152|63175.2|63155.2|63142|63122|5281
1646071200000|2022-02-28 18:00:00|63171.9|63151.9|63131.9|63111.9|63172.8|63152.8|63131.5|63111.5|3961
1646074800000|2022-02-28 19:00:00|63132|63112|63115|63095|63172.5|63152.5|63114.6|63094.6|4074
1646078400000|2022-02-28 20:00:00|63114.4|63094.4|63173.4|63153.4|63181.9|63161.9|63114.4|63094.4|4403
1646082000000|2022-02-28 21:00:00|63173|63153|63178.8|63098|63206.5|63162.7|63131.3|63083.6|3961
1646085600000|2022-02-28 22:00:00|63177.5|63096.9|63139.3|63119.3|63187.4|63136.5|63135.9|63091.1|2558
1646089200000|2022-02-28 23:00:00|63138.9|63118.9|63140.9|63120.9|63151.9|63124.2|63124.6|63097.4|2846
1646092800000|2022-03-01 00:00:00|63141|63121|63108.3|63088.3|63142.4|63122.4|63088.3|63068.3|5808
1646096400000|2022-03-01 01:00:00|63108.5|63088.5|63151.3|63131.3|63151.8|63136.7|63076.6|63058.7|7544
1646100000000|2022-03-01 02:00:00|63151.2|63131.2|63158.1|63138.1|63174.5|63154.5|63139.7|63123.1|6241
1646103600000|2022-03-01 03:00:00|63157.7|63137.7|63153.5|63143.5|63178.3|63159.8|63148.9|63134.3|6536
1646107200000|2022-03-01 04:00:00|63153.4|63143.4|63148.2|63128.2|63156.2|63143.6|63138.7|63123.8|4231
1646110800000|2022-03-01 05:00:00|63148.1|63128.1|63172.2|63152.2|63172.5|63157.2|63143|63128.1|4740
1646114400000|2022-03-01 06:00:00|63172.3|63152.3|63155.9|63135.9|63183.3|63168.2|63132.8|63118.7|6751
1646118000000|2022-03-01 07:00:00|63156.2|63136.2|63151.9|63141.9|63169.1|63155.5|63138|63121.6|7405
1646121600000|2022-03-01 08:00:00|63156.8|63136.8|63164.2|63144.2|63183.7|63168.8|63144.2|63127.8|7142
1646125200000|2022-03-01 09:00:00|63164.5|63144.5|63164.9|63144.9|63178.7|63162.8|63140.2|63124.5|6673
1646128800000|2022-03-01 10:00:00|63165.1|63145.1|63156.6|63136.6|63168.7|63151.3|63142.5|63126.9|6089
1646132400000|2022-03-01 11:00:00|63156.5|63136.5|63172.1|63152.1|63172.2|63156.9|63148.1|63128.1|5802
1646136000000|2022-03-01 12:00:00|63172.4|63152.4|63171|63151|63178.9|63160.1|63151.9|63135.7|6575
1646139600000|2022-03-01 13:00:00|63170.8|63150.8|63151.8|63131.8|63172.1|63154.7|63138.4|63122.1|8177
1646143200000|2022-03-01 14:00:00|63152.4|63132.4|63148.7|63128.7|63153.8|63138.7|63140.6|63125|6116
1646146800000|2022-03-01 15:00:00|63149.1|63129.1|63158.6|63138.6|63178|63161.9|63145.4|63127.9|6674
1646150400000|2022-03-01 16:00:00|63158.7|63138.7|63177|63157|63180.6|63160.8|63147.3|63130.2|5824
1646154000000|2022-03-01 17:00:00|63177.1|63157.1|63187.9|63167.9|63195.4|63177.4|63173.9|63153.9|5475
1646157600000|2022-03-01 18:00:00|63188|63168|63199.3|63179.3|63208.6|63189.9|63185.6|63166|4812
1646161200000|2022-03-01 19:00:00|63199.2|63179.2|63189.8|63169.8|63221.1|63201.1|63183.7|63163.7|5093
1646164800000|2022-03-01 20:00:00|63189.4|63169.4|63191.8|63171.8|63218.3|63198.3|63176.5|63162.5|5234
1646168400000|2022-03-01 21:00:00|63192.1|63172.1|63209.9|63172.8|63211.7|63181.7|63175.9|63159.1|3992
1646172000000|2022-03-01 22:00:00|63209.6|63170.1|63201.8|63181.8|63225.7|63187.6|63196.9|63163.7|2182
1646175600000|2022-03-01 23:00:00|63209.2|63173.5|63192.9|63172.9|63213|63182.8|63184.7|63159.2|2684
1646179200000|2022-03-02 00:00:00|63194.7|63174.7|63189.8|63179.8|63202.1|63182.1|63174.1|63154.1|3438
1646182800000|2022-03-02 01:00:00|63194.9|63174.9|63178.4|63158.4|63194.9|63176|63159.8|63139.8|5484
1646186400000|2022-03-02 02:00:00|63179.2|63159.2|63152.1|63132.1|63183.2|63167.4|63145.2|63130.1|4823
1646190000000|2022-03-02 03:00:00|63148.3|63138.3|63167.5|63147.5|63167.6|63152.6|63138.9|63119.2|3867
1646193600000|2022-03-02 04:00:00|63167.4|63147.4|63148|63128|63169.2|63151.7|63139.2|63124|4230
1646197200000|2022-03-02 05:00:00|63147.8|63127.8|63143.9|63133.9|63163.8|63148.7|63136.5|63122.9|4815
1646200800000|2022-03-02 06:00:00|63144|63134|63154.7|63134.7|63163.9|63148.7|63123.4|63103.4|5320
1646204400000|2022-03-02 07:00:00|63154.2|63134.2|63159.1|63139.1|63181.1|63165.8|63138.4|63118.4|6197
1646208000000|2022-03-02 08:00:00|63159|63139|63205.3|63185.3|63207.5|63188.5|63144.3|63129.5|6332
1646211600000|2022-03-02 09:00:00|63205.2|63185.2|63181.5|63161.5|63244.9|63229.4|63177.2|63161|6596
1646215200000|2022-03-02 10:00:00|63181.8|63161.8|63223|63203|63226.2|63206.2|63172.4|63152.4|5627
1646218800000|2022-03-02 11:00:00|63222.9|63202.9|63215.2|63195.2|63253.4|63234.4|63214|63194|5545
1646222400000|2022-03-02 12:00:00|63215|63195|63215.7|63195.7|63225.8|63210.9|63206.5|63188.4|5428
1646226000000|2022-03-02 13:00:00|63216|63196|63187.8|63167.8|63225.3|63201|63185.8|63165.9|7131
1646229600000|2022-03-02 14:00:00|63187.5|63167.5|63283.5|63263.5|63325.9|63305.9|63181|63165.9|7667
1646233200000|2022-03-02 15:00:00|63283.4|63263.4|63296.9|63276.9|63308.4|63288.4|63264.7|63244.7|8013
1646236800000|2022-03-02 16:00:00|63297.7|63277.7|63236.8|63216.8|63303.9|63283.9|63204.3|63184.3|7856
1646240400000|2022-03-02 17:00:00|63236.5|63216.5|63227.9|63207.9|63248.9|63228.9|63219.7|63203.5|5597
1646244000000|2022-03-02 18:00:00|63228.2|63208.2|63194.6|63174.6|63229.6|63210.1|63180.8|63160.8|5306
1646247600000|2022-03-02 19:00:00|63194.5|63174.5|63248.1|63228.1|63257.1|63237.1|63193.6|63173.6|4942
1646251200000|2022-03-02 20:00:00|63248.2|63228.2|63217.9|63197.9|63260.3|63243.1|63217.8|63197.8|4623
1646254800000|2022-03-02 21:00:00|63218.4|63198.4|63257.2|63203.7|63260.5|63224.6|63217.4|63197.4|2888
1646258400000|2022-03-02 22:00:00|63252.7|63203.5|63236.1|63194.6|63272.5|63221.3|63221.9|63159.4|2501
1646262000000|2022-03-02 23:00:00|63242.9|63187.1|63241.8|63221.8|63260.6|63229.6|63230.4|63173|3538
1646265600000|2022-03-03 00:00:00|63241.4|63221.4|63242.8|63222.8|63254.9|63236.1|63216.3|63196.3|3891
1646269200000|2022-03-03 01:00:00|63242.1|63222.1|63240.1|63220.1|63272|63252|63214|63194|6833
1646272800000|2022-03-03 02:00:00|63240|63220|63227.1|63207.1|63267.8|63252.8|63218.9|63198.9|5684
1646276400000|2022-03-03 03:00:00|63227|63207|63233.7|63213.7|63250.7|63233.2|63216.3|63199.3|5380
1646280000000|2022-03-03 04:00:00|63233.9|63213.9|63239.4|63219.4|63247|63232|63223.7|63207.4|4695
1646283600000|2022-03-03 05:00:00|63239.3|63219.3|63225.3|63205.3|63248.2|63232.4|63218.4|63201.5|5208
1646287200000|2022-03-03 06:00:00|63225.4|63205.4|63227.1|63217.1|63241.9|63225.9|63214|63198.8|5003
1646290800000|2022-03-03 07:00:00|63227.3|63217.3|63238.3|63228.3|63246.5|63230.1|63217.6|63202.2|5230
1646294400000|2022-03-03 08:00:00|63238.6|63228.6|63231.2|63211.2|63257.1|63241.9|63225.9|63210.4|5406
1646298000000|2022-03-03 09:00:00|63231.6|63211.6|63266.7|63246.7|63280.7|63260.7|63223.1|63206.4|5006
1646301600000|2022-03-03 10:00:00|63265.5|63245.5|63252.5|63232.5|63268.5|63253|63238.5|63221.2|4561
1646305200000|2022-03-03 11:00:00|63252.3|63232.3|63252.2|63232.2|63263.8|63247.9|63242|63226.2|4912
1646308800000|2022-03-03 12:00:00|63252.5|63232.5|63254|63234|63255|63240|63225.3|63209.9|4555
1646312400000|2022-03-03 13:00:00|63254.1|63234.1|63236|63216|63254.1|63237.5|63231.1|63212.3|6719
1646316000000|2022-03-03 14:00:00|63236.1|63216.1|63233.9|63213.9|63242.2|63223.5|63217.2|63198.7|6535
1646319600000|2022-03-03 15:00:00|63233.8|63213.8|63253.5|63233.5|63258.4|63240.6|63229.2|63211.7|6136
1646323200000|2022-03-03 16:00:00|63253.4|63233.4|63238.3|63218.3|63263.7|63243.7|63226.3|63206.3|6434
1646326800000|2022-03-03 17:00:00|63238.4|63218.4|63245.6|63225.6|63263.7|63243.7|63226.8|63206.8|5398
1646330400000|2022-03-03 18:00:00|63245.8|63225.8|63231.7|63211.7|63251.7|63231.7|63228.7|63210|4558
1646334000000|2022-03-03 19:00:00|63231.6|63211.6|63231.8|63211.8|63239.2|63219.2|63230|63210|3902
1646337600000|2022-03-03 20:00:00|63232|63212|63236.6|63216.6|63245.6|63225.6|63229.9|63210.1|3642
1646341200000|2022-03-03 21:00:00|63236.7|63216.7|63241.8|63211.8|63251.7|63222.5|63231.7|63201.7|2609
1646344800000|2022-03-03 22:00:00|63243.4|63212.7|63237.5|63217.5|63261.6|63223|63234.6|63201.1|1186
1646348400000|2022-03-03 23:00:00|63237.3|63217.3|63233.7|63213.7|63242.7|63222.7|63230.8|63210.8|2206
1646352000000|2022-03-04 00:00:00|63233|63213|63268.3|63248.3|63275|63255|63230.9|63210.9|5651
1646355600000|2022-03-04 01:00:00|63268.2|63248.2|63259.3|63239.3|63279.5|63259.5|63241.7|63221.7|7635
1646359200000|2022-03-04 02:00:00|63259.2|63239.2|63246.6|63226.6|63264.4|63249.2|63236.5|63220.4|6463
1646362800000|2022-03-04 03:00:00|63246.4|63226.4|63237.8|63217.8|63261.9|63245.4|63229.9|63214|5329
1646366400000|2022-03-04 04:00:00|63237.7|63217.7|63231.2|63211.2|63242|63223.6|63204.9|63188.4|4696
1646370000000|2022-03-04 05:00:00|63231.3|63211.3|63239.7|63229.7|63249.9|63234.8|63223.2|63208.4|4382
1646373600000|2022-03-04 06:00:00|63239.8|63229.8|63244.3|63224.3|63251.3|63236.9|63217.8|63203|5052
1646377200000|2022-03-04 07:00:00|63245|63225|63252.2|63232.2|63254|63238.3|63230.2|63214.8|5419
1646380800000|2022-03-04 08:00:00|63252.1|63232.1|63224.8|63204.8|63264.4|63248.4|63221.4|63204.3|5450
1646384400000|2022-03-04 09:00:00|63224.2|63204.2|63199.2|63179.2|63239.2|63224.4|63190.7|63175.2|4964
1646388000000|2022-03-04 10:00:00|63199.1|63179.1|63216|63196|63224.5|63204.5|63185.6|63170.3|4728
1646391600000|2022-03-04 11:00:00|63215.8|63195.8|63254.2|63234.2|63265|63249.6|63214.5|63194.5|4857
1646395200000|2022-03-04 12:00:00|63254.3|63234.3|63257|63237|63274.5|63259.5|63244.8|63224.9|4789
1646398800000|2022-03-04 13:00:00|63256.6|63236.6|63276.9|63256.9|63303.9|63285.4|63240.3|63220.3|8222
1646402400000|2022-03-04 14:00:00|63276.6|63256.6|63265.2|63245.2|63285.3|63265.9|63235.2|63215.2|7814
1646406000000|2022-03-04 15:00:00|63265|63245|63288.1|63278.1|63313.1|63297.8|63258.7|63238.7|6791
1646409600000|2022-03-04 16:00:00|63288.3|63278.3|63276.4|63256.4|63306.9|63286.9|63260.3|63245.5|6222
1646413200000|2022-03-04 17:00:00|63276.2|63256.2|63255.7|63235.7|63276.8|63259.2|63243.9|63223.9|5505
1646416800000|2022-03-04 18:00:00|63255.6|63235.6|63274.3|63254.3|63276.6|63256.6|63250.4|63230.4|4874
1646420400000|2022-03-04 19:00:00|63273.3|63253.3|63276.7|63256.7|63281.4|63261.4|63260.7|63240.7|4637
1646424000000|2022-03-04 20:00:00|63276.8|63256.8|63256|63236|63279.7|63259.7|63253.1|63233.1|4677
1646427600000|2022-03-04 21:00:00|63255.7|63235.7|63263.4|63243.4|63309.6|63252.5|63251.2|63190.6|3475
1646600400000|2022-03-06 21:00:00|63241.9|63219.9|63240.7|63218.7|63273.8|63221.9|63240.7|63180.5|261
1646604000000|2022-03-06 22:00:00|63240.6|63218.6|63253.7|63207.6|63293.5|63230.8|63239.5|63180.7|2142
1646607600000|2022-03-06 23:00:00|63258.6|63204.7|63280.2|63260.2|63311.4|63274.6|63232.4|63189.6|3476
1646611200000|2022-03-07 00:00:00|63283.2|63263.2|63311.3|63291.3|63312|63294.7|63277.6|63257.6|4673
1646614800000|2022-03-07 01:00:00|63311|63291|63285|63265|63318.9|63300.6|63277.5|63257.5|7010
1646618400000|2022-03-07 02:00:00|63284.9|63264.9|63287.7|63267.7|63296.3|63279.3|63274.6|63256.8|6307
1646622000000|2022-03-07 03:00:00|63287.6|63267.6|63285|63265|63293.8|63275.8|63267.9|63247.9|5577
1646625600000|2022-03-07 04:00:00|63285.5|63265.5|63277.4|63257.4|63292.1|63274.2|63274|63257.2|4400
1646629200000|2022-03-07 05:00:00|63277.5|63257.5|63248.4|63228.4|63288|63270.5|63239.4|63224.5|5597
1646632800000|2022-03-07 06:00:00|63249.2|63229.2|63253.2|63233.2|63257.5|63242.3|63225.7|63205.7|6169
1646636400000|2022-03-07 07:00:00|63253|63233|63248.1|63228.1|63260.4|63242.1|63216.6|63196.6|6174
1646640000000|2022-03-07 08:00:00|63246.8|63226.8|63246.2|63226.2|63256.1|63238.4|63218.3|63203.2|6216
1646643600000|2022-03-07 09:00:00|63246.4|63226.4|63247.6|63227.6|63257|63240.6|63232.1|63216.7|5371
1646647200000|2022-03-07 10:00:00|63247.3|63227.3|63275.1|63255.1|63278.7|63260.3|63245.7|63225.7|4941
1646650800000|2022-03-07 11:00:00|63275.2|63255.2|63241.2|63221.2|63280.5|63265.4|63237.6|63217.6|5381
1646654400000|2022-03-07 12:00:00|63241.3|63221.3|63256.3|63236.3|63264.3|63244.3|63217.8|63197.8|7211
1646658000000|2022-03-07 13:00:00|63253.2|63233.2|63260.4|63240.4|63260.7|63245|63224.5|63209.3|7673
1646661600000|2022-03-07 14:00:00|63260.8|63240.8|63267.1|63247.1|63268.7|63253.9|63239.1|63222.9|7288
1646665200000|2022-03-07 15:00:00|63267.4|63247.4|63269.3|63249.3|63279.6|63261.8|63250.5|63234.6|6984
1646668800000|2022-03-07 16:00:00|63268.1|63248.1|63288.9|63268.9|63301.2|63281.2|63255.1|63235.1|6260
1646672400000|2022-03-07 17:00:00|63289.8|63269.8|63278.2|63258.2|63290.8|63270.8|63252|63232|6022
1646676000000|2022-03-07 18:00:00|63277.7|63257.7|63260.1|63240.1|63278.6|63258.6|63253|63233|5256
1646679600000|2022-03-07 19:00:00|63260.3|63240.3|63270.6|63250.6|63272.5|63252.5|63250.3|63232.7|4913
1646683200000|2022-03-07 20:00:00|63270|63250|63270.1|63250.1|63272.9|63255.5|63254.5|63234.5|4105
1646686800000|2022-03-07 21:00:00|63270.3|63250.3|63294.2|63236.1|63302.6|63250.3|63258.2|63226.2|3325
1646690400000|2022-03-07 22:00:00|63293.9|63236.3|63276.5|63234|63300.9|63249.2|63260|63221.2|1670
1646694000000|2022-03-07 23:00:00|63277.6|63235.3|63258.3|63238.3|63297|63256.7|63257.5|63232.8|2555
1646697600000|2022-03-08 00:00:00|63258.7|63238.7|63253.3|63233.3|63272.3|63252.3|63238.6|63218.6|4401
1646701200000|2022-03-08 01:00:00|63253.4|63233.4|63176.8|63156.8|63256.3|63237.3|63168|63150|6685
1646704800000|2022-03-08 02:00:00|63176.3|63156.3|63162.3|63142.3|63181.1|63164.6|63132.7|63112.7|5975
1646708400000|2022-03-08 03:00:00|63162.2|63142.2|63174.4|63154.4|63176.4|63161.6|63152.9|63132.9|4968
1646712000000|2022-03-08 04:00:00|63174.3|63154.3|63192.1|63172.1|63200.5|63183.3|63166.4|63151.5|4160
1646715600000|2022-03-08 05:00:00|63192.2|63172.2|63202.9|63182.9|63207.6|63192.4|63184.4|63168.3|6132
1646719200000|2022-03-08 06:00:00|63202.7|63182.7|63233.9|63213.9|63241.4|63226.2|63191.9|63176.9|6455
1646722800000|2022-03-08 07:00:00|63233.4|63213.4|63223.5|63203.5|63241.5|63223.7|63193.4|63175.4|6420
1646726400000|2022-03-08 08:00:00|63223.6|63203.6|63221.5|63201.5|63232.9|63216.2|63170.7|63152.8|7749
1646730000000|2022-03-08 09:00:00|63221.2|63201.2|63200.8|63180.8|63221.9|63205.8|63191|63176.4|6910
1646733600000|2022-03-08 10:00:00|63200.7|63180.7|63236.5|63216.5|63244.5|63225.9|63196|63179.3|6005
1646737200000|2022-03-08 11:00:00|63236.2|63216.2|63214.5|63194.5|63249|63231|63209.7|63191.6|5598
1646740800000|2022-03-08 12:00:00|63214.1|63194.1|63204.9|63184.9|63215.5|63198.5|63187.5|63167.5|7028
1646744400000|2022-03-08 13:00:00|63205.9|63185.9|63244.6|63224.6|63274.1|63257.2|63204.4|63184.4|9281
1646748000000|2022-03-08 14:00:00|63244.7|63224.7|63296|63276|63296.6|63276.6|63244|63224|7457
1646751600000|2022-03-08 15:00:00|63296.1|63276.1|63278.3|63258.3|63305.9|63287.8|63265|63245|9738
1646755200000|2022-03-08 16:00:00|63278.5|63258.5|63256.3|63236.3|63279|63261|63247.5|63228.5|8919
1646758800000|2022-03-08 17:00:00|63255.9|63235.9|63245.7|63225.7|63262.4|63242.4|63227.1|63207.1|9666
1646762400000|2022-03-08 18:00:00|63245.9|63225.9|63254.4|63234.4|63260.2|63240.2|63233.3|63213.3|8301
1646766000000|2022-03-08 19:00:00|63254.8|63234.8|63260.3|63240.3|63274.8|63254.8|63254.8|63234.8|5378
1646769600000|2022-03-08 20:00:00|63260.2|63240.2|63264|63244|63270.3|63250.3|63253.5|63233.5|5826
1646773200000|2022-03-08 21:00:00|63263.8|63243.8|63274|63237.6|63282.3|63256.2|63261.6|63234|3536
1646776800000|2022-03-08 22:00:00|63274.5|63235.4|63260.9|63218.1|63287.1|63249.4|63253.3|63194.9|1778
1646780400000|2022-03-08 23:00:00|63261.3|63216.4|63252.5|63232.5|63282.1|63246.8|63248.9|63207.7|3722
1646784000000|2022-03-09 00:00:00|63252.8|63232.8|63234.2|63214.2|63257.3|63237.6|63233|63213|5300
1646787600000|2022-03-09 01:00:00|63234|63214|63234.7|63214.7|63253.5|63233.6|63208.2|63189|7442
1646791200000|2022-03-09 02:00:00|63234.8|63214.8|63215.1|63195.1|63237.3|63222.2|63208.2|63192.7|6509
1646794800000|2022-03-09 03:00:00|63215.2|63195.2|63230|63210|63234.5|63219.3|63205.5|63190.9|5871
1646798400000|2022-03-09 04:00:00|63230.2|63210.2|63247.1|63227.1|63247.1|63232.2|63223.7|63204.5|6019
1646802000000|2022-03-09 05:00:00|63246.9|63226.9|63297|63277|63314.7|63294.7|63232.7|63217.6|6527
1646805600000|2022-03-09 06:00:00|63297.1|63277.1|63273|63253|63297.7|63279.2|63243.6|63229.5|7171
1646809200000|2022-03-09 07:00:00|63273.2|63253.2|63248.4|63228.4|63282|63262.9|63224.1|63208.8|7227
1646812800000|2022-03-09 08:00:00|63248.5|63228.5|63222.5|63202.5|63253.2|63238.7|63212.1|63196.1|7797
1646816400000|2022-03-09 09:00:00|63217.6|63207.6|63209.6|63189.6|63228.3|63213.7|63186.5|63171.3|6510
1646820000000|2022-03-09 10:00:00|63209.8|63189.8|63227.1|63207.1|63231.3|63211.8|63198.5|63179.1|5829
1646823600000|2022-03-09 11:00:00|63227.2|63207.2|63249.9|63229.9|63252.4|63235|63224.7|63206.9|5578
1646827200000|2022-03-09 12:00:00|63249.7|63229.7|63248.7|63228.7|63251.3|63235.4|63228|63212.1|6033
1646830800000|2022-03-09 13:00:00|63248.6|63228.6|63278.6|63258.6|63291.8|63273.9|63244|63224|8036
1646834400000|2022-03-09 14:00:00|63278.5|63258.5|63264.5|63244.5|63288.5|63268.5|63249.1|63229.6|8795
1646838000000|2022-03-09 15:00:00|63263.8|63243.8|63256|63236|63268.4|63251|63230.1|63215|5911
1646841600000|2022-03-09 16:00:00|63255.9|63235.9|63261.3|63241.3|63265.9|63248.1|63232|63214.2|7191
1646845200000|2022-03-09 17:00:00|63261.6|63241.6|63243.7|63223.7|63264.3|63249.5|63243.1|63223.1|6332
1646848800000|2022-03-09 18:00:00|63243.6|63223.6|63253.1|63233.1|63253.3|63233.3|63230.3|63213.2|5732
1646852400000|2022-03-09 19:00:00|63253.2|63233.2|63236.5|63216.5|63254|63234|63231.8|63216.2|4435
1646856000000|2022-03-09 20:00:00|63236.8|63216.8|63240.1|63220.1|63242.8|63222.8|63228.8|63208.8|4670
1646859600000|2022-03-09 21:00:00|63240.2|63220.2|63244.3|63224.3|63254|63224.3|63226.6|63206.6|3070
1646863200000|2022-03-09 22:00:00|63243.8|63223.8|63246|63226|63257.7|63231.4|63242.4|63213.3|1236
1646866800000|2022-03-09 23:00:00|63245.9|63225.9|63240.5|63220.5|63251.8|63230.2|63236.8|63208.7|3310
1646870400000|2022-03-10 00:00:00|63239.9|63219.9|63226.3|63206.3|63251.3|63231.3|63225.8|63205.8|5261
1646874000000|2022-03-10 01:00:00|63227.6|63207.6|63265.9|63245.9|63268|63251.3|63215.5|63199.6|7668
1646877600000|2022-03-10 02:00:00|63266.1|63246.1|63264.3|63244.3|63284.2|63268.6|63243|63228.2|7285
1646881200000|2022-03-10 03:00:00|63264.7|63244.7|63270.7|63250.7|63287.4|63271.6|63258.7|63244.2|5504
1646884800000|2022-03-10 04:00:00|63270.8|63250.8|63265.3|63245.3|63278.1|63262.8|63260.2|63245.3|4478
1646888400000|2022-03-10 05:00:00|63265.4|63245.4|63295.8|63275.8|63305.6|63289.7|63260.1|63245.4|5624
1646892000000|2022-03-10 06:00:00|63295.6|63275.6|63272.4|63252.4|63313.1|63298.2|63268.6|63251.8|6037
1646895600000|2022-03-10 07:00:00|63266.7|63256.7|63276|63256|63282.7|63266.9|63250|63234.5|6108
1646899200000|2022-03-10 08:00:00|63275.7|63255.7|63309.4|63289.4|63312.6|63297.7|63269.1|63252.7|6661
1646902800000|2022-03-10 09:00:00|63309.3|63289.3|63303.7|63283.7|63313.5|63298.2|63279.5|63259.5|6213
1646906400000|2022-03-10 10:00:00|63303.6|63283.6|63312|63292|63319.4|63301.7|63290.6|63275.5|4884
1646910000000|2022-03-10 11:00:00|63311.7|63291.7|63297.8|63277.8|63316.6|63300.2|63287.9|63271.9|4958
1646913600000|2022-03-10 12:00:00|63297.6|63277.6|63281.2|63261.2|63300.6|63285|63272.9|63252.9|5540
1646917200000|2022-03-10 13:00:00|63281.3|63261.3|63292.1|63272.1|63305.1|63285.5|63274.2|63256.5|7042
1646920800000|2022-03-10 14:00:00|63292|63272|63293.9|63273.9|63298.1|63282.1|63274.9|63259.4|6916
1646924400000|2022-03-10 15:00:00|63294.1|63274.1|63289.9|63269.9|63305.4|63290|63282.4|63265.2|8108
1646928000000|2022-03-10 16:00:00|63290|63270|63293.6|63273.6|63305.7|63289.6|63280.1|63264.6|6370
1646931600000|2022-03-10 17:00:00|63293.4|63273.4|63290.1|63270.1|63297.9|63280.3|63265.7|63246.2|5381
1646935200000|2022-03-10 18:00:00|63290.2|63270.2|63296.2|63276.2|63300.4|63285.4|63286|63266|4855
1646938800000|2022-03-10 19:00:00|63296.3|63276.3|63292.7|63272.7|63296.7|63276.7|63286.2|63266.2|4825
1646942400000|2022-03-10 20:00:00|63292.6|63272.6|63295.2|63275.2|63298.6|63278.6|63283|63263|4084
1646946000000|2022-03-10 21:00:00|63295.3|63275.3|63286.9|63254.4|63295.3|63275.3|63280.3|63253.7|2736
1646949600000|2022-03-10 22:00:00|63287.2|63254.5|63281.1|63261.1|63299.5|63262.7|63274.9|63222.1|1193
1646953200000|2022-03-10 23:00:00|63287.9|63254.2|63262.5|63242.5|63296.9|63267.2|63261.1|63241.1|2988
1646956800000|2022-03-11 00:00:00|63262.6|63242.6|63297.4|63277.4|63298.2|63278.2|63259|63239|5348
1646960400000|2022-03-11 01:00:00|63297.5|63277.5|63328.9|63308.9|63331.1|63315.5|63290.4|63270.4|7015
1646964000000|2022-03-11 02:00:00|63329|63309|63328.8|63308.8|63332.8|63317|63303.5|63286.5|7397
1646967600000|2022-03-11 03:00:00|63328.9|63308.9|63330.7|63320.7|63356.8|63341.4|63320.2|63305.1|6095
1646971200000|2022-03-11 04:00:00|63330.4|63320.4|63338.1|63318.1|63340.6|63325.1|63320.5|63305.8|4767
1646974800000|2022-03-11 05:00:00|63338|63318|63331.1|63311.1|63356.7|63341.6|63323.4|63308.3|6079
1646978400000|2022-03-11 06:00:00|63326.2|63316.2|63300.3|63280.3|63334.8|63319.9|63283.6|63268.8|6477
1646982000000|2022-03-11 07:00:00|63300.6|63280.6|63296.3|63276.3|63302.7|63286.7|63267.5|63252.7|6369
1646985600000|2022-03-11 08:00:00|63296.5|63276.5|63346.3|63326.3|63356.1|63340.4|63286.7|63271.4|7594
1646989200000|2022-03-11 09:00:00|63346.2|63326.2|63449.1|63429.1|63454.6|63434.6|63340.8|63324.4|7395
1646992800000|2022-03-11 10:00:00|63449.3|63429.3|63483.1|63463.1|63490.1|63470.1|63430.1|63412.9|5925
1646996400000|2022-03-11 11:00:00|63483.3|63463.3|63443.7|63423.7|63493.7|63477.2|63415.7|63395.7|7635
1647000000000|2022-03-11 12:00:00|63443.8|63423.8|63441.7|63421.7|63476.9|63456.9|63418.2|63401.9|6497
1647003600000|2022-03-11 13:00:00|63441.6|63421.6|63489.7|63479.7|63495.5|63480.2|63432|63412|7420
1647007200000|2022-03-11 14:00:00|63489.5|63479.5|63528|63508|63529|63512.8|63478.7|63464.6|7242
1647010800000|2022-03-11 15:00:00|63527.6|63507.6|63522.8|63502.8|63544.4|63529|63515.5|63499.5|7830
1647014400000|2022-03-11 16:00:00|63522.3|63502.3|63556.7|63536.7|63568.5|63548.5|63515.3|63499.2|7062
1647018000000|2022-03-11 17:00:00|63556.8|63536.8|63609|63589|63610.1|63590.1|63554.9|63534.9|5644
1647021600000|2022-03-11 18:00:00|63608.8|63588.8|63615.1|63595.1|63624.2|63604.2|63590.6|63570.6|4939
1647025200000|2022-03-11 19:00:00|63615.2|63595.2|63609.9|63589.9|63620.5|63600.5|63585.8|63553.6|4821
1647028800000|2022-03-11 20:00:00|63610|63590|63626.8|63606.8|63654.6|63634.6|63607.7|63587.7|4141
1647032400000|2022-03-11 21:00:00|63626.9|63606.9|63600.1|63580.1|63649.7|63632.5|63566.1|63532.9|3102
1647205200000|2022-03-13 21:00:00|63651.7|63629.7|63657.2|63635.2|63704.9|63641.1|63597.3|63471.3|1082
1647208800000|2022-03-13 22:00:00|63656.1|63634.1|63657.8|63637.8|63699.6|63644.2|63639.7|63520.7|2898
1647212400000|2022-03-13 23:00:00|63657.7|63637.7|63624.5|63604.5|63671.3|63641.6|63591.7|63500.1|3655
1647216000000|2022-03-14 00:00:00|63624|63604|63628.8|63608.8|63635.8|63615.8|63591.8|63571.8|6523
1647219600000|2022-03-14 01:00:00|63629.1|63609.1|63628|63608|63705.6|63685.6|63615.5|63595.5|9138
1647223200000|2022-03-14 02:00:00|63627.3|63607.3|63651.3|63631.3|63680.9|63660.9|63594.4|63574.4|7742
1647226800000|2022-03-14 03:00:00|63651.1|63631.1|63651.9|63631.9|63662.3|63642.3|63616.1|63598.4|5548
1647230400000|2022-03-14 04:00:00|63652.1|63632.1|63645.7|63625.7|63668.8|63648.8|63640.9|63620.9|4231
1647234000000|2022-03-14 05:00:00|63645.8|63625.8|63666.5|63646.5|63667.3|63647.3|63637|63617.9|5544
1647237600000|2022-03-14 06:00:00|63666.8|63646.8|63724.8|63704.8|63746.6|63726.6|63666.8|63646.8|7219
1647241200000|2022-03-14 07:00:00|63725.3|63705.3|63782.8|63762.8|63796.8|63776.8|63719.8|63699.8|7960
1647244800000|2022-03-14 08:00:00|63781.5|63761.5|63740.6|63720.6|63828.8|63808.8|63725.9|63707.2|7505
1647248400000|2022-03-14 09:00:00|63740.3|63720.3|63799|63779|63799.2|63784.3|63735.7|63719.8|5973
1647252000000|2022-03-14 10:00:00|63798.9|63778.9|63829.9|63809.9|63835.7|63817.4|63787.8|63767.8|5108
1647255600000|2022-03-14 11:00:00|63830|63810|63835.4|63815.4|63836.8|63821.9|63781.7|63765.5|6208
1647259200000|2022-03-14 12:00:00|63834.8|63814.8|63787.9|63767.9|63834.8|63818.2|63783.8|63766.8|6392
1647262800000|2022-03-14 13:00:00|63788|63768|63809.2|63789.2|63817.9|63802.6|63769.5|63753.9|6711
1647266400000|2022-03-14 14:00:00|63809.3|63789.3|63852|63832|63855.4|63835.4|63802.2|63782.2|6049
1647270000000|2022-03-14 15:00:00|63851.9|63831.9|63904.7|63884.7|63906.1|63891.8|63839.2|63823.4|6022
1647273600000|2022-03-14 16:00:00|63904.9|63884.9|63913.1|63893.1|63913.6|63897.3|63845.5|63827.9|6868
1647277200000|2022-03-14 17:00:00|63913|63893|63957.8|63937.8|63970.7|63954.5|63910.9|63890.9|5573
1647280800000|2022-03-14 18:00:00|63957.4|63937.4|63969.3|63949.3|63969.8|63949.8|63929.7|63909.7|5036
1647284400000|2022-03-14 19:00:00|63969.4|63949.4|63983.6|63963.6|63986.1|63966.1|63963.1|63945.9|5037
1647288000000|2022-03-14 20:00:00|63983.9|63963.9|63973.9|63927.8|63988.4|63968.4|63938.8|63912.2|4111
1647291600000|2022-03-14 21:00:00|63974.3|63927.5|63974.1|63929.7|63988.8|63944.6|63952|63915.5|1603
1647295200000|2022-03-14 22:00:00|63975.8|63930.9|63962.9|63922.5|63995.5|63945.3|63946|63912.9|4636
1647298800000|2022-03-14 23:00:00|63961.7|63923|63947.7|63927.7|63966.1|63938.3|63928.5|63908.5|3585
1647302400000|2022-03-15 00:00:00|63947.6|63927.6|63899.8|63879.8|63951.4|63931.4|63897.6|63877.6|5295
1647306000000|2022-03-15 01:00:00|63900|63880|64037.1|64017.1|64108.4|64088.4|63897.5|63878.4|9557
1647309600000|2022-03-15 02:00:00|64037.7|64017.7|63942.3|63922.3|64038.5|64018.5|63921.1|63901.4|8738
1647313200000|2022-03-15 03:00:00|63942.2|63922.2|63927.6|63917.6|63942.2|63925.8|63869.8|63854.7|6534
1647316800000|2022-03-15 04:00:00|63927.3|63917.3|63900.2|63880.2|63934.9|63920.2|63875.4|63860|4221
1647320400000|2022-03-15 05:00:00|63900.3|63880.3|63953.8|63933.8|63969|63949|63896.3|63879.2|6748
1647324000000|2022-03-15 06:00:00|63953.7|63933.7|64013.9|64003.9|64017.3|64003.9|63922.2|63906.8|7610
1647327600000|2022-03-15 07:00:00|64013.4|64003.4|64003.5|63983.5|64038.6|64022.8|63961.5|63941.5|8660
1647331200000|2022-03-15 08:00:00|64003.8|63983.8|63996.2|63986.2|64068.8|64053.9|63959.8|63945.1|7736
1647334800000|2022-03-15 09:00:00|64001|63981|64049.7|64029.7|64050|64030|63973.5|63953.5|6199
1647338400000|2022-03-15 10:00:00|64049.9|64029.9|64073.8|64053.8|64082.6|64062.6|64000.1|63982|5570
1647342000000|2022-03-15 11:00:00|64074.1|64054.1|64099.5|64079.5|64116|64103|64065|64045|5868
1647345600000|2022-03-15 12:00:00|64099.6|64079.6|64084.5|64064.5|64110.8|64090.8|64073.6|64053.6|7169
1647349200000|2022-03-15 13:00:00|64084.6|64064.6|63877.7|63857.7|64086.1|64070.6|63876.8|63856.8|8812
1647352800000|2022-03-15 14:00:00|63878.8|63858.8|63940|63920|63965|63945|63876.9|63856.9|8498
1647356400000|2022-03-15 15:00:00|63939.9|63919.9|63919.1|63899.1|63941.3|63925.8|63870.2|63850.2|8065
1647360000000|2022-03-15 16:00:00|63919.2|63899.2|63932.8|63912.8|63982.1|63962.1|63915.6|63895.6|7396
1647363600000|2022-03-15 17:00:00|63932.4|63912.4|63946.3|63926.3|63949.4|63929.4|63920.4|63904.8|4893
1647367200000|2022-03-15 18:00:00|63946.6|63926.6|63919|63899|63951.1|63935.3|63912|63892|5144
1647370800000|2022-03-15 19:00:00|63919.1|63899.1|63843.7|63823.7|63922.4|63902.4|63843.4|63823.4|4983
1647374400000|2022-03-15 20:00:00|63844.1|63824.1|63825.6|63805.6|63844.1|63827|63813.4|63793.4|3405
1647378000000|2022-03-15 21:00:00|63825.7|63805.7|63855.4|63805.8|63883.6|63819.3|63825.7|63773.9|1982
1647381600000|2022-03-15 22:00:00|63849.9|63797.5|63841.8|63821.8|63864.2|63829.5|63837|63794.7|2420
1647385200000|2022-03-15 23:00:00|63843.1|63823.1|63856.9|63836.9|63867.5|63847.5|63842.8|63822.8|2941
1647388800000|2022-03-16 00:00:00|63856.3|63836.3|63917.7|63897.7|63921.9|63901.9|63846.2|63826.2|5142
1647392400000|2022-03-16 01:00:00|63918.5|63898.5|63769.1|63749.1|63923.6|63903.6|63756|63736.3|10335
1647396000000|2022-03-16 02:00:00|63769.2|63749.2|63793.1|63783.1|63801.7|63783.2|63741.3|63721.3|7310
1647399600000|2022-03-16 03:00:00|63793|63783|63779.2|63759.2|63799.8|63784.1|63762|63745.1|6152
1647403200000|2022-03-16 04:00:00|63779.3|63759.3|63785.2|63775.2|63798.6|63778.6|63770|63754.1|3756
1647406800000|2022-03-16 05:00:00|63785.1|63775.1|63591.1|63571.1|63797.2|63779.3|63565.9|63545.9|8141
1647410400000|2022-03-16 06:00:00|63590.7|63570.7|63605.6|63585.6|63659.1|63644|63590.7|63570.7|7985
1647414000000|2022-03-16 07:00:00|63605.3|63585.3|63614.8|63594.8|63642.1|63626.4|63589.9|63569.9|6818
1647417600000|2022-03-16 08:00:00|63614.7|63594.7|63641.2|63631.2|63647.6|63632|63537.3|63518.2|7618
1647421200000|2022-03-16 09:00:00|63641|63631|63696.3|63676.3|63698.6|63683.1|63630|63614.3|5567
1647424800000|2022-03-16 10:00:00|63696.1|63676.1|63687.9|63667.9|63748.8|63728.8|63679.7|63660.2|6333
1647428400000|2022-03-16 11:00:00|63687.8|63667.8|63672.6|63652.6|63712.2|63693.6|63652|63635.9|5545
1647432000000|2022-03-16 12:00:00|63672|63652|63715.3|63695.3|63741.8|63723.2|63663.6|63643.6|6692
1647435600000|2022-03-16 13:00:00|63715.2|63695.2|63664.4|63644.4|63721.8|63702.3|63649.7|63630.8|7447
1647439200000|2022-03-16 14:00:00|63664.3|63644.3|63698.2|63678.2|63723.8|63703.8|63620.7|63600.7|9059
1647442800000|2022-03-16 15:00:00|63698.3|63678.3|63702.5|63682.5|63715.1|63698.4|63693.7|63673.7|6737
1647446400000|2022-03-16 16:00:00|63702.4|63682.4|63703.1|63683.1|63719.2|63699.2|63695|63679.6|6443
1647450000000|2022-03-16 17:00:00|63703.7|63683.7|63751.2|63702.6|63758.4|63723.8|63699.7|63683.7|5554
1647453600000|2022-03-16 18:00:00|63754.5|63704|63652.7|63632.7|63828.7|63808.7|63646.3|63626.3|11696
1647457200000|2022-03-16 19:00:00|63653.3|63633.3|63619.3|63599.3|63778.3|63712.1|63619.1|63599.1|8075
1647460800000|2022-03-16 20:00:00|63619.9|63599.9|63656.6|63609.3|63668.4|63633.8|63616.3|63596.3|4888
1647464400000|2022-03-16 21:00:00|63657.6|63607.6|63670|63614.7|63687.7|63622.4|63649.6|63595.8|1695
1647468000000|2022-03-16 22:00:00|63693|63603.2|63676.5|63629.7|63713.1|63646.1|63663.2|63582.6|4838
1647471600000|2022-03-16 23:00:00|63671|63625.6|63653.3|63633.3|63689.8|63643.4|63646.4|63610.3|3887
1647475200000|2022-03-17 00:00:00|63653.9|63633.9|63613.1|63593.1|63658|63638|63602.4|63582.4|6028
1647478800000|2022-03-17 01:00:00|63613|63593|63612.3|63592.3|63657.9|63635.4|63564.4|63544.4|8524
1647482400000|2022-03-17 02:00:00|63611.5|63591.5|63597.1|63577.1|63636.2|63616.2|63582.7|63564.7|8034
1647486000000|2022-03-17 03:00:00|63597.3|63577.3|63591.7|63571.7|63602.8|63584.2|63563.2|63546.8|6646
1647489600000|2022-03-17 04:00:00|63591.6|63571.6|63620.6|63600.6|63624.3|63607.6|63578.8|63563.6|4692
1647493200000|2022-03-17 05:00:00|63619.7|63599.7|63599.5|63579.5|63633|63614.7|63592.7|63572.7|5989
1647496800000|2022-03-17 06:00:00|63599.6|63579.6|63634.2|63614.2|63661.2|63645.5|63594.6|63578.3|6850
1647500400000|2022-03-17 07:00:00|63628.7|63618.7|63572.8|63552.8|63647.6|63631.5|63560|63543.4|6615
1647504000000|2022-03-17 08:00:00|63573.1|63553.1|63604.5|63584.5|63612|63596.4|63569|63552.8|6030
1647507600000|2022-03-17 09:00:00|63604.6|63584.6|63622.7|63602.7|63654.1|63639.1|63598.7|63584.4|5470
1647511200000|2022-03-17 10:00:00|63622.5|63602.5|63686.2|63666.2|63700.9|63685.7|63621.6|63601.6|5211
1647514800000|2022-03-17 11:00:00|63686.4|63666.4|63668.2|63648.2|63689.1|63673.3|63629.3|63612.7|5750
1647518400000|2022-03-17 12:00:00|63668|63648|63645.9|63625.9|63672|63657|63635|63619.5|6901
1647522000000|2022-03-17 13:00:00|63645.7|63625.7|63638.5|63618.5|63670.6|63650.6|63629.6|63612.7|8096
1647525600000|2022-03-17 14:00:00|63638.7|63618.7|63626.9|63606.9|63652.8|63633|63605.3|63589.9|7374
1647529200000|2022-03-17 15:00:00|63627|63607|63591.8|63571.8|63643.4|63625.4|63586.8|63571.7|5936
1647532800000|2022-03-17 16:00:00|63591.6|63571.6|63605.2|63585.2|63615.7|63595.7|63586.5|63570.9|5449
1647536400000|2022-03-17 17:00:00|63605.1|63585.1|63609.7|63589.7|63625.5|63605.5|63587.7|63567.7|4290
1647540000000|2022-03-17 18:00:00|63609.8|63589.8|63615.6|63595.6|63647.5|63627.5|63607.9|63587.9|4289
1647543600000|2022-03-17 19:00:00|63615.7|63595.7|63646.5|63626.5|63651.1|63631.1|63613.3|63593.3|3233
1647547200000|2022-03-17 20:00:00|63646.4|63626.4|63649.2|63609|63668.9|63646.1|63637.8|63602.1|3148
1647550800000|2022-03-17 21:00:00|63645|63612.6|63651.1|63631.1|63674.7|63632.7|63642.2|63608.2|1049
1647554400000|2022-03-17 22:00:00|63651|63631|63658.5|63638.5|63665.8|63640.5|63648.1|63611.7|1995
1647558000000|2022-03-17 23:00:00|63658.4|63638.4|63653.7|63633.7|63666.2|63646.7|63648.1|63624.6|2941
1647561600000|2022-03-18 00:00:00|63652.7|63632.7|63628.6|63608.6|63654.3|63634.3|63618.2|63598.2|4327
1647565200000|2022-03-18 01:00:00|63628.8|63608.8|63644.7|63624.7|63661.9|63641.9|63613.2|63593.2|7454
1647568800000|2022-03-18 02:00:00|63644.8|63624.8|63685.1|63665.1|63695.3|63679.3|63644.6|63624.6|6685
1647572400000|2022-03-18 03:00:00|63684.7|63664.7|63713.3|63693.3|63726.6|63707.7|63671|63656|5694
1647576000000|2022-03-18 04:00:00|63712.9|63692.9|63698.7|63678.7|63714.4|63699.3|63679.7|63664.8|3794
1647579600000|2022-03-18 05:00:00|63698.6|63678.6|63666.8|63646.8|63701.6|63681.6|63654.7|63638.9|5428
1647583200000|2022-03-18 06:00:00|63666.7|63646.7|63673.2|63653.2|63675.6|63657.9|63615.5|63598.1|6790
1647586800000|2022-03-18 07:00:00|63673.5|63653.5|63758.7|63738.7|63795.3|63775.3|63648.1|63633.3|7851
1647590400000|2022-03-18 08:00:00|63759.3|63739.3|63775.8|63755.8|63820.4|63803.9|63732.8|63716.8|7399
1647594000000|2022-03-18 09:00:00|63775.7|63755.7|63753.3|63733.3|63791.9|63776.6|63740.9|63725.5|5581
1647597600000|2022-03-18 10:00:00|63754|63734|63758.1|63738.1|63777.7|63757.8|63740.1|63721|5094
1647601200000|2022-03-18 11:00:00|63757.9|63737.9|63743.5|63723.5|63758.9|63738.9|63724.4|63709.4|4722
1647604800000|2022-03-18 12:00:00|63743.6|63723.6|63730.3|63710.3|63757.7|63739.5|63728.7|63709.1|5408
1647608400000|2022-03-18 13:00:00|63729.9|63709.9|63743.6|63723.6|63784.9|63764.9|63724.6|63704.6|7747
1647612000000|2022-03-18 14:00:00|63743.5|63723.5|63747.4|63727.4|63751.9|63734.9|63698.8|63684.1|7119
1647615600000|2022-03-18 15:00:00|63747.6|63727.6|63728.7|63708.7|63760.7|63740.7|63705.6|63685.6|7068
1647619200000|2022-03-18 16:00:00|63728.3|63708.3|63727.1|63707.1|63739.5|63719.5|63711.6|63691.6|6247
1647622800000|2022-03-18 17:00:00|63727|63707|63742.8|63722.8|63748.9|63728.9|63722.9|63702.9|4035
1647626400000|2022-03-18 18:00:00|63742.5|63722.5|63731.4|63711.4|63755.1|63735.1|63724.5|63704.5|3577
1647630000000|2022-03-18 19:00:00|63731.2|63711.2|63712.6|63692.6|63733.2|63713.2|63712|63692|3731
1647633600000|2022-03-18 20:00:00|63712.1|63692.1|63688.8|63668.8|63730.5|63697.6|63685.2|63625.9|2884
1647810000000|2022-03-20 21:00:00|63754.3|63658.4|63766.2|63658|63773.3|63659.5|63732.8|63622.3|622
1647813600000|2022-03-20 22:00:00|63765.5|63640.9|63766.3|63689.7|63799.7|63724.8|63654.6|63610.6|3028
1647817200000|2022-03-20 23:00:00|63771.4|63691.5|63723|63703|63786.8|63727.2|63706.9|63673.2|5578
1647820800000|2022-03-21 00:00:00|63723.8|63703.8|63722.6|63702.6|63762.1|63742.1|63705.4|63685.4|6312
1647824400000|2022-03-21 01:00:00|63723|63703|63721.3|63701.3|63731.6|63711.6|63693.2|63673.2|7405
1647828000000|2022-03-21 02:00:00|63721.2|63701.2|63760.2|63740.2|63788.9|63769.1|63720.9|63700.9|6810
1647831600000|2022-03-21 03:00:00|63760.4|63740.4|63779.4|63759.4|63781.8|63766.7|63750.9|63735.5|4742
1647835200000|2022-03-21 04:00:00|63779.3|63759.3|63777.5|63757.5|63779.9|63764.6|63762.3|63746.1|3086
1647838800000|2022-03-21 05:00:00|63777.1|63757.1|63786.7|63776.7|63804.4|63789.5|63768.3|63753.8|5657
1647842400000|2022-03-21 06:00:00|63792.2|63772.2|63775.1|63755.1|63795.8|63780.7|63755.2|63740.1|5440
1647846000000|2022-03-21 07:00:00|63770.2|63760.2|63749.8|63729.8|63776.2|63761.1|63738.3|63723.5|5327
1647849600000|2022-03-21 08:00:00|63750.2|63730.2|63686.9|63666.9|63753.7|63735.1|63679.6|63665|6228
1647853200000|2022-03-21 09:00:00|63687|63667|63668.7|63648.7|63689|63672.4|63627.9|63607.9|6044
1647856800000|2022-03-21 10:00:00|63669.4|63649.4|63661.4|63641.4|63680.9|63662.5|63650.4|63634.9|4452
1647860400000|2022-03-21 11:00:00|63661.3|63641.3|63677.6|63667.6|63686.6|63670.8|63656.2|63636.2|4715
1647864000000|2022-03-21 12:00:00|63678.1|63668.1|63664|63654|63683.4|63668.8|63654.9|63641.1|4720
1647867600000|2022-03-21 13:00:00|63664.1|63654.1|63640|63630|63670.1|63656.9|63635.9|63621|6957
1647871200000|2022-03-21 14:00:00|63639.5|63629.5|63675.3|63665.3|63680.1|63669.4|63631.8|63621.8|6189
1647874800000|2022-03-21 15:00:00|63675.2|63665.2|63675.1|63665.1|63679.8|63666.1|63664.4|63649.6|5163
1647878400000|2022-03-21 16:00:00|63675|63665|63690.2|63680.2|63697.2|63681.9|63665.5|63651.3|6472
1647882000000|2022-03-21 17:00:00|63690.3|63680.3|63690|63680|63728.1|63711.1|63686.8|63672|5306
1647885600000|2022-03-21 18:00:00|63689.8|63679.8|63722.5|63712.5|63728.7|63713.8|63688.4|63673.8|4581
1647889200000|2022-03-21 19:00:00|63727.5|63707.5|63722.9|63702.9|63737.9|63722.5|63711.4|63695.1|4436
1647892800000|2022-03-21 20:00:00|63722.7|63702.7|63731.2|63693.5|63769.6|63716.6|63715.6|63647.1|3923
1647896400000|2022-03-21 21:00:00|63731.4|63692.7|63732.4|63662.4|63747.5|63702.4|63718.1|63648.6|1682
1647900000000|2022-03-21 22:00:00|63733|63668.1|63721.2|63701.2|63752.1|63702.7|63715.9|63658.1|3518
1647903600000|2022-03-21 23:00:00|63729.4|63693.4|63735.6|63715.6|63741.5|63721.5|63708.4|63688.4|2658
1647907200000|2022-03-22 00:00:00|63734.8|63714.8|63761|63741|63769.5|63750.1|63729.3|63712.6|4532
1647910800000|2022-03-22 01:00:00|63756.7|63736.7|63762.4|63742.4|63767.2|63754.6|63731.4|63717.8|7775
1647914400000|2022-03-22 02:00:00|63762.3|63742.3|63751.3|63741.3|63778.6|63765.1|63741.2|63729.3|6695
1647918000000|2022-03-22 03:00:00|63750.5|63740.5|63754.6|63744.6|63761.5|63749.3|63736.7|63724.7|5099
1647921600000|2022-03-22 04:00:00|63754.7|63744.7|63774.7|63764.7|63783.3|63769.2|63754.5|63744.5|4811
1647925200000|2022-03-22 05:00:00|63774.6|63764.6|63753.6|63743.6|63783.3|63772.7|63744.8|63734.8|5674
1647928800000|2022-03-22 06:00:00|63753.5|63743.5|63768.2|63758.2|63784.3|63769.4|63747.9|63737.9|6265
1647932400000|2022-03-22 07:00:00|63767.9|63757.9|63719.6|63709.6|63772.5|63762.5|63710.4|63700.4|6352
1647936000000|2022-03-22 08:00:00|63719.7|63709.7|63729.3|63719.3|63736.6|63724.2|63709.1|63699.1|6874
1647939600000|2022-03-22 09:00:00|63729.1|63719.1|63775|63765|63781.2|63766.5|63710.3|63700.3|5723
1647943200000|2022-03-22 10:00:00|63774.9|63764.9|63767.9|63747.9|63786|63770.6|63753.9|63740.4|4388
1647946800000|2022-03-22 11:00:00|63768|63748|63773.8|63753.8|63787.7|63777.7|63761.4|63746.9|4808
1647950400000|2022-03-22 12:00:00|63768.7|63758.7|63755.5|63745.5|63775.6|63760.9|63722.2|63707.9|6619
1647954000000|2022-03-22 13:00:00|63755.7|63745.7|63747.6|63737.6|63758.3|63747.9|63732.4|63718.1|7909
1647957600000|2022-03-22 14:00:00|63747.5|63737.5|63759.3|63749.3|63777|63766|63744.5|63731.5|6570
1647961200000|2022-03-22 15:00:00|63759.5|63749.5|63758.7|63748.7|63777.8|63763.8|63755.4|63743.9|6685
1647964800000|2022-03-22 16:00:00|63758.6|63748.6|63766.3|63756.3|63785.9|63772.2|63757.1|63742.2|5683
1647968400000|2022-03-22 17:00:00|63766.4|63756.4|63768.6|63748.6|63773.3|63760.1|63758.1|63743.3|4342
1647972000000|2022-03-22 18:00:00|63768.5|63748.5|63766.9|63756.9|63778.3|63763.5|63755.1|63745.1|4039
1647975600000|2022-03-22 19:00:00|63767|63757|63763.9|63753.9|63773.6|63759|63763.1|63748.5|2437
1647979200000|2022-03-22 20:00:00|63764.1|63754.1|63775.6|63755.6|63784.6|63767.6|63763.2|63748.4|2634
1647982800000|2022-03-22 21:00:00|63775.4|63755.4|63784.8|63764.8|63792.3|63765.1|63771.2|63744.5|3296
1647986400000|2022-03-22 22:00:00|63781.8|63761.8|63774.7|63754.7|63793.4|63765.3|63771.2|63747.7|2058
1647990000000|2022-03-22 23:00:00|63775|63755|63776.4|63756.4|63783.1|63763.5|63772.7|63752.7|1989
1647993600000|2022-03-23 00:00:00|63776.6|63756.6|63769.7|63749.7|63782.5|63767.4|63760.5|63745.2|4087
1647997200000|2022-03-23 01:00:00|63770|63750|63792.6|63782.6|63810.1|63795|63754.5|63740.6|7091
1648000800000|2022-03-23 02:00:00|63792.8|63782.8|63797.1|63787.1|63830.4|63817.4|63786.2|63775.5|7080
1648004400000|2022-03-23 03:00:00|63797|63787|63804|63794|63819|63805.2|63785.6|63775.6|5606
1648008000000|2022-03-23 04:00:00|63804.2|63794.2|63824.2|63814.2|63824.7|63814.7|63794.3|63782.1|5131
1648011600000|2022-03-23 05:00:00|63824.1|63814.1|63847.7|63827.7|63849.6|63835.4|63804.4|63790.9|5381
1648015200000|2022-03-23 06:00:00|63848.3|63828.3|63851.7|63841.7|63883.4|63869.7|63830.8|63817.8|5970
1648018800000|2022-03-23 07:00:00|63851.5|63841.5|63895|63875|63909.2|63895|63847.6|63837.6|6194
1648022400000|2022-03-23 08:00:00|63889.8|63879.8|63886.4|63876.4|63912.6|63899.7|63867.1|63855.7|5738
1648026000000|2022-03-23 09:00:00|63886.7|63876.7|63864.6|63844.6|63891.7|63876.8|63832|63820.1|5318
1648029600000|2022-03-23 10:00:00|63864.8|63844.8|63874.2|63854.2|63893.3|63877.4|63843.7|63830|5097
1648033200000|2022-03-23 11:00:00|63874.5|63854.5|63880.1|63860.1|63886.5|63871.8|63845|63825|5239
1648036800000|2022-03-23 12:00:00|63880.2|63860.2|63894.9|63884.9|63908.5|63894.6|63873.9|63858.8|5166
1648040400000|2022-03-23 13:00:00|63895.1|63885.1|63879|63859|63906|63892.3|63872.9|63856.3|6695
1648044000000|2022-03-23 14:00:00|63879.3|63859.3|63887.1|63877.1|63899.9|63883.7|63850.5|63838|6349
1648047600000|2022-03-23 15:00:00|63886.9|63876.9|63889|63879|63892.3|63880.1|63868|63858|5344
1648051200000|2022-03-23 16:00:00|63889.1|63879.1|63871.3|63861.3|63896.4|63885.7|63868.9|63854.9|5149
1648054800000|2022-03-23 17:00:00|63871.1|63861.1|63885.5|63875.5|63894.5|63880.8|63853.8|63838.9|4246
1648058400000|2022-03-23 18:00:00|63885.6|63875.6|63883.6|63873.6|63897.7|63883|63876.1|63866.1|3588
1648062000000|2022-03-23 19:00:00|63883.5|63873.5|63901.8|63881.8|63917.3|63901.2|63882.1|63867.2|3462
1648065600000|2022-03-23 20:00:00|63901.7|63881.7|63906|63874.2|63936.7|63892.9|63898.2|63839.2|2988
1648069200000|2022-03-23 21:00:00|63900.8|63880.8|63908.6|63867.5|63920.2|63885.1|63895.7|63858.1|1099
1648072800000|2022-03-23 22:00:00|63911|63869.8|63903.4|63883.4|63926.5|63885.8|63896.1|63855.2|2085
1648076400000|2022-03-23 23:00:00|63902.6|63882.6|63906.3|63886.3|63916.7|63896.7|63897.2|63877.2|1830
1648080000000|2022-03-24 00:00:00|63906.9|63886.9|63900.2|63880.2|63907.7|63892.7|63882.8|63866.3|4966
1648083600000|2022-03-24 01:00:00|63900.4|63880.4|63917.6|63907.6|63944|63929.7|63884|63870|7366
1648087200000|2022-03-24 02:00:00|63917.4|63907.4|63876.3|63866.3|63932.7|63916.9|63854.4|63839.7|6757
1648090800000|2022-03-24 03:00:00|63876.5|63866.5|63865.8|63855.8|63891.7|63881.7|63844.6|63830|6047
1648094400000|2022-03-24 04:00:00|63865.9|63855.9|63871.2|63851.2|63885.2|63874.5|63857.2|63847.2|4318
1648098000000|2022-03-24 05:00:00|63871.4|63851.4|63858.3|63848.3|63879.2|63863.7|63845.8|63835.8|5132
1648101600000|2022-03-24 06:00:00|63858.6|63848.6|63836.6|63826.6|63879.1|63869.1|63836.4|63826.4|6063
1648105200000|2022-03-24 07:00:00|63836.5|63826.5|63823.5|63813.5|63847.1|63837.1|63807.6|63793.4|6089
1648108800000|2022-03-24 08:00:00|63824|63814|63850.6|63830.6|63855.8|63845.8|63812.7|63797.4|6974
1648112400000|2022-03-24 09:00:00|63850.7|63830.7|63863.2|63853.2|63872|63859.6|63836.9|63824.4|5569
1648116000000|2022-03-24 10:00:00|63863.1|63853.1|63852.2|63842.2|63868.9|63854.8|63840.8|63830.8|4166
1648119600000|2022-03-24 11:00:00|63852|63842|63841.4|63831.4|63861.4|63847.4|63830.8|63817.7|5022
1648123200000|2022-03-24 12:00:00|63841.2|63831.2|63840.8|63830.8|63860.2|63845.9|63838.4|63825|4531
1648126800000|2022-03-24 13:00:00|63840.9|63830.9|63848|63838|63870.6|63858.2|63840.8|63830.8|7298
1648130400000|2022-03-24 14:00:00|63848.3|63838.3|63828.1|63818.1|63850.1|63840.1|63820.8|63810.8|6179
1648134000000|2022-03-24 15:00:00|63828|63818|63811.6|63801.6|63844.1|63830.4|63810.2|63795.3|6621
1648137600000|2022-03-24 16:00:00|63811.5|63801.5|63833.9|63813.9|63835.4|63818.7|63799|63784|5315
1648141200000|2022-03-24 17:00:00|63834.2|63814.2|63820.8|63800.8|63850.3|63830.5|63818.6|63800.8|4419
1648144800000|2022-03-24 18:00:00|63821.2|63801.2|63810|63790|63825.3|63805.9|63807.5|63789.5|3701
1648148400000|2022-03-24 19:00:00|63810.2|63790.2|63809.1|63789.1|63819.1|63804.2|63797.9|63782.9|2877
1648152000000|2022-03-24 20:00:00|63809.3|63789.3|63851|63810.5|63851.6|63830.8|63805.3|63785.3|3062
1648155600000|2022-03-24 21:00:00|63850.8|63807.5|63844.3|63794.6|63859.5|63823.4|63834|63781.9|1489
1648159200000|2022-03-24 22:00:00|63849.7|63795.2|63825.9|63793.4|63860.2|63803.9|63814.6|63769.6|2465
1648162800000|2022-03-24 23:00:00|63818.9|63798.9|63832.6|63812.6|63837.7|63817.2|63818.6|63789.9|2910
1648166400000|2022-03-25 00:00:00|63832.7|63812.7|63826.8|63806.8|63837.3|63819.7|63813.4|63796.2|5559
1648170000000|2022-03-25 01:00:00|63826.9|63806.9|63747.4|63737.4|63832.5|63812.5|63735.2|63718.5|7915
1648173600000|2022-03-25 02:00:00|63747.2|63737.2|63745.4|63735.4|63764.9|63752.4|63729.2|63714.8|5950
1648177200000|2022-03-25 03:00:00|63745.2|63735.2|63752.3|63742.3|63766.6|63752.6|63741.5|63728.4|5264
1648180800000|2022-03-25 04:00:00|63752.4|63742.4|63743.1|63733.1|63759.6|63744.4|63740.7|63727.5|4578
1648184400000|2022-03-25 05:00:00|63742.9|63732.9|63756.5|63746.5|63775.7|63760.3|63742.8|63730.3|4765
1648188000000|2022-03-25 06:00:00|63757.1|63747.1|63776.4|63766.4|63795.7|63782.1|63754.7|63744.7|5673
1648191600000|2022-03-25 07:00:00|63776.6|63766.6|63769.2|63759.2|63794.5|63781.4|63766.2|63753.2|4888
1648195200000|2022-03-25 08:00:00|63769.3|63759.3|63756.2|63736.2|63805.5|63793.3|63750|63735.7|5971
1648198800000|2022-03-25 09:00:00|63756.1|63736.1|63758.3|63738.3|63773.2|63759.5|63740.8|63728|4450
1648202400000|2022-03-25 10:00:00|63758.1|63738.1|63767.6|63747.6|63774.9|63760.3|63747.2|63734.3|3440
1648206000000|2022-03-25 11:00:00|63767.5|63747.5|63749.2|63739.2|63780.5|63765.3|63749|63735|4204
1648209600000|2022-03-25 12:00:00|63749|63739|63777.8|63757.8|63780.6|63762.6|63745.2|63731.1|4364
1648213200000|2022-03-25 13:00:00|63777.9|63757.9|63803.6|63783.6|63807.3|63787.5|63773|63756.3|7340
1648216800000|2022-03-25 14:00:00|63803.4|63783.4|63800.1|63780.1|63807.4|63792.4|63781.1|63761.8|7021
1648220400000|2022-03-25 15:00:00|63800.3|63780.3|63833.6|63823.6|63841.1|63825.3|63792.8|63776.4|6746
1648224000000|2022-03-25 16:00:00|63833.8|63823.8|63835.5|63815.5|63841.6|63826.4|63821.3|63806.1|5911
1648227600000|2022-03-25 17:00:00|63835.6|63815.6|63846.2|63826.2|63846.8|63826.8|63827.7|63812.4|3688
1648231200000|2022-03-25 18:00:00|63846|63826|63839.2|63819.2|63847.3|63827.3|63833.1|63813.8|3419
1648234800000|2022-03-25 19:00:00|63839.1|63819.1|63856.8|63836.8|63858|63842.4|63835.7|63818.4|3594
1648238400000|2022-03-25 20:00:00|63857.1|63837.1|63857.4|63837.4|63859.4|63839.4|63841.4|63821.4|2671
1648411200000|2022-03-27 20:00:00|63962.8|63856.9|63903.8|63881.8|63962.8|63896.5|63903.2|63791.7|165
1648414800000|2022-03-27 21:00:00|63905.1|63883.1|63913.6|63872.6|63931.3|63897.9|63901.3|63792.1|1226
1648418400000|2022-03-27 22:00:00|63921.6|63880|63893.7|63873.7|63937.9|63888.3|63892.1|63852|2134
1648422000000|2022-03-27 23:00:00|63893.9|63873.9|63898.2|63878.2|63913.5|63893.5|63884.8|63864.8|2218
1648425600000|2022-03-28 00:00:00|63898.1|63878.1|63968.6|63948.6|63969.2|63949.2|63882.7|63862.7|5411
1648429200000|2022-03-28 01:00:00|63968.5|63948.5|63965.3|63955.3|63992.4|63978.9|63932.5|63916.2|8249
1648432800000|2022-03-28 02:00:00|63970.6|63950.6|63900.2|63890.2|63970.9|63956.8|63891.6|63878.3|7044
1648436400000|2022-03-28 03:00:00|63900.3|63890.3|63911|63901|63919.2|63903|63883.7|63872|5494
1648440000000|2022-03-28 04:00:00|63911.2|63901.2|63929.3|63919.3|63931.5|63920|63909|63894|4243
1648443600000|2022-03-28 05:00:00|63929.6|63919.6|63910.6|63900.6|63940.8|63928.9|63902.3|63888.3|5306
1648447200000|2022-03-28 06:00:00|63911|63901|63883.7|63873.7|63918.6|63905.5|63860.3|63847.7|6405
1648450800000|2022-03-28 07:00:00|63883.5|63873.5|63893.6|63883.6|63907.9|63895|63867.9|63853|7196
1648454400000|2022-03-28 08:00:00|63893.5|63883.5|63834.5|63824.5|63926.5|63911.9|63832.4|63822.4|6753
1648458000000|2022-03-28 09:00:00|63834.6|63824.6|63854.7|63844.7|63863.8|63848.4|63831.4|63816.9|5381
1648461600000|2022-03-28 10:00:00|63854.8|63844.8|63828.8|63808.8|63866.5|63851.7|63822.5|63807.4|4985
1648465200000|2022-03-28 11:00:00|63828.9|63808.9|63865.4|63855.4|63871.6|63857.2|63820.8|63805.7|4570
1648468800000|2022-03-28 12:00:00|63865.3|63855.3|63877.7|63857.7|63878.1|63865.1|63847.5|63832.7|5939
1648472400000|2022-03-28 13:00:00|63872.8|63862.8|63891.1|63881.1|63898|63883.6|63867.4|63853.5|6876
1648476000000|2022-03-28 14:00:00|63891.2|63881.2|63876.1|63866.1|63900.3|63885.5|63867.9|63852.8|6099
1648479600000|2022-03-28 15:00:00|63876.2|63866.2|63881.3|63871.3|63887.4|63874.8|63859.8|63845.2|5746
1648483200000|2022-03-28 16:00:00|63881.4|63871.4|63881.2|63861.2|63886.9|63871.7|63870.3|63855.2|3822
1648486800000|2022-03-28 17:00:00|63881|63861|63873.7|63863.7|63881.8|63868.8|63869.2|63854|3555
1648490400000|2022-03-28 18:00:00|63873.3|63863.3|63869|63859|63886.2|63870.8|63868.1|63853.6|3392
1648494000000|2022-03-28 19:00:00|63874|63854|63878.3|63858.3|63885.7|63870.5|63871.1|63853.4|4032
1648497600000|2022-03-28 20:00:00|63878.4|63858.4|63876.9|63856.9|63878.7|63858.7|63865.7|63850.2|2823
1648501200000|2022-03-28 21:00:00|63877.2|63857.2|63876.8|63831.8|63888.2|63857.2|63860.3|63817.7|1428
1648504800000|2022-03-28 22:00:00|63879.1|63832.8|63858.3|63838.3|63887.2|63851.8|63855.4|63815.2|2525
1648508400000|2022-03-28 23:00:00|63858.2|63838.2|63846.6|63826.6|63861.3|63839.9|63846.6|63826.6|2037
1648512000000|2022-03-29 00:00:00|63847.2|63827.2|63882.4|63862.4|63883.7|63869.4|63815.5|63800.2|5985
1648515600000|2022-03-29 01:00:00|63882.2|63862.2|63816.5|63806.5|63883.9|63869.6|63783.6|63768.3|7494
1648519200000|2022-03-29 02:00:00|63816.6|63806.6|63816.9|63806.9|63834.5|63819.5|63797.4|63782.6|6199
1648522800000|2022-03-29 03:00:00|63816.4|63806.4|63830|63820|63836.1|63824.4|63805.5|63790.7|5716
1648526400000|2022-03-29 04:00:00|63830.2|63820.2|63827.6|63817.6|63836.8|63821.5|63821.1|63808.5|3731
1648530000000|2022-03-29 05:00:00|63827.7|63817.7|63826.2|63816.2|63849.2|63839.2|63820.6|63808.4|5413
1648533600000|2022-03-29 06:00:00|63825.9|63815.9|63826.3|63816.3|63858.3|63843.6|63817.9|63804.6|5439
1648537200000|2022-03-29 07:00:00|63825.5|63815.5|63847.9|63837.9|63849.5|63839.5|63821.4|63810.4|5714
1648540800000|2022-03-29 08:00:00|63848.1|63838.1|63856.4|63846.4|63879.1|63863.9|63842.6|63831.2|5651
1648544400000|2022-03-29 09:00:00|63856.5|63846.5|63805.3|63795.3|63862|63849.4|63801.2|63786.7|6479
1648548000000|2022-03-29 10:00:00|63805|63795|63816.5|63806.5|63825.7|63811|63802.3|63787.5|4577
1648551600000|2022-03-29 11:00:00|63821.6|63801.6|63770.7|63750.7|63836.5|63823.1|63760.4|63745.2|6808
1648555200000|2022-03-29 12:00:00|63770.6|63750.6|63778.5|63758.5|63779|63761.6|63718.9|63703.4|8812
1648558800000|2022-03-29 13:00:00|63778.6|63758.6|63742.4|63722.4|63786.2|63770.7|63734.5|63717.4|7829
1648562400000|2022-03-29 14:00:00|63742.8|63722.8|63748.3|63728.3|63773.5|63753.5|63733.4|63718.3|7205
1648566000000|2022-03-29 15:00:00|63748.1|63728.1|63748.4|63728.4|63768.4|63748.4|63740.1|63720.1|6155
1648569600000|2022-03-29 16:00:00|63748.1|63728.1|63767.6|63757.6|63778.8|63763.3|63742.9|63727.7|5014
1648573200000|2022-03-29 17:00:00|63771.3|63751.3|63782.6|63762.6|63784.4|63767.5|63760.9|63743.9|4480
1648576800000|2022-03-29 18:00:00|63782.5|63762.5|63748.9|63728.9|63782.8|63766.7|63742.4|63727.5|3152
1648580400000|2022-03-29 19:00:00|63749.7|63729.7|63748.5|63728.5|63756.6|63739.1|63739.3|63724.1|4101
1648584000000|2022-03-29 20:00:00|63748.6|63728.6|63755.1|63735.1|63758|63736.1|63743.6|63722.2|2678
1648587600000|2022-03-29 21:00:00|63754.9|63734.9|63766.5|63730.5|63789.2|63737.9|63754.9|63711.5|1904
1648591200000|2022-03-29 22:00:00|63757.2|63737.2|63765.3|63745.3|63781.6|63746.2|63750.4|63713.5|2013
1648594800000|2022-03-29 23:00:00|63765.5|63745.5|63763.6|63743.6|63767.1|63748.1|63753.2|63733.2|2357
1648598400000|2022-03-30 00:00:00|63763.4|63743.4|63775.8|63755.8|63787.6|63769.3|63759.6|63742|4693
1648602000000|2022-03-30 01:00:00|63775.5|63755.5|63704.8|63684.8|63777.8|63762.9|63685.6|63671|7495
1648605600000|2022-03-30 02:00:00|63704.7|63684.7|63721.9|63701.9|63732.8|63718.4|63695.6|63680.5|7256
1648609200000|2022-03-30 03:00:00|63721.5|63701.5|63697.7|63687.7|63725.2|63709.5|63679.2|63664.1|6575
1648612800000|2022-03-30 04:00:00|63698|63688|63679|63669|63702.6|63688.3|63674.9|63660.3|5221
1648616400000|2022-03-30 05:00:00|63685.1|63665.1|63652.5|63642.5|63693.6|63683.6|63651.7|63641.7|5443
1648620000000|2022-03-30 06:00:00|63652.3|63642.3|63655.4|63645.4|63683.4|63673.4|63628.8|63614.5|6953
1648623600000|2022-03-30 07:00:00|63655.6|63645.6|63634.3|63624.3|63659.9|63645.6|63590.1|63580.1|7318
1648627200000|2022-03-30 08:00:00|63634.1|63624.1|63603|63583|63649.2|63638.5|63582.8|63568.7|6710
1648630800000|2022-03-30 09:00:00|63603.1|63583.1|63589.8|63569.8|63624.9|63610.4|63584.8|63569.3|5926
1648634400000|2022-03-30 10:00:00|63584.5|63574.5|63617.2|63607.2|63644.3|63630.1|63584.5|63573.8|4930
1648638000000|2022-03-30 11:00:00|63617.1|63607.1|63631.1|63611.1|63637|63623|63597.6|63582.5|5167
1648641600000|2022-03-30 12:00:00|63631.2|63611.2|63619.3|63609.3|63637.7|63621.4|63608.4|63588.7|6279
1648645200000|2022-03-30 13:00:00|63619.2|63609.2|63586.1|63576.1|63628.1|63615.4|63582.8|63568.3|7208
1648648800000|2022-03-30 14:00:00|63585.9|63575.9|63574.5|63564.5|63596.7|63582.2|63565.5|63551.5|5893
1648652400000|2022-03-30 15:00:00|63574.4|63564.4|63595.7|63585.7|63612.1|63594.6|63571.6|63556.7|5730
1648656000000|2022-03-30 16:00:00|63595.4|63585.4|63594.3|63584.3|63614.4|63598.5|63592|63577.3|4193
1648659600000|2022-03-30 17:00:00|63594.4|63584.4|63596.2|63586.2|63609.8|63594.2|63592.4|63577.4|3076
1648663200000|2022-03-30 18:00:00|63596.1|63586.1|63609.9|63589.9|63610.1|63595|63590.5|63575.2|3229
1648666800000|2022-03-30 19:00:00|63610|63590|63613.8|63593.8|63620.9|63605|63603.9|63588.2|3293
1648670400000|2022-03-30 20:00:00|63613.5|63593.5|63609.9|63589.9|63616.1|63596.1|63604.3|63584.3|2255
1648674000000|2022-03-30 21:00:00|63608.2|63588.2|63605.7|63575.3|63639.4|63596.1|63600.9|63567.5|1451
1648677600000|2022-03-30 22:00:00|63600.7|63580.7|63639.3|63589.6|63652.3|63594.7|63600.7|63564.9|3663
1648681200000|2022-03-30 23:00:00|63639.4|63590.3|63608.8|63588.8|63642.3|63605|63607.5|63577.4|2358
1648684800000|2022-03-31 00:00:00|63608.5|63588.5|63596.5|63576.5|63644.6|63601.3|63579.8|63554.4|7001
1648688400000|2022-03-31 01:00:00|63596.6|63576.6|63612|63592|63613.9|63593.9|63551.6|63531.6|7038
1648692000000|2022-03-31 02:00:00|63612.2|63592.2|63601.7|63591.7|63627.3|63607.3|63569|63556.6|7246
1648695600000|2022-03-31 03:00:00|63601.3|63591.3|63585.8|63575.8|63618.5|63605.4|63578.2|63563|5923
1648699200000|2022-03-31 04:00:00|63585.9|63575.9|63588.5|63578.5|63597.5|63583.8|63572.9|63561.4|3990
1648702800000|2022-03-31 05:00:00|63588.7|63578.7|63593.4|63583.4|63606.2|63594.9|63577.4|63564.7|5009
1648706400000|2022-03-31 06:00:00|63593.2|63583.2|63523.8|63513.8|63598.1|63584.5|63509|63497.5|6695
1648710000000|2022-03-31 07:00:00|63528.7|63508.7|63512.4|63502.4|63533.2|63521.8|63475.8|63455.8|6805
1648713600000|2022-03-31 08:00:00|63517.4|63497.4|63517.5|63507.5|63544|63529|63508|63494.8|6641
1648717200000|2022-03-31 09:00:00|63517.4|63507.4|63499.7|63479.7|63530.9|63517.6|63491.6|63476.9|5050
1648720800000|2022-03-31 10:00:00|63494.3|63484.3|63517|63497|63527.5|63512.7|63474.9|63454.9|5009
1648724400000|2022-03-31 11:00:00|63516.8|63496.8|63509.3|63489.3|63531.7|63516.5|63493|63473|5197
1648728000000|2022-03-31 12:00:00|63509.2|63489.2|63463.5|63443.5|63518.5|63503.7|63459.2|63442.7|5841
1648731600000|2022-03-31 13:00:00|63463.9|63443.9|63495.7|63475.7|63495.8|63480.9|63456.2|63443.9|7865
1648735200000|2022-03-31 14:00:00|63495.6|63475.6|63495.7|63475.7|63525.4|63510.6|63474.3|63459.6|7551
1648738800000|2022-03-31 15:00:00|63492.4|63482.4|63522.6|63502.6|63526.4|63508.4|63488.2|63468.3|6556
1648742400000|2022-03-31 16:00:00|63522.9|63502.9|63516.6|63496.6|63533.1|63515.7|63512.4|63496.3|3727
1648746000000|2022-03-31 17:00:00|63516.5|63496.5|63526.2|63506.2|63529.2|63511.4|63495.9|63480.7|3667
1648749600000|2022-03-31 18:00:00|63526.1|63506.1|63549|63529|63549.8|63534.4|63520.9|63500.9|4017
1648753200000|2022-03-31 19:00:00|63548.9|63528.9|63561.4|63541.4|63562.8|63546.1|63540.4|63520.4|3777
1648756800000|2022-03-31 20:00:00|63561.2|63541.2|63562.3|63531.5|63565.3|63544.6|63545.4|63530.1|3582
1648760400000|2022-03-31 21:00:00|63562.5|63531.4|63558.5|63527|63587.4|63541.9|63550.2|63440.8|2318
1648764000000|2022-03-31 22:00:00|63562.5|63523.5|63558.6|63523.8|63566.7|63535.7|63547.7|63511.6|2279
1648767600000|2022-03-31 23:00:00|63560.1|63522|63537|63517|63562.2|63542.2|63525.2|63505.2|2473
1648771200000|2022-04-01 00:00:00|63537.6|63517.6|63568.7|63548.7|63580.3|63564.8|63534.9|63514.9|4099
1648774800000|2022-04-01 01:00:00|63569.1|63549.1|63551.9|63541.9|63570.9|63556.1|63525.1|63505.1|7209
1648778400000|2022-04-01 02:00:00|63549.8|63539.8|63574.2|63564.2|63582|63566.9|63544.2|63533|6461
1648782000000|2022-04-01 03:00:00|63573.7|63563.7|63579.1|63569.1|63599.9|63585.4|63565.3|63554.5|5461
1648785600000|2022-04-01 04:00:00|63579.2|63569.2|63585.5|63575.5|63589|63578.5|63566|63554.1|3945
1648789200000|2022-04-01 05:00:00|63585.9|63575.9|63587.6|63577.6|63591.4|63578.2|63569.4|63556.4|4678
1648792800000|2022-04-01 06:00:00|63587.4|63577.4|63602.5|63592.5|63626.8|63614.2|63585.9|63575.9|6302
1648796400000|2022-04-01 07:00:00|63602.6|63592.6|63636.5|63616.5|63642|63627.1|63588|63574.2|7060
1648800000000|2022-04-01 08:00:00|63636.9|63616.9|63676.5|63656.5|63685.6|63668.1|63625.7|63611.9|6228
1648803600000|2022-04-01 09:00:00|63676.4|63656.4|63672.1|63652.1|63686.3|63671|63646.2|63631.7|5477
1648807200000|2022-04-01 10:00:00|63672|63652|63653.3|63643.3|63686.7|63672.2|63649.3|63635|4935
1648810800000|2022-04-01 11:00:00|63653.6|63643.6|63667.7|63647.7|63668.5|63655.3|63642.6|63627.4|4922
1648814400000|2022-04-01 12:00:00|63667.9|63647.9|63670.8|63650.8|63675.9|63659.6|63645.6|63630.8|5812
1648818000000|2022-04-01 13:00:00|63670.9|63650.9|63695.9|63675.9|63703|63688.4|63656.4|63643.3|5977
1648821600000|2022-04-01 14:00:00|63696.6|63676.6|63685.7|63675.7|63724.4|63710.1|63681.1|63666.7|6393
1648825200000|2022-04-01 15:00:00|63686|63676|63715.6|63695.6|63715.9|63701.2|63684.1|63669.6|5420
1648828800000|2022-04-01 16:00:00|63715.5|63695.5|63723.6|63703.6|63727.4|63709.7|63703.3|63687.6|4365
1648832400000|2022-04-01 17:00:00|63723.5|63703.5|63710.6|63690.6|63732.4|63717.4|63697.3|63682|3825
1648836000000|2022-04-01 18:00:00|63710.7|63690.7|63687.1|63667.1|63710.8|63690.8|63675.7|63660.2|3013
1648839600000|2022-04-01 19:00:00|63687.2|63667.2|63689.9|63669.9|63694.6|63678.9|63679.2|63662|3104
1648843200000|2022-04-01 20:00:00|63689.8|63669.8|63686.5|63666.5|63693.8|63678.1|63677.8|63657.8|2806
1649016000000|2022-04-03 20:00:00|63745|63632.1|63743.8|63643.4|63745.4|63643.4|63698|63572|138
1649019600000|2022-04-03 21:00:00|63743.1|63661|63739.1|63620.1|63749.8|63661|63642.9|63565.4|1138
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63730.9|63686.9|63756.6|63690.1|63712.6|63593.6|1918
1649026800000|2022-04-03 23:00:00|63731|63687.3|63736|63716|63741.9|63722|63706.4|63677.1|2678
1649030400000|2022-04-04 00:00:00|63735.9|63715.9|63699.5|63679.5|63736.9|63721.8|63683.8|63627.2|5179
1649034000000|2022-04-04 01:00:00|63699.6|63679.6|63680.3|63670.3|63699.9|63679.9|63675|63658.9|5028
1649037600000|2022-04-04 02:00:00|63680.2|63670.2|63725.1|63705.1|63738.7|63722.5|63673|63656.3|4474
1649041200000|2022-04-04 03:00:00|63725.2|63705.2|63733.6|63713.6|63736.1|63719.7|63711.8|63696.9|3251
1649044800000|2022-04-04 04:00:00|63733.9|63713.9|63717.1|63707.1|63740|63724.4|63714.6|63699.8|3289
1649048400000|2022-04-04 05:00:00|63717.3|63707.3|63684.9|63674.9|63735.1|63720.2|63682.7|63668.1|3893
1649052000000|2022-04-04 06:00:00|63685.5|63675.5|63727.7|63707.7|63733.8|63719.7|63684|63674|4903
1649055600000|2022-04-04 07:00:00|63722.4|63712.4|63723.4|63713.4|63742.4|63727.2|63707.6|63692.8|4660
1649059200000|2022-04-04 08:00:00|63723.2|63713.2|63693.1|63683.1|63736.3|63721.5|63687.5|63675.4|4926
1649062800000|2022-04-04 09:00:00|63693|63683|63732.9|63722.9|63736.7|63723|63687.5|63673.3|4089
1649066400000|2022-04-04 10:00:00|63732.6|63722.6|63766.5|63756.5|63775|63760.3|63732.6|63719.7|3731
1649070000000|2022-04-04 11:00:00|63766.7|63756.7|63759.9|63739.9|63777.4|63762.7|63748.5|63733.3|4140
1649073600000|2022-04-04 12:00:00|63759.8|63739.8|63762.4|63752.4|63769|63755.2|63746.4|63731.9|5070
1649077200000|2022-04-04 13:00:00|63762.5|63752.5|63742.8|63722.8|63767.3|63753.2|63726.7|63711.5|5583
1649080800000|2022-04-04 14:00:00|63742.7|63722.7|63752.1|63742.1|63775.6|63757.4|63732.2|63718.4|5803
1649084400000|2022-04-04 15:00:00|63752.2|63742.2|63742.4|63732.4|63758|63743.5|63737.3|63723.4|4069
1649088000000|2022-04-04 16:00:00|63747.4|63727.4|63763.8|63743.8|63768.4|63752.8|63727.5|63712.2|3480
1649091600000|2022-04-04 17:00:00|63763.7|63743.7|63758.2|63738.2|63776.2|63759.7|63748.7|63733.2|3231
1649095200000|2022-04-04 18:00:00|63758.3|63738.3|63756.1|63746.1|63767.9|63749.4|63752.7|63737.6|2810
1649098800000|2022-04-04 19:00:00|63756|63746|63748.6|63728.6|63768.8|63755.2|63732.7|63712.8|3262
1649102400000|2022-04-04 20:00:00|63748.5|63728.5|63767.3|63718.9|63768.7|63748.7|63726.3|63710.9|2929
1649106000000|2022-04-04 21:00:00|63767.9|63718.3|63736.2|63716.2|63772.4|63727.7|63732.7|63700.2|1075
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63737.8|63717.8|63757|63723.1|63731.8|63703.7|1793
1649113200000|2022-04-04 23:00:00|63737.5|63717.5|63738.6|63718.6|63742.3|63722.3|63729.7|63709.7|1875
1649116800000|2022-04-05 00:00:00|63738.8|63718.8|63704.9|63684.9|63742.2|63723|63703.9|63683.9|4833
1649120400000|2022-04-05 01:00:00|63705.1|63685.1|63719.7|63709.7|63727.4|63713.7|63696.2|63676.2|4439
1649124000000|2022-04-05 02:00:00|63719.6|63709.6|63719|63699|63735.5|63720.6|63710.5|63695.8|3131
1649127600000|2022-04-05 03:00:00|63719.1|63699.1|63732.1|63712.1|63737.1|63722.6|63713.6|63698.8|2636
1649131200000|2022-04-05 04:00:00|63732|63712|63733.9|63713.9|63750.4|63735|63727.7|63707.7|5034
1649134800000|2022-04-05 05:00:00|63734.3|63714.3|63664.5|63654.5|63737|63720.2|63663.7|63648.8|3903
1649138400000|2022-04-05 06:00:00|63664.2|63654.2|63637.5|63627.5|63679.5|63664.3|63634.2|63621.2|4807
1649142000000|2022-04-05 07:00:00|63637.6|63627.6|63643.5|63633.5|63660.6|63647.5|63625|63610.3|5177
1649145600000|2022-04-05 08:00:00|63643.6|63633.6|63680.9|63670.9|63697.8|63683.1|63636.9|63621.9|4663
1649149200000|2022-04-05 09:00:00|63680.8|63670.8|63701.2|63691.2|63708.1|63693.2|63676.7|63661.7|4224
1649152800000|2022-04-05 10:00:00|63701.1|63691.1|63707.3|63697.3|63720.2|63705.5|63687.3|63676.6|4154
1649156400000|2022-04-05 11:00:00|63712.6|63692.6|63701|63691|63712.8|63695.2|63695.8|63681|3253
1649160000000|2022-04-05 12:00:00|63700.7|63690.7|63701.6|63691.6|63708.1|63694.4|63695.2|63680.5|3673
1649163600000|2022-04-05 13:00:00|63701.1|63691.1|63687|63667|63701.1|63691.1|63676.5|63663.4|4356
1649167200000|2022-04-05 14:00:00|63686.9|63666.9|63720.2|63710.2|63755.1|63739.1|63675.4|63664.9|7428
1649170800000|2022-04-05 15:00:00|63720|63710|63790.4|63780.4|63796.6|63781.2|63715.5|63700.5|5454
1649174400000|2022-04-05 16:00:00|63790.8|63780.8|63806|63796|63814.1|63797.1|63782.9|63767.8|4603
1649178000000|2022-04-05 17:00:00|63806.2|63796.2|63781.5|63761.5|63808.9|63798.9|63775|63760.7|3597
1649181600000|2022-04-05 18:00:00|63781.7|63761.7|63798.2|63788.2|63811.2|63796.8|63774.9|63760.4|3651
1649185200000|2022-04-05 19:00:00|63798.3|63788.3|63809.7|63789.7|63816.2|63801.2|63795.4|63780.4|3319
1649188800000|2022-04-05 20:00:00|63809.5|63789.5|63810.9|63737.3|63816.8|63796.8|63796.9|63734.9|3233
1649192400000|2022-04-05 21:00:00|63811|63737.2|63810.2|63770.2|63821.2|63783.7|63797.9|63716.2|2469
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63795.2|63775.2|63817.9|63781.2|63785.9|63758.3|1823
1649199600000|2022-04-05 23:00:00|63795.1|63775.1|63798.3|63778.3|63804.1|63784|63786.8|63766.8|2117
1649203200000|2022-04-06 00:00:00|63796.6|63776.6|63810.1|63790.1|63813|63796.2|63785.5|63765.5|5218
1649206800000|2022-04-06 01:00:00|63810|63790|63847.8|63837.8|63881.5|63862|63781.2|63764.8|8177
1649210400000|2022-04-06 02:00:00|63847.9|63837.9|63794|63784|63858.6|63845.9|63773.9|63755.8|7300
1649214000000|2022-04-06 03:00:00|63793.9|63783.9|63762.7|63752.7|63804.1|63790.2|63755.2|63744.7|5599
1649217600000|2022-04-06 04:00:00|63762.5|63752.5|63750.4|63740.4|63768.7|63756|63746.2|63733|4004
1649221200000|2022-04-06 05:00:00|63756|63736|63766.2|63756.2|63770.2|63760.2|63728.7|63718.7|5093
1649224800000|2022-04-06 06:00:00|63765.4|63755.4|63759|63749|63782.2|63772.2|63746.2|63733.7|6143
1649228400000|2022-04-06 07:00:00|63758.9|63748.9|63690.7|63670.7|63764.3|63749.9|63685.2|63670.7|7527
1649232000000|2022-04-06 08:00:00|63685.8|63675.8|63675.6|63665.6|63710.8|63696.6|63664|63652.3|6785
1649235600000|2022-04-06 09:00:00|63675.7|63665.7|63677.3|63667.3|63689.1|63676.4|63663|63648.9|5168
1649239200000|2022-04-06 10:00:00|63677.2|63667.2|63700.3|63690.3|63713.2|63698.6|63675.8|63665.8|4789
1649242800000|2022-04-06 11:00:00|63699.9|63689.9|63694|63684|63711.2|63696.1|63685.8|63672.3|4652
1649246400000|2022-04-06 12:00:00|63694.1|63684.1|63658.3|63648.3|63696.7|63685.8|63657.3|63642.4|5305
1649250000000|2022-04-06 13:00:00|63658.2|63648.2|63625.8|63615.8|63663.1|63648.7|63594|63584|7576
1649253600000|2022-04-06 14:00:00|63625.7|63615.7|63632|63622|63651.9|63638.7|63619.6|63607.9|6886
1649257200000|2022-04-06 15:00:00|63631.9|63621.9|63646.5|63626.5|63675.1|63660.4|63628.6|63613.3|6739
1649260800000|2022-04-06 16:00:00|63646.8|63626.8|63647.1|63637.1|63671.8|63656.2|63638.3|63623.7|3452
1649264400000|2022-04-06 17:00:00|63646.8|63636.8|63664|63644|63664.3|63649.8|63642.9|63628.1|4279
1649268000000|2022-04-06 18:00:00|63663.9|63643.9|63623.5|63613.5|63700.8|63684.3|63617.3|63601.4|9276
1649271600000|2022-04-06 19:00:00|63623.7|63613.7|63602|63582|63629.7|63614|63590.8|63573.3|5271
1649275200000|2022-04-06 20:00:00|63601.7|63581.7|63601.6|63581.6|63604.3|63584.3|63585.5|63570.9|3170
1649278800000|2022-04-06 21:00:00|63601.7|63581.7|63619.9|63583.8|63638.9|63601.2|63601.6|63573.8|1424
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63613.8|63593.8|63633.1|63594.7|63605.4|63571|2177
1649286000000|2022-04-06 23:00:00|63613.9|63593.9|63627.8|63607.8|63628.9|63608.9|63613.3|63593.3|2374
1649289600000|2022-04-07 00:00:00|63627.7|63607.7|63636.7|63616.7|63660.8|63645.8|63621.6|63606.5|6261
1649293200000|2022-04-07 01:00:00|63636.4|63616.4|63660.9|63640.9|63665|63647.9|63600.1|63580.1|7334
1649296800000|2022-04-07 02:00:00|63661.2|63641.2|63668.3|63658.3|63676.3|63663.2|63647.3|63633.3|6309
1649300400000|2022-04-07 03:00:00|63668.6|63658.6|63672|63662|63685.8|63675.8|63652|63638.8|5253
1649304000000|2022-04-07 04:00:00|63671.9|63661.9|63679.1|63659.1|63691.6|63677.7|63671.1|63656.5|4190
1649307600000|2022-04-07 05:00:00|63679.3|63659.3|63665.1|63655.1|63690.8|63678.3|63661.5|63647.7|4958
1649311200000|2022-04-07 06:00:00|63664.6|63654.6|63643.5|63633.5|63676.7|63662.7|63628.2|63612.8|5730
1649314800000|2022-04-07 07:00:00|63643.4|63633.4|63655|63645|63675.5|63665.5|63629.9|63619.9|6554
1649318400000|2022-04-07 08:00:00|63655.7|63645.7|63679.2|63669.2|63690.5|63680.5|63654.7|63640.7|5893
1649322000000|2022-04-07 09:00:00|63679.1|63669.1|63674.8|63654.8|63684.9|63673.6|63658.7|63648.2|5063
1649325600000|2022-04-07 10:00:00|63674.7|63654.7|63659.5|63649.5|63680.9|63667|63640.8|63627.5|3770
1649329200000|2022-04-07 11:00:00|63659.7|63649.7|63677.5|63657.5|63677.8|63664.1|63650.7|63630.7|5981
1649332800000|2022-04-07 12:00:00|63678|63658|63669.6|63659.6|63693.4|63679.2|63668.2|63652.6|5944
1649336400000|2022-04-07 13:00:00|63669.8|63659.8|63627.3|63617.3|63685.7|63671|63626.4|63611.9|6864
1649340000000|2022-04-07 14:00:00|63632.5|63612.5|63617.9|63607.9|63655.6|63641.1|63605.7|63592|7051
1649343600000|2022-04-07 15:00:00|63617.8|63607.8|63629.1|63619.1|63641.7|63627.4|63611.6|63597.1|6239
1649347200000|2022-04-07 16:00:00|63629.5|63619.5|63642.7|63622.7|63649.1|63634.4|63617.2|63602.1|5036
1649350800000|2022-04-07 17:00:00|63642.6|63622.6|63635.9|63625.9|63652|63638.6|63625.5|63610.5|4510
1649354400000|2022-04-07 18:00:00|63636|63626|63636.2|63616.2|63648.4|63633.3|63631.6|63615.5|4381
1649358000000|2022-04-07 19:00:00|63636.3|63616.3|63657.6|63637.6|63660|63640.8|63632.2|63615.9|4371
1649361600000|2022-04-07 20:00:00|63657.4|63637.4|63654.1|63613.6|63659.4|63642.7|63637.7|63605.4|3174
1649365200000|2022-04-07 21:00:00|63661.5|63612.2|63658|63608.7|63677.7|63623.1|63651.1|63594.2|1476
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63655.8|63620.8|63660.2|63639.1|63643.6|63596.9|2143
1649372400000|2022-04-07 23:00:00|63658.7|63620.4|63648.5|63628.5|63664.2|63638.6|63642.5|63613.9|2603
1649376000000|2022-04-08 00:00:00|63648.3|63628.3|63659.7|63639.7|63666.4|63650.1|63644.1|63624.1|5391
1649379600000|2022-04-08 01:00:00|63659.6|63639.6|63697.2|63687.2|63711.2|63695|63653.3|63637.1|6157
1649383200000|2022-04-08 02:00:00|63697.4|63687.4|63683|63673|63707.5|63693.6|63678.1|63668.1|5685
1649386800000|2022-04-08 03:00:00|63682.9|63672.9|63674|63664|63690|63679.4|63664.1|63653.2|4544
1649390400000|2022-04-08 04:00:00|63674.1|63664.1|63651.2|63641.2|63674.5|63664.5|63649.5|63636|3325
1649394000000|2022-04-08 05:00:00|63652.5|63642.5|63616.7|63606.7|63658.1|63648.1|63586.6|63572.5|5810
1649397600000|2022-04-08 06:00:00|63616.6|63606.6|63662.8|63652.8|63679.6|63669.6|63616|63606|5612
1649401200000|2022-04-08 07:00:00|63664.4|63654.4|63682|63672|63691.5|63677.7|63661.6|63651.3|6418
1649404800000|2022-04-08 08:00:00|63682.1|63672.1|63692.9|63682.9|63693.9|63683.8|63671.4|63661.4|4815
1649408400000|2022-04-08 09:00:00|63692.8|63682.8|63681.1|63671.1|63696.1|63684.4|63675|63661.6|4369
1649412000000|2022-04-08 10:00:00|63681|63671|63686.3|63666.3|63698.3|63686.9|63678.5|63663.5|3483
1649415600000|2022-04-08 11:00:00|63681.3|63671.3|63681.8|63671.8|63690.9|63675.8|63677.4|63663.5|3735
1649419200000|2022-04-08 12:00:00|63681.6|63671.6|63711.6|63701.6|63715.9|63705.9|63680.6|63669|4393
1649422800000|2022-04-08 13:00:00|63711.3|63701.3|63759.1|63739.1|63770.5|63755.4|63705.6|63690.7|7095
1649426400000|2022-04-08 14:00:00|63754.2|63744.2|63714.4|63704.4|63760.1|63745.4|63710|63695.7|6606
1649430000000|2022-04-08 15:00:00|63714.5|63704.5|63710.4|63700.4|63724|63708.8|63699.4|63685.3|4862
1649433600000|2022-04-08 16:00:00|63710.3|63700.3|63716|63706|63726.6|63713.6|63697.2|63684.9|3933
1649437200000|2022-04-08 17:00:00|63715.8|63705.8|63712|63702|63730.6|63715.6|63710.9|63696.2|3148
1649440800000|2022-04-08 18:00:00|63712.2|63702.2|63716.9|63696.9|63733.2|63720.5|63710.9|63695.6|3322
1649444400000|2022-04-08 19:00:00|63716.8|63696.8|63705.5|63685.5|63719.3|63704.2|63694|63678.9|3807
1649448000000|2022-04-08 20:00:00|63705.2|63685.2|63696.9|63676.9|63711.7|63696.4|63693.5|63673.5|2418
1649016000000|2022-04-03 20:00:00|63745|63632.1|63743.8|63643.4|63745.4|63643.4|63698|63572|138
1649019600000|2022-04-03 21:00:00|63743.1|63661|63739.1|63620.1|63749.8|63661|63642.9|63565.4|1138
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63730.9|63686.9|63756.6|63690.1|63712.6|63593.6|1918
1649026800000|2022-04-03 23:00:00|63731|63687.3|63736|63716|63741.9|63722|63706.4|63677.1|2678
1649030400000|2022-04-04 00:00:00|63735.9|63715.9|63699.5|63679.5|63736.9|63721.8|63683.8|63627.2|5179
1649034000000|2022-04-04 01:00:00|63699.6|63679.6|63680.3|63670.3|63699.9|63679.9|63675|63658.9|5028
1649037600000|2022-04-04 02:00:00|63680.2|63670.2|63725.1|63705.1|63738.7|63722.5|63673|63656.3|4474
1649041200000|2022-04-04 03:00:00|63725.2|63705.2|63733.6|63713.6|63736.1|63719.7|63711.8|63696.9|3251
1649044800000|2022-04-04 04:00:00|63733.9|63713.9|63717.1|63707.1|63740|63724.4|63714.6|63699.8|3289
1649048400000|2022-04-04 05:00:00|63717.3|63707.3|63684.9|63674.9|63735.1|63720.2|63682.7|63668.1|3893
1649052000000|2022-04-04 06:00:00|63685.5|63675.5|63727.7|63707.7|63733.8|63719.7|63684|63674|4903
1649055600000|2022-04-04 07:00:00|63722.4|63712.4|63723.4|63713.4|63742.4|63727.2|63707.6|63692.8|4660
1649059200000|2022-04-04 08:00:00|63723.2|63713.2|63693.1|63683.1|63736.3|63721.5|63687.5|63675.4|4926
1649062800000|2022-04-04 09:00:00|63693|63683|63732.9|63722.9|63736.7|63723|63687.5|63673.3|4089
1649066400000|2022-04-04 10:00:00|63732.6|63722.6|63766.5|63756.5|63775|63760.3|63732.6|63719.7|3731
1649070000000|2022-04-04 11:00:00|63766.7|63756.7|63759.9|63739.9|63777.4|63762.7|63748.5|63733.3|4140
1649073600000|2022-04-04 12:00:00|63759.8|63739.8|63762.4|63752.4|63769|63755.2|63746.4|63731.9|5070
1649077200000|2022-04-04 13:00:00|63762.5|63752.5|63742.8|63722.8|63767.3|63753.2|63726.7|63711.5|5583
1649080800000|2022-04-04 14:00:00|63742.7|63722.7|63752.1|63742.1|63775.6|63757.4|63732.2|63718.4|5803
1649084400000|2022-04-04 15:00:00|63752.2|63742.2|63742.4|63732.4|63758|63743.5|63737.3|63723.4|4069
1649088000000|2022-04-04 16:00:00|63747.4|63727.4|63763.8|63743.8|63768.4|63752.8|63727.5|63712.2|3480
1649091600000|2022-04-04 17:00:00|63763.7|63743.7|63758.2|63738.2|63776.2|63759.7|63748.7|63733.2|3231
1649095200000|2022-04-04 18:00:00|63758.3|63738.3|63756.1|63746.1|63767.9|63749.4|63752.7|63737.6|2810
1649098800000|2022-04-04 19:00:00|63756|63746|63748.6|63728.6|63768.8|63755.2|63732.7|63712.8|3262
1649102400000|2022-04-04 20:00:00|63748.5|63728.5|63767.3|63718.9|63768.7|63748.7|63726.3|63710.9|2929
1649106000000|2022-04-04 21:00:00|63767.9|63718.3|63736.2|63716.2|63772.4|63727.7|63732.7|63700.2|1075
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63737.8|63717.8|63757|63723.1|63731.8|63703.7|1793
1649113200000|2022-04-04 23:00:00|63737.5|63717.5|63738.6|63718.6|63742.3|63722.3|63729.7|63709.7|1875
1649116800000|2022-04-05 00:00:00|63738.8|63718.8|63704.9|63684.9|63742.2|63723|63703.9|63683.9|4833
1649120400000|2022-04-05 01:00:00|63705.1|63685.1|63719.7|63709.7|63727.4|63713.7|63696.2|63676.2|4439
1649124000000|2022-04-05 02:00:00|63719.6|63709.6|63719|63699|63735.5|63720.6|63710.5|63695.8|3131
1649127600000|2022-04-05 03:00:00|63719.1|63699.1|63732.1|63712.1|63737.1|63722.6|63713.6|63698.8|2636
1649131200000|2022-04-05 04:00:00|63732|63712|63733.9|63713.9|63750.4|63735|63727.7|63707.7|5034
1649134800000|2022-04-05 05:00:00|63734.3|63714.3|63664.5|63654.5|63737|63720.2|63663.7|63648.8|3903
1649138400000|2022-04-05 06:00:00|63664.2|63654.2|63637.5|63627.5|63679.5|63664.3|63634.2|63621.2|4807
1649142000000|2022-04-05 07:00:00|63637.6|63627.6|63643.5|63633.5|63660.6|63647.5|63625|63610.3|5177
1649145600000|2022-04-05 08:00:00|63643.6|63633.6|63680.9|63670.9|63697.8|63683.1|63636.9|63621.9|4663
1649149200000|2022-04-05 09:00:00|63680.8|63670.8|63701.2|63691.2|63708.1|63693.2|63676.7|63661.7|4224
1649152800000|2022-04-05 10:00:00|63701.1|63691.1|63707.3|63697.3|63720.2|63705.5|63687.3|63676.6|4154
1649156400000|2022-04-05 11:00:00|63712.6|63692.6|63701|63691|63712.8|63695.2|63695.8|63681|3253
1649160000000|2022-04-05 12:00:00|63700.7|63690.7|63701.6|63691.6|63708.1|63694.4|63695.2|63680.5|3673
1649163600000|2022-04-05 13:00:00|63701.1|63691.1|63687|63667|63701.1|63691.1|63676.5|63663.4|4356
1649167200000|2022-04-05 14:00:00|63686.9|63666.9|63720.2|63710.2|63755.1|63739.1|63675.4|63664.9|7428
1649170800000|2022-04-05 15:00:00|63720|63710|63790.4|63780.4|63796.6|63781.2|63715.5|63700.5|5454
1649174400000|2022-04-05 16:00:00|63790.8|63780.8|63806|63796|63814.1|63797.1|63782.9|63767.8|4603
1649178000000|2022-04-05 17:00:00|63806.2|63796.2|63781.5|63761.5|63808.9|63798.9|63775|63760.7|3597
1649181600000|2022-04-05 18:00:00|63781.7|63761.7|63798.2|63788.2|63811.2|63796.8|63774.9|63760.4|3651
1649185200000|2022-04-05 19:00:00|63798.3|63788.3|63809.7|63789.7|63816.2|63801.2|63795.4|63780.4|3319
1649188800000|2022-04-05 20:00:00|63809.5|63789.5|63810.9|63737.3|63816.8|63796.8|63796.9|63734.9|3233
1649192400000|2022-04-05 21:00:00|63811|63737.2|63810.2|63770.2|63821.2|63783.7|63797.9|63716.2|2469
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63795.2|63775.2|63817.9|63781.2|63785.9|63758.3|1823
1649199600000|2022-04-05 23:00:00|63795.1|63775.1|63798.3|63778.3|63804.1|63784|63786.8|63766.8|2117
1649203200000|2022-04-06 00:00:00|63796.6|63776.6|63810.1|63790.1|63813|63796.2|63785.5|63765.5|5218
1649206800000|2022-04-06 01:00:00|63810|63790|63847.8|63837.8|63881.5|63862|63781.2|63764.8|8177
1649210400000|2022-04-06 02:00:00|63847.9|63837.9|63794|63784|63858.6|63845.9|63773.9|63755.8|7300
1649214000000|2022-04-06 03:00:00|63793.9|63783.9|63762.7|63752.7|63804.1|63790.2|63755.2|63744.7|5599
1649217600000|2022-04-06 04:00:00|63762.5|63752.5|63750.4|63740.4|63768.7|63756|63746.2|63733|4004
1649221200000|2022-04-06 05:00:00|63756|63736|63766.2|63756.2|63770.2|63760.2|63728.7|63718.7|5093
1649224800000|2022-04-06 06:00:00|63765.4|63755.4|63759|63749|63782.2|63772.2|63746.2|63733.7|6143
1649228400000|2022-04-06 07:00:00|63758.9|63748.9|63690.7|63670.7|63764.3|63749.9|63685.2|63670.7|7527
1649232000000|2022-04-06 08:00:00|63685.8|63675.8|63675.6|63665.6|63710.8|63696.6|63664|63652.3|6785
1649235600000|2022-04-06 09:00:00|63675.7|63665.7|63677.3|63667.3|63689.1|63676.4|63663|63648.9|5168
1649239200000|2022-04-06 10:00:00|63677.2|63667.2|63700.3|63690.3|63713.2|63698.6|63675.8|63665.8|4789
1649242800000|2022-04-06 11:00:00|63699.9|63689.9|63694|63684|63711.2|63696.1|63685.8|63672.3|4652
1649246400000|2022-04-06 12:00:00|63694.1|63684.1|63658.3|63648.3|63696.7|63685.8|63657.3|63642.4|5305
1649250000000|2022-04-06 13:00:00|63658.2|63648.2|63625.8|63615.8|63663.1|63648.7|63594|63584|7576
1649253600000|2022-04-06 14:00:00|63625.7|63615.7|63632|63622|63651.9|63638.7|63619.6|63607.9|6886
1649257200000|2022-04-06 15:00:00|63631.9|63621.9|63646.5|63626.5|63675.1|63660.4|63628.6|63613.3|6739
1649260800000|2022-04-06 16:00:00|63646.8|63626.8|63647.1|63637.1|63671.8|63656.2|63638.3|63623.7|3452
1649264400000|2022-04-06 17:00:00|63646.8|63636.8|63664|63644|63664.3|63649.8|63642.9|63628.1|4279
1649268000000|2022-04-06 18:00:00|63663.9|63643.9|63623.5|63613.5|63700.8|63684.3|63617.3|63601.4|9276
1649271600000|2022-04-06 19:00:00|63623.7|63613.7|63602|63582|63629.7|63614|63590.8|63573.3|5271
1649275200000|2022-04-06 20:00:00|63601.7|63581.7|63601.6|63581.6|63604.3|63584.3|63585.5|63570.9|3170
1649278800000|2022-04-06 21:00:00|63601.7|63581.7|63619.9|63583.8|63638.9|63601.2|63601.6|63573.8|1424
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63613.8|63593.8|63633.1|63594.7|63605.4|63571|2177
1649286000000|2022-04-06 23:00:00|63613.9|63593.9|63627.8|63607.8|63628.9|63608.9|63613.3|63593.3|2374
1649289600000|2022-04-07 00:00:00|63627.7|63607.7|63636.7|63616.7|63660.8|63645.8|63621.6|63606.5|6261
1649293200000|2022-04-07 01:00:00|63636.4|63616.4|63660.9|63640.9|63665|63647.9|63600.1|63580.1|7334
1649296800000|2022-04-07 02:00:00|63661.2|63641.2|63668.3|63658.3|63676.3|63663.2|63647.3|63633.3|6309
1649300400000|2022-04-07 03:00:00|63668.6|63658.6|63672|63662|63685.8|63675.8|63652|63638.8|5253
1649304000000|2022-04-07 04:00:00|63671.9|63661.9|63679.1|63659.1|63691.6|63677.7|63671.1|63656.5|4190
1649307600000|2022-04-07 05:00:00|63679.3|63659.3|63665.1|63655.1|63690.8|63678.3|63661.5|63647.7|4958
1649311200000|2022-04-07 06:00:00|63664.6|63654.6|63643.5|63633.5|63676.7|63662.7|63628.2|63612.8|5730
1649314800000|2022-04-07 07:00:00|63643.4|63633.4|63655|63645|63675.5|63665.5|63629.9|63619.9|6554
1649318400000|2022-04-07 08:00:00|63655.7|63645.7|63679.2|63669.2|63690.5|63680.5|63654.7|63640.7|5893
1649322000000|2022-04-07 09:00:00|63679.1|63669.1|63674.8|63654.8|63684.9|63673.6|63658.7|63648.2|5063
1649325600000|2022-04-07 10:00:00|63674.7|63654.7|63659.5|63649.5|63680.9|63667|63640.8|63627.5|3770
1649329200000|2022-04-07 11:00:00|63659.7|63649.7|63677.5|63657.5|63677.8|63664.1|63650.7|63630.7|5981
1649332800000|2022-04-07 12:00:00|63678|63658|63669.6|63659.6|63693.4|63679.2|63668.2|63652.6|5944
1649336400000|2022-04-07 13:00:00|63669.8|63659.8|63627.3|63617.3|63685.7|63671|63626.4|63611.9|6864
1649340000000|2022-04-07 14:00:00|63632.5|63612.5|63617.9|63607.9|63655.6|63641.1|63605.7|63592|7051
1649343600000|2022-04-07 15:00:00|63617.8|63607.8|63629.1|63619.1|63641.7|63627.4|63611.6|63597.1|6239
1649347200000|2022-04-07 16:00:00|63629.5|63619.5|63642.7|63622.7|63649.1|63634.4|63617.2|63602.1|5036
1649350800000|2022-04-07 17:00:00|63642.6|63622.6|63635.9|63625.9|63652|63638.6|63625.5|63610.5|4510
1649354400000|2022-04-07 18:00:00|63636|63626|63636.2|63616.2|63648.4|63633.3|63631.6|63615.5|4381
1649358000000|2022-04-07 19:00:00|63636.3|63616.3|63657.6|63637.6|63660|63640.8|63632.2|63615.9|4371
1649361600000|2022-04-07 20:00:00|63657.4|63637.4|63654.1|63613.6|63659.4|63642.7|63637.7|63605.4|3174
1649365200000|2022-04-07 21:00:00|63661.5|63612.2|63658|63608.7|63677.7|63623.1|63651.1|63594.2|1476
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63655.8|63620.8|63660.2|63639.1|63643.6|63596.9|2143
1649372400000|2022-04-07 23:00:00|63658.7|63620.4|63648.5|63628.5|63664.2|63638.6|63642.5|63613.9|2603
1649376000000|2022-04-08 00:00:00|63648.3|63628.3|63659.7|63639.7|63666.4|63650.1|63644.1|63624.1|5391
1649379600000|2022-04-08 01:00:00|63659.6|63639.6|63697.2|63687.2|63711.2|63695|63653.3|63637.1|6157
1649383200000|2022-04-08 02:00:00|63697.4|63687.4|63683|63673|63707.5|63693.6|63678.1|63668.1|5685
1649386800000|2022-04-08 03:00:00|63682.9|63672.9|63674|63664|63690|63679.4|63664.1|63653.2|4544
1649390400000|2022-04-08 04:00:00|63674.1|63664.1|63651.2|63641.2|63674.5|63664.5|63649.5|63636|3325
1649394000000|2022-04-08 05:00:00|63652.5|63642.5|63616.7|63606.7|63658.1|63648.1|63586.6|63572.5|5810
1649397600000|2022-04-08 06:00:00|63616.6|63606.6|63662.8|63652.8|63679.6|63669.6|63616|63606|5612
1649401200000|2022-04-08 07:00:00|63664.4|63654.4|63682|63672|63691.5|63677.7|63661.6|63651.3|6418
1649404800000|2022-04-08 08:00:00|63682.1|63672.1|63692.9|63682.9|63693.9|63683.8|63671.4|63661.4|4815
1649408400000|2022-04-08 09:00:00|63692.8|63682.8|63681.1|63671.1|63696.1|63684.4|63675|63661.6|4369
1649412000000|2022-04-08 10:00:00|63681|63671|63686.3|63666.3|63698.3|63686.9|63678.5|63663.5|3483
1649415600000|2022-04-08 11:00:00|63681.3|63671.3|63681.8|63671.8|63690.9|63675.8|63677.4|63663.5|3735
1649419200000|2022-04-08 12:00:00|63681.6|63671.6|63711.6|63701.6|63715.9|63705.9|63680.6|63669|4393
1649422800000|2022-04-08 13:00:00|63711.3|63701.3|63759.1|63739.1|63770.5|63755.4|63705.6|63690.7|7095
1649426400000|2022-04-08 14:00:00|63754.2|63744.2|63714.4|63704.4|63760.1|63745.4|63710|63695.7|6606
1649430000000|2022-04-08 15:00:00|63714.5|63704.5|63710.4|63700.4|63724|63708.8|63699.4|63685.3|4862
1649433600000|2022-04-08 16:00:00|63710.3|63700.3|63716|63706|63726.6|63713.6|63697.2|63684.9|3933
1649437200000|2022-04-08 17:00:00|63715.8|63705.8|63712|63702|63730.6|63715.6|63710.9|63696.2|3148
1649440800000|2022-04-08 18:00:00|63712.2|63702.2|63716.9|63696.9|63733.2|63720.5|63710.9|63695.6|3322
1649444400000|2022-04-08 19:00:00|63716.8|63696.8|63705.5|63685.5|63719.3|63704.2|63694|63678.9|3807
1649448000000|2022-04-08 20:00:00|63705.2|63685.2|63696.9|63676.9|63711.7|63696.4|63693.5|63673.5|2418
1649620800000|2022-04-10 20:00:00|63762.5|63652|63726.5|63672.3|63827.7|63701.7|63717.7|63639.5|181
1649624400000|2022-04-10 21:00:00|63723.8|63672.4|63739|63671.8|63771.3|63678.5|63681.8|63625.3|896
1649628000000|2022-04-10 22:00:00|63739.9|63666.9|63731.6|63711.6|63758.4|63716|63720.9|63653.6|1873
1649631600000|2022-04-10 23:00:00|63731.5|63711.5|63729.9|63709.9|63739.4|63712.8|63724.4|63699.9|1564
1649635200000|2022-04-11 00:00:00|63730|63710|63729.3|63709.3|63758.9|63738.9|63703.9|63683.9|4399
1649638800000|2022-04-11 01:00:00|63729.2|63709.2|63774.6|63754.6|63778.9|63764.8|63703.5|63690.6|7580
1649642400000|2022-04-11 02:00:00|63775|63755|63804.9|63794.9|63814.5|63799.4|63756.1|63736.7|8328
1649646000000|2022-04-11 03:00:00|63805|63795|63810.9|63800.9|63826.1|63812.2|63793.5|63779.9|6203
1649649600000|2022-04-11 04:00:00|63811|63801|63828.3|63818.3|63833|63821.2|63800.1|63786.5|4205
1649653200000|2022-04-11 05:00:00|63832.2|63812.2|63823.4|63813.4|63859.9|63849.1|63819.4|63809.4|6152
1649656800000|2022-04-11 06:00:00|63823.6|63813.6|63843.5|63833.5|63852.3|63842.3|63817.4|63806.2|6520
1649660400000|2022-04-11 07:00:00|63843|63833|63808.1|63798.1|63860.7|63850.7|63794.2|63782.3|7308
1649664000000|2022-04-11 08:00:00|63807.9|63797.9|63805.1|63795.1|63816.5|63801.5|63788.5|63778.5|5871
1649667600000|2022-04-11 09:00:00|63805.8|63795.8|63792.3|63782.3|63809.7|63799.7|63769.3|63758.1|5377
1649671200000|2022-04-11 10:00:00|63797.9|63777.9|63810.5|63800.5|63827.4|63812.1|63775.3|63761.6|4975
1649674800000|2022-04-11 11:00:00|63810.4|63800.4|63796|63776|63820.2|63805.3|63785.6|63770.8|4814
1649678400000|2022-04-11 12:00:00|63791.3|63781.3|63773.7|63763.7|63813.6|63798.2|63770.1|63756.4|6026
1649682000000|2022-04-11 13:00:00|63778.9|63758.9|63835.8|63825.8|63839.2|63826.8|63769.4|63755.7|8278
1649685600000|2022-04-11 14:00:00|63835.7|63825.7|63824.3|63814.3|63856.5|63841.8|63818|63803|7099
1649689200000|2022-04-11 15:00:00|63824.5|63814.5|63844.5|63834.5|63845.9|63835.9|63817|63802.4|5672
1649692800000|2022-04-11 16:00:00|63844.6|63834.6|63862.8|63852.8|63868.2|63853.8|63842.3|63827.3|4058
1649696400000|2022-04-11 17:00:00|63862.9|63852.9|63852.2|63842.2|63867.8|63853.2|63846|63832.5|3598
1649700000000|2022-04-11 18:00:00|63852.3|63842.3|63870.2|63850.2|63874.8|63859.5|63847.7|63835.6|3622
1649703600000|2022-04-11 19:00:00|63870.5|63850.5|63887.8|63867.8|63888.4|63871.9|63863.5|63848.9|3594
1649707200000|2022-04-11 20:00:00|63887.7|63867.7|63899.1|63865.1|63911.2|63886.2|63877.7|63857.7|3546
1649710800000|2022-04-11 21:00:00|63898.9|63858.3|63914.3|63841.8|63923|63884.5|63885.1|63820|2616
1649714400000|2022-04-11 22:00:00|63911.6|63849.1|63892.1|63859.8|63926.2|63862|63889.6|63831.8|2737
1649718000000|2022-04-11 23:00:00|63892.3|63856.1|63902.2|63882.2|63907.5|63887.5|63881.4|63851.8|3512
1649721600000|2022-04-12 00:00:00|63902.1|63882.1|63891.3|63881.3|63910.4|63894.9|63884.3|63869.1|4800
1649725200000|2022-04-12 01:00:00|63891.2|63881.2|63844.6|63834.6|63907.6|63892.8|63844.3|63834.3|6712
1649728800000|2022-04-12 02:00:00|63844.5|63834.5|63806.7|63796.7|63858.4|63848.4|63793.6|63781.7|6985
1649732400000|2022-04-12 03:00:00|63806.6|63796.6|63811.1|63791.1|63822.7|63806.9|63791.3|63781.3|6016
1649736000000|2022-04-12 04:00:00|63811.3|63791.3|63799.4|63789.4|63814.6|63801.2|63794.6|63780.4|4176
1649739600000|2022-04-12 05:00:00|63799.1|63789.1|63786.8|63776.8|63817.2|63807.2|63746.1|63736.1|6791
1649743200000|2022-04-12 06:00:00|63787.1|63777.1|63767.7|63757.7|63803.5|63793.4|63762.2|63748|6605
1649746800000|2022-04-12 07:00:00|63767.4|63757.4|63776|63766|63791.3|63781.3|63753.6|63740.8|6619
1649750400000|2022-04-12 08:00:00|63775.9|63765.9|63786.8|63776.8|63798.7|63788.7|63770.4|63759.8|5699
1649754000000|2022-04-12 09:00:00|63786.6|63776.6|63787.7|63777.7|63806.1|63793.6|63777.6|63767.6|4747
1649757600000|2022-04-12 10:00:00|63787.6|63777.6|63800.6|63790.6|63808.2|63793.7|63772.2|63758.6|3937
1649761200000|2022-04-12 11:00:00|63800.7|63790.7|63801.4|63791.4|63809.3|63796.1|63780.6|63765.1|4903
1649764800000|2022-04-12 12:00:00|63806.1|63786.1|63750.5|63740.5|63812.7|63795.5|63747.7|63731.8|7347
1649768400000|2022-04-12 13:00:00|63750|63740|63793.5|63783.5|63802.2|63787.4|63747.6|63730.5|8574
1649772000000|2022-04-12 14:00:00|63793.7|63783.7|63765.9|63755.9|63799.6|63784.5|63759.3|63744.4|6932
1649775600000|2022-04-12 15:00:00|63765.7|63755.7|63771.8|63761.8|63782.8|63767.9|63760.7|63747.1|5718
1649779200000|2022-04-12 16:00:00|63772|63762|63770.1|63750.1|63791.3|63776.4|63750.9|63736.4|5525
1649782800000|2022-04-12 17:00:00|63770|63750|63792.5|63772.5|63793.8|63778.7|63763.1|63746.4|4329
1649786400000|2022-04-12 18:00:00|63792.6|63772.6|63771|63761|63795.3|63780.2|63770.2|63755.3|3919
1649790000000|2022-04-12 19:00:00|63771.1|63761.1|63777.8|63757.8|63784.3|63769.1|63767.8|63751.9|3440
1649793600000|2022-04-12 20:00:00|63778.2|63758.2|63774.6|63754.6|63799.9|63773.1|63772.8|63744.7|2425
1649797200000|2022-04-12 21:00:00|63774.9|63754.9|63795.7|63756.2|63801|63764.1|63774.6|63745.2|1177
1649800800000|2022-04-12 22:00:00|63790.2|63757.4|63785.1|63765.1|63797.8|63771.9|63775.2|63737|1892
1649804400000|2022-04-12 23:00:00|63785|63765|63790.4|63770.4|63799.2|63779.2|63782.9|63762.9|2786
1649808000000|2022-04-13 00:00:00|63790.5|63770.5|63832.4|63812.4|63833.2|63817.7|63773.6|63757.4|5049
1649811600000|2022-04-13 01:00:00|63831.9|63811.9|63752.2|63732.2|63831.9|63816.3|63751.7|63731.7|6965
1649815200000|2022-04-13 02:00:00|63752|63732|63737.7|63727.7|63761.8|63745.2|63715.1|63695.1|6989
1649818800000|2022-04-13 03:00:00|63737.6|63727.6|63752.7|63742.7|63761.5|63750.6|63725.5|63712.7|5468
1649822400000|2022-04-13 04:00:00|63752.8|63742.8|63765.2|63755.2|63768|63758|63750.8|63736.9|4068
1649826000000|2022-04-13 05:00:00|63764.7|63754.7|63758.5|63738.5|63765.6|63755.6|63744.3|63734.3|4533
1649829600000|2022-04-13 06:00:00|63754|63744|63770.2|63760.2|63788|63772.6|63750.7|63735.4|7296
1649833200000|2022-04-13 07:00:00|63770.6|63760.6|63747.9|63737.9|63794.3|63779.5|63733.8|63721.6|5859
1649836800000|2022-04-13 08:00:00|63748|63738|63771|63761|63774.1|63762.2|63739.1|63729.1|5349
1649840400000|2022-04-13 09:00:00|63770.9|63760.9|63773.5|63763.5|63796.1|63781.4|63766.9|63752.9|4556
1649844000000|2022-04-13 10:00:00|63772.7|63762.7|63747.1|63737.1|63778.2|63762.9|63745.8|63731.3|3591
1649847600000|2022-04-13 11:00:00|63747.2|63737.2|63804.1|63784.1|63804.9|63789.8|63743|63728.6|5116
1649851200000|2022-04-13 12:00:00|63804|63784|63810.3|63800.3|63829.6|63814.6|63789.2|63774.8|5828
1649854800000|2022-04-13 13:00:00|63810.1|63800.1|63781.1|63771.1|63824.2|63810.8|63770.8|63760.8|7307
1649858400000|2022-04-13 14:00:00|63781.2|63771.2|63810.1|63800.1|63814.6|63802.7|63778.7|63764.2|7301
1649862000000|2022-04-13 15:00:00|63810|63800|63799.1|63789.1|63818.3|63807.1|63783.3|63769.3|5884
1649865600000|2022-04-13 16:00:00|63798.9|63788.9|63799.2|63789.2|63809.1|63792.8|63783|63770.1|5456
1649869200000|2022-04-13 17:00:00|63799.1|63789.1|63791.7|63781.7|63805.8|63793.3|63773.4|63759.3|4201
1649872800000|2022-04-13 18:00:00|63792.1|63782.1|63789|63769|63798.3|63783.8|63779.1|63765.3|3201
1649876400000|2022-04-13 19:00:00|63789.4|63769.4|63792.8|63772.8|63797.4|63781.4|63774.4|63758.4|3527
1649880000000|2022-04-13 20:00:00|63792.5|63772.5|63803|63753.3|63803|63783.1|63779.8|63743.8|3330
1649883600000|2022-04-13 21:00:00|63802|63751.6|63805.4|63767|63825.5|63775.7|63784.8|63738.7|1652
1649887200000|2022-04-13 22:00:00|63812.7|63760.2|63792.7|63772.7|63832.6|63783.6|63788.3|63740.1|2484
1649890800000|2022-04-13 23:00:00|63791.7|63771.7|63749.2|63729.2|63793.3|63773.3|63746.5|63726.5|3278
1649894400000|2022-04-14 00:00:00|63751.1|63731.1|63771.6|63751.6|63791|63771.1|63732.1|63712.1|6858
1649898000000|2022-04-14 01:00:00|63771.5|63751.5|63745.3|63735.3|63782.1|63766.2|63742.5|63732.5|6334
1649901600000|2022-04-14 02:00:00|63745.2|63735.2|63766|63756|63794.5|63779.9|63745.2|63735.2|6930
1649905200000|2022-04-14 03:00:00|63765.2|63755.2|63777.1|63767.1|63788.5|63775.9|63756.9|63740.9|5324
1649908800000|2022-04-14 04:00:00|63777.2|63767.2|63757.5|63747.5|63785.1|63771.1|63756.1|63745.2|3395
1649912400000|2022-04-14 05:00:00|63757.4|63747.4|63771.3|63761.3|63774.2|63764.2|63753.9|63743.9|3878
1649916000000|2022-04-14 06:00:00|63773|63763|63755.2|63745.2|63773.7|63763.7|63749.9|63736.7|5184
1649919600000|2022-04-14 07:00:00|63755.1|63745.1|63783.3|63773.3|63788.8|63777.3|63754.1|63744.1|5632
1649923200000|2022-04-14 08:00:00|63783|63773|63831.5|63821.5|63840.2|63826.6|63778.7|63768.7|6088
1649926800000|2022-04-14 09:00:00|63832.3|63822.3|63822.9|63812.9|63861.5|63846.5|63818.8|63805|5503
1649930400000|2022-04-14 10:00:00|63822.8|63812.8|63819.7|63809.7|63835.4|63822.6|63809.2|63794.2|3975
1649934000000|2022-04-14 11:00:00|63819.9|63809.9|63843.1|63833.1|63848.4|63835.5|63818.9|63806.9|5234
1649937600000|2022-04-14 12:00:00|63843|63833|63894.6|63874.6|63900|63885.8|63838.9|63825|7012
1649941200000|2022-04-14 13:00:00|63894.7|63874.7|63932.4|63912.4|63957|63945.1|63889.6|63874.4|8709
1649944800000|2022-04-14 14:00:00|63931.6|63911.6|63926.8|63916.8|63949.5|63935.5|63909.4|63889.4|8306
1649948400000|2022-04-14 15:00:00|63926.7|63916.7|63952.5|63932.5|63967.5|63953|63913.3|63897.6|7265
1649952000000|2022-04-14 16:00:00|63947.4|63937.4|63915.8|63905.8|63951.5|63937.8|63914.9|63904|4935
1649955600000|2022-04-14 17:00:00|63915.9|63905.9|63913.8|63893.8|63928.2|63912|63908.5|63893.5|4267
1649959200000|2022-04-14 18:00:00|63913.7|63893.7|63904.4|63894.4|63914.5|63899.1|63902.9|63888.4|4019
1649962800000|2022-04-14 19:00:00|63904.2|63894.2|63908.1|63888.1|63910.1|63894.6|63885.2|63870|4195
1649966400000|2022-04-14 20:00:00|63908.2|63888.2|63931.1|63863.9|63956.2|63892.1|63888.1|63837.2|3128
1649970000000|2022-04-14 21:00:00|63929.4|63864.2|63912.4|63871.4|63947.1|63886.8|63904.4|63847.2|1553
1649973600000|2022-04-14 22:00:00|63911.8|63870.1|63923.6|63880.6|63935.9|63884.2|63905.2|63848.5|1635
1649977200000|2022-04-14 23:00:00|63921.9|63880.8|63915|63881.5|63931.5|63890.9|63899|63863.8|4548
1649980800000|2022-04-15 00:00:00|63919.3|63882.9|63928.8|63906.8|63941.7|63908.6|63901.7|63858.4|3517
1649984400000|2022-04-15 01:00:00|63928.5|63906.5|63868.4|63846.4|63945|63923|63862.4|63841.9|5780
1649988000000|2022-04-15 02:00:00|63868.2|63846.2|63854.5|63834.5|63878.7|63856.7|63844.2|63824.9|4904
1649991600000|2022-04-15 03:00:00|63854.8|63834.8|63832.7|63812.7|63856.7|63838.7|63824.7|63809.4|5105
1649995200000|2022-04-15 04:00:00|63833.1|63813.1|63832.2|63812.2|63844.7|63824.7|63824.5|63809.2|3349
1649998800000|2022-04-15 05:00:00|63832.3|63812.3|63824.7|63804.7|63844.3|63828.8|63817.5|63801.8|2803
1650002400000|2022-04-15 06:00:00|63824|63804|63806|63786|63824.5|63804.5|63795.7|63775.7|3227
1650006000000|2022-04-15 07:00:00|63805.8|63785.8|63842|63822|63867.1|63847.1|63805|63785|5099
1650009600000|2022-04-15 08:00:00|63842.3|63822.3|63808.6|63788.6|63844|63827.9|63801.6|63786.2|2563
1650013200000|2022-04-15 09:00:00|63808.7|63788.7|63844.8|63824.8|63845.3|63825.3|63792.5|63772.5|2817
1650016800000|2022-04-15 10:00:00|63844.7|63824.7|63828.4|63808.4|63854.1|63837.1|63788.1|63768.1|4879
1650020400000|2022-04-15 11:00:00|63828.3|63808.3|63819.2|63799.2|63829.4|63811.8|63817.1|63797.1|2596
1650024000000|2022-04-15 12:00:00|63819.3|63799.3|63813.8|63793.8|63820.9|63803.1|63811.2|63792.6|2111
1650027600000|2022-04-15 13:00:00|63813.7|63793.7|63819.6|63799.6|63825.6|63808.3|63808.8|63791.7|1904
1650031200000|2022-04-15 14:00:00|63819.8|63799.8|63820.2|63800.2|63824|63808.6|63814.6|63798.1|2103
1650034800000|2022-04-15 15:00:00|63819.8|63799.8|63817.9|63797.9|63821.9|63801.9|63810.6|63794.3|2275
1650038400000|2022-04-15 16:00:00|63817.8|63797.8|63821.6|63801.6|63824|63804|63817|63797|2983
1650042000000|2022-04-15 17:00:00|63821.5|63801.5|63825.7|63805.7|63827.9|63811.9|63819.7|63799.7|1509
1650045600000|2022-04-15 18:00:00|63820.5|63810.5|63821.6|63801.6|63828.2|63811.1|63816.4|63799.8|1241
1650049200000|2022-04-15 19:00:00|63822.2|63802.2|63824.9|63804.9|63831.5|63811.5|63816.4|63797.9|1256
1650052800000|2022-04-15 20:00:00|63824.8|63804.8|63821.5|63801.5|63863|63818.7|63815.6|63765.5|1427
1650225600000|2022-04-17 20:00:00|63800.7|63778.7|63807|63785|63808.5|63786.5|63800.7|63778.7|90
1650229200000|2022-04-17 21:00:00|63798.9|63776.9|63817|63782.3|63862.7|63797.3|63798.9|63732.3|689
1650232800000|2022-04-17 22:00:00|63817.8|63781|63820.1|63800.1|63859.1|63805.5|63817.8|63741.4|1923
1650236400000|2022-04-17 23:00:00|63821.2|63801.2|63821.8|63801.8|63835.4|63815.4|63816.3|63796.3|2203
1650240000000|2022-04-18 00:00:00|63821.7|63801.7|63901.7|63881.7|63904.8|63884.8|63817.2|63797.2|4990
1650243600000|2022-04-18 01:00:00|63901.8|63881.8|63837.1|63817.1|63911.2|63894.8|63820.9|63800.9|7113
1650247200000|2022-04-18 02:00:00|63837.5|63817.5|63830.6|63820.6|63853.9|63839.5|63821|63809.1|4767
1650250800000|2022-04-18 03:00:00|63830.5|63820.5|63835.8|63825.8|63851.2|63835.7|63829.5|63810.3|3943
1650254400000|2022-04-18 04:00:00|63835.7|63825.7|63849.2|63829.2|63853|63840|63831.3|63816.9|2844
1650258000000|2022-04-18 05:00:00|63849.3|63829.3|63834|63824|63863.5|63853.5|63832.5|63822.1|3710
1650261600000|2022-04-18 06:00:00|63833.9|63823.9|63821.2|63811.2|63853.3|63838.7|63815.7|63805.3|3939
1650265200000|2022-04-18 07:00:00|63821.1|63811.1|63815.9|63805.9|63828.6|63815.2|63773.8|63759.1|5248
1650268800000|2022-04-18 08:00:00|63816|63806|63774|63754|63823.8|63809.4|63761.2|63746.5|3671
1650272400000|2022-04-18 09:00:00|63774.5|63754.5|63772.8|63752.8|63789|63774.2|63753.7|63738.5|3160
1650276000000|2022-04-18 10:00:00|63772.9|63752.9|63760|63750|63781.3|63766.1|63759.1|63744.7|2496
1650279600000|2022-04-18 11:00:00|63760.1|63750.1|63769.2|63749.2|63770|63753|63745.8|63731.6|3630
1650283200000|2022-04-18 12:00:00|63769|63749|63779.7|63769.7|63793.7|63778.4|63747.8|63732.7|5006
1650286800000|2022-04-18 13:00:00|63779.8|63769.8|63767.9|63747.9|63788.3|63773.8|63750.9|63739.9|6703
1650290400000|2022-04-18 14:00:00|63768|63748|63776.9|63766.9|63782.1|63767.2|63749.7|63736.2|5578
1650294000000|2022-04-18 15:00:00|63777.3|63767.3|63786|63776|63801.9|63784.7|63776.8|63763.2|4597
1650297600000|2022-04-18 16:00:00|63786.1|63776.1|63796.8|63776.8|63812.3|63796.8|63776|63761.4|3694
1650301200000|2022-04-18 17:00:00|63796.9|63776.9|63800.9|63780.9|63803.8|63789|63791.4|63776.1|3329
1650304800000|2022-04-18 18:00:00|63800.7|63780.7|63806.1|63786.1|63809.9|63794.8|63793.8|63778.3|3508
1650308400000|2022-04-18 19:00:00|63806.2|63786.2|63805.3|63785.3|63807.6|63792|63798.2|63782.8|3215
1650312000000|2022-04-18 20:00:00|63804.7|63784.7|63808.3|63752.9|63828.1|63802.4|63788.5|63752.9|3824
1650315600000|2022-04-18 21:00:00|63809.1|63753.2|63811.9|63769.9|63837.6|63793.3|63796.9|63745.1|1288
1650319200000|2022-04-18 22:00:00|63812.4|63770.5|63818.4|63778.7|63838|63789.2|63806.2|63760|2070
1650322800000|2022-04-18 23:00:00|63820.6|63779|63799.3|63779.3|63820.6|63795.7|63797.7|63769.6|2113
1650326400000|2022-04-19 00:00:00|63800.3|63780.3|63813.9|63793.9|63825.5|63809.7|63790.4|63772.4|4653
1650330000000|2022-04-19 01:00:00|63813.7|63793.7|63825.4|63815.4|63831.8|63820.6|63792.5|63777.3|7099
1650333600000|2022-04-19 02:00:00|63825.5|63815.5|63822.3|63812.3|63844.6|63834.6|63817.7|63807|6350
1650337200000|2022-04-19 03:00:00|63822.4|63812.4|63824.8|63814.8|63837.3|63825.9|63819.7|63805.9|5366
1650340800000|2022-04-19 04:00:00|63824.9|63814.9|63828.5|63818.5|63832.5|63822.5|63813.4|63801.6|4081
1650344400000|2022-04-19 05:00:00|63828.6|63818.6|63828.8|63818.8|63839.8|63829.8|63826.2|63814.4|4663
1650348000000|2022-04-19 06:00:00|63828.7|63818.7|63841.8|63831.8|63847.9|63836|63828.7|63818.7|5447
1650351600000|2022-04-19 07:00:00|63842.2|63832.2|63900.8|63890.8|63913.3|63900.1|63838.3|63823.5|7291
1650355200000|2022-04-19 08:00:00|63901|63891|63945.5|63935.5|63957.8|63942.3|63882.5|63869.7|6500
1650358800000|2022-04-19 09:00:00|63946.3|63936.3|63992|63982|64004.9|63992.8|63944.7|63934.7|5947
1650362400000|2022-04-19 10:00:00|63992.5|63982.5|64020.9|64010.9|64035|64019.9|63980.5|63965.7|4842
1650366000000|2022-04-19 11:00:00|64021.3|64011.3|64071.6|64061.6|64089.6|64075.7|64020.9|64008.3|6519
1650369600000|2022-04-19 12:00:00|64071.9|64061.9|64137.2|64127.2|64145.3|64130.5|64057|64042.3|7019
1650373200000|2022-04-19 13:00:00|64141.7|64121.7|64140.1|64130.1|64208.8|64188.8|64124.7|64109.6|9242
1650376800000|2022-04-19 14:00:00|64140.2|64130.2|64180|64160|64189.4|64179.4|64131.9|64116.4|7742
1650380400000|2022-04-19 15:00:00|64175.3|64165.3|64138|64128|64186.2|64171.4|64131.4|64116.5|6605
1650384000000|2022-04-19 16:00:00|64138.3|64128.3|64147.8|64127.8|64165.3|64152|64137.8|64122.9|4415
1650387600000|2022-04-19 17:00:00|64148|64128|64162.7|64152.7|64173.8|64158.6|64137.5|64123.8|4029
1650391200000|2022-04-19 18:00:00|64162.8|64152.8|64224.8|64214.8|64229.4|64215.3|64162.6|64151.2|4837
1650394800000|2022-04-19 19:00:00|64224.9|64214.9|64221.5|64201.5|64241.1|64225.3|64209.2|64193.9|4938
1650398400000|2022-04-19 20:00:00|64221.3|64201.3|64229.6|64155.1|64236.8|64202.9|64180.5|64145.3|5537
1650402000000|2022-04-19 21:00:00|64229.5|64155.4|64215.8|64152.4|64254.7|64170.4|64200.8|64121.5|2009
1650405600000|2022-04-19 22:00:00|64231.1|64138|64195.1|64175.1|64257.9|64203.7|64191.1|64126.2|2956
1650409200000|2022-04-19 23:00:00|64204.2|64166.9|64161|64141|64209.9|64178.1|64159|64139|3364
1650412800000|2022-04-20 00:00:00|64161.1|64141.1|64173.2|64153.2|64184.6|64165.8|64152.8|64136.4|5735
1650416400000|2022-04-20 01:00:00|64167.6|64157.6|64232.4|64222.4|64404.2|64384.2|64157|64139.4|9939
1650420000000|2022-04-20 02:00:00|64232.9|64222.9|64223.6|64213.6|64276|64259.7|64204.1|64184.1|8824
1650423600000|2022-04-20 03:00:00|64223.4|64213.4|64156.4|64146.4|64232.2|64215.3|64142.8|64127.6|7616
1650427200000|2022-04-20 04:00:00|64156.7|64146.7|64176.5|64156.5|64206.5|64190.7|64156.7|64142.1|5396
1650430800000|2022-04-20 05:00:00|64176.4|64156.4|64154.8|64144.8|64190|64180|64153.1|64139.3|6395
1650434400000|2022-04-20 06:00:00|64155.7|64145.7|64287.8|64277.8|64294.3|64284.3|64151|64140.6|8229
1650438000000|2022-04-20 07:00:00|64287.7|64277.7|64425.2|64415.2|64433.4|64419.6|64287.4|64277.4|9209
1650441600000|2022-04-20 08:00:00|64424.9|64414.9|64369.4|64359.4|64459.7|64443.9|64352|64336.9|7785
1650445200000|2022-04-20 09:00:00|64369.3|64359.3|64375.1|64355.1|64432.9|64418.7|64346.7|64332.9|7253
1650448800000|2022-04-20 10:00:00|64375.3|64355.3|64388.5|64378.5|64411|64395.9|64352.6|64337.6|6013
1650452400000|2022-04-20 11:00:00|64388.9|64378.9|64433.2|64413.2|64447.5|64434.9|64388.9|64373.5|6639
1650456000000|2022-04-20 12:00:00|64432.9|64412.9|64459.7|64449.7|64489.6|64474.4|64416.6|64399.4|7356
1650459600000|2022-04-20 13:00:00|64459.9|64449.9|64505.9|64485.9|64507.7|64492.3|64442.4|64430.1|8535
1650463200000|2022-04-20 14:00:00|64506.2|64486.2|64492.2|64472.2|64533.6|64513.6|64471.3|64456.1|8303
1650466800000|2022-04-20 15:00:00|64492.1|64472.1|64534.6|64514.6|64573.7|64560.7|64484.4|64472.1|7488
1650470400000|2022-04-20 16:00:00|64534.5|64514.5|64514.3|64494.3|64539.1|64524.5|64498.8|64482|5093
1650474000000|2022-04-20 17:00:00|64514.2|64494.2|64482.6|64462.6|64519|64503.9|64477.1|64462|4700
1650477600000|2022-04-20 18:00:00|64482.4|64462.4|64495.4|64475.4|64503.9|64487.1|64437.6|64422.9|5724
1650481200000|2022-04-20 19:00:00|64495.8|64475.8|64452.2|64432.2|64496.1|64476.1|64445.6|64430.6|4078
1650484800000|2022-04-20 20:00:00|64447.1|64437.1|64474.6|64420.7|64483.8|64455.6|64437.6|64419.3|4622
1650488400000|2022-04-20 21:00:00|64480.9|64415.1|64469.3|64405.6|64488.7|64427.4|64454.2|64353.7|1482
1650492000000|2022-04-20 22:00:00|64475.2|64413.3|64470.9|64450.9|64481.9|64455.1|64450.6|64405.2|2544
1650495600000|2022-04-20 23:00:00|64471.1|64451.1|64487.9|64467.9|64499.3|64479.3|64469.7|64449.7|3146
1650499200000|2022-04-21 00:00:00|64488|64468|64532.5|64512.5|64558.2|64540.3|64482.5|64466.7|5978
1650502800000|2022-04-21 01:00:00|64532.3|64512.3|64378.3|64358.3|64532.3|64512.3|64335|64320.5|10138
1650506400000|2022-04-21 02:00:00|64378.4|64358.4|64486.2|64476.2|64521|64505.2|64370.8|64357.4|9029
1650510000000|2022-04-21 03:00:00|64487.6|64477.6|64660.7|64650.7|64678.5|64663.8|64478.4|64464.4|8715
1650513600000|2022-04-21 04:00:00|64660|64650|64734.6|64714.6|64738|64724.9|64611.9|64597.4|7184
1650517200000|2022-04-21 05:00:00|64734.9|64714.9|64713.8|64703.8|64755|64739.9|64620.7|64610.5|9220
1650520800000|2022-04-21 06:00:00|64712.4|64702.4|64705.2|64695.2|64763.9|64748.7|64662.7|64652.4|8918
1650524400000|2022-04-21 07:00:00|64705.6|64695.6|64722.7|64702.7|64772.4|64762.4|64657.1|64647.1|8563
1650528000000|2022-04-21 08:00:00|64722.9|64702.9|64708.5|64698.5|64798.9|64785.5|64687.3|64675.4|8124
1650531600000|2022-04-21 09:00:00|64708.7|64698.7|64703.9|64693.9|64730.3|64716|64670|64660|6386
1650535200000|2022-04-21 10:00:00|64704|64694|64723.2|64713.2|64744.4|64726.3|64680.7|64670.7|5515
1650538800000|2022-04-21 11:00:00|64729.2|64709.2|64739.9|64729.9|64764|64754|64716.6|64701.7|7687
1650542400000|2022-04-21 12:00:00|64739.8|64729.8|64671.3|64661.3|64749.8|64734.8|64661.6|64648.7|6454
1650546000000|2022-04-21 13:00:00|64671.1|64661.1|64712.8|64702.8|64720.8|64706.3|64650|64640|6796
1650549600000|2022-04-21 14:00:00|64712.7|64702.7|64740.6|64730.6|64746.3|64736.3|64683.5|64673.5|5882
1650553200000|2022-04-21 15:00:00|64740.5|64730.5|64757.4|64747.4|64770.1|64760.1|64715|64705|5562
1650556800000|2022-04-21 16:00:00|64757.2|64747.2|64789.3|64779.3|64794.6|64784.6|64746.9|64736.9|4210
1650560400000|2022-04-21 17:00:00|64789.2|64779.2|64792.9|64782.9|64796.2|64784.2|64750.2|64737.4|4468
1650564000000|2022-04-21 18:00:00|64793.3|64783.3|64814.6|64804.6|64824|64811.8|64790.1|64776.6|4199
1650567600000|2022-04-21 19:00:00|64814.5|64804.5|64810.9|64790.9|64838.4|64823.4|64802.4|64786.5|4032
1650571200000|2022-04-21 20:00:00|64810.8|64790.8|64833.9|64775.5|64842.2|64817.4|64796.2|64767.3|3715
1650574800000|2022-04-21 21:00:00|64833.7|64775.6|64797.9|64766.2|64844.2|64785.7|64786|64727.9|1701
1650578400000|2022-04-21 22:00:00|64804.1|64771.7|64803.4|64783.4|64826.9|64791|64789.7|64760.8|2342
1650582000000|2022-04-21 23:00:00|64804.3|64784.3|64842.1|64822.1|64855.6|64832.2|64801.1|64780|4189
1650585600000|2022-04-22 00:00:00|64842.4|64822.4|64807.8|64787.8|64855.5|64840.8|64804.4|64787.5|6061
1650589200000|2022-04-22 01:00:00|64807.9|64787.9|64885.5|64865.5|64910.4|64891.2|64732.8|64714.1|9958
1650592800000|2022-04-22 02:00:00|64885.3|64865.3|64975.2|64965.2|64982.1|64965.2|64882.5|64862.5|9116
1650596400000|2022-04-22 03:00:00|64980.2|64960.2|64912.7|64892.7|65054|65034|64895.1|64875.1|9024
1650600000000|2022-04-22 04:00:00|64912.6|64892.6|64919.1|64909.1|64949.4|64929.4|64890.6|64876.4|7010
1650603600000|2022-04-22 05:00:00|64918.9|64908.9|64928.6|64918.6|64976.9|64961.7|64874.5|64864.5|7921
1650607200000|2022-04-22 06:00:00|64929.2|64919.2|64940.8|64930.8|64981.7|64971.7|64875.8|64861.3|8298
1650610800000|2022-04-22 07:00:00|64941|64931|65003.9|64993.9|65013.2|65000.9|64936.1|64921.3|8818
1650614400000|2022-04-22 08:00:00|65003.8|64993.8|65246.3|65226.3|65252|65232|64994.2|64984.2|9872
1650618000000|2022-04-22 09:00:00|65246.7|65226.7|65269.7|65249.7|65280.6|65263.9|65186|65171.9|8418
1650621600000|2022-04-22 10:00:00|65270.2|65250.2|65330.1|65320.1|65484|65464|65261.7|65246.5|9391
1650625200000|2022-04-22 11:00:00|65329.6|65319.6|65343|65333|65425.4|65405.4|65305.7|65286.5|8121
1650628800000|2022-04-22 12:00:00|65342.6|65332.6|65317|65307|65362.8|65343.6|65272.1|65257.1|7980
1650632400000|2022-04-22 13:00:00|65317.1|65307.1|65356.3|65336.3|65361.9|65347.2|65278|65261.7|7570
1650636000000|2022-04-22 14:00:00|65356.1|65336.1|65235.9|65225.9|65360.6|65347.3|65227.7|65217.7|6444
1650639600000|2022-04-22 15:00:00|65236|65226|65273.3|65263.3|65336.7|65321.2|65232.5|65221.4|6459
1650643200000|2022-04-22 16:00:00|65273.1|65263.1|65304.2|65294.2|65313|65302.7|65266.7|65256.7|4493
1650646800000|2022-04-22 17:00:00|65303.9|65293.9|65291.6|65281.6|65308.8|65296.3|65289.4|65279.4|3318
1650650400000|2022-04-22 18:00:00|65291.7|65281.7|65296.2|65286.2|65308|65296.6|65290.8|65275.9|4576
1650654000000|2022-04-22 19:00:00|65296.1|65286.1|65287.1|65277.1|65301.1|65287|65272.9|65252.9|5226
1650657600000|2022-04-22 20:00:00|65291.2|65271.2|65282|65262|65315.1|65279.9|65276.5|65232.5|3397
1650830400000|2022-04-24 20:00:00|65328.3|65202.3|65345.6|65219.6|65381.6|65255.6|65310|65184|190
1650834000000|2022-04-24 21:00:00|65344.2|65218.2|65270.8|65232.2|65369.5|65261.1|65249|65186.1|1647
1650837600000|2022-04-24 22:00:00|65272.7|65233.3|65341.6|65289|65371.6|65295.6|65267.1|65180|2784
1650841200000|2022-04-24 23:00:00|65340|65288.6|65321.7|65301.7|65375.1|65322.3|65311.9|65270.4|3294
1650844800000|2022-04-25 00:00:00|65322|65302|65328|65308|65408.9|65388.9|65301.4|65281.4|7365
1650848400000|2022-04-25 01:00:00|65325.9|65305.9|65675.3|65655.3|65740.7|65696.1|65300.8|65280.8|11223
1650852000000|2022-04-25 02:00:00|65676.9|65656.9|65649.6|65629.6|65798.1|65778.1|65623.3|65603.3|10835
1650855600000|2022-04-25 03:00:00|65649.8|65629.8|65685.7|65675.7|65733.4|65713.4|65634.5|65614.5|7700
1650859200000|2022-04-25 04:00:00|65691.8|65671.8|65808.1|65788.1|65819.2|65803.5|65686.4|65671.8|6956
1650862800000|2022-04-25 05:00:00|65808.3|65788.3|65921.3|65901.3|65988.8|65968.8|65777.1|65758.5|9332
1650866400000|2022-04-25 06:00:00|65917.7|65907.7|65916.4|65896.4|65976.9|65958.3|65862.5|65846.1|10807
1650870000000|2022-04-25 07:00:00|65916|65896|65810.1|65800.1|65947.1|65930.7|65779.6|65764.8|9534
1650873600000|2022-04-25 08:00:00|65810.2|65800.2|65912.5|65892.5|65921.7|65901.7|65776.7|65757|8641
1650877200000|2022-04-25 09:00:00|65912.6|65892.6|65938.2|65918.2|65940.3|65920.3|65851.6|65837.6|6857
1650880800000|2022-04-25 10:00:00|65937.9|65917.9|66023.3|66003.3|66102.2|66085.7|65907.6|65887.6|7766
1650884400000|2022-04-25 11:00:00|66022.9|66002.9|65751.7|65731.7|66098.9|66078.9|65703.3|65687.7|9974
1650888000000|2022-04-25 12:00:00|65753.6|65733.6|65818|65798|65958.6|65938.6|65737.2|65717.2|9616
1650891600000|2022-04-25 13:00:00|65817|65797|65893.5|65883.5|65953.3|65933.3|65816.2|65796.2|8768
1650895200000|2022-04-25 14:00:00|65898.6|65878.6|65897.4|65887.4|65910.4|65895.4|65811.4|65800|6413
1650898800000|2022-04-25 15:00:00|65897.2|65887.2|65842.8|65822.8|65897.9|65887.6|65813.3|65793.3|6441
1650902400000|2022-04-25 16:00:00|65842.5|65822.5|65739.1|65719.1|65844.3|65824.3|65727.9|65707.9|7265
1650906000000|2022-04-25 17:00:00|65738.7|65718.7|65712.1|65702.1|65786|65768.9|65707.1|65691.8|5959
1650909600000|2022-04-25 18:00:00|65712|65702|65720|65710|65728.7|65713.7|65711|65695.9|4532
1650913200000|2022-04-25 19:00:00|65720.1|65710.1|65708|65698|65735.9|65720.7|65703.7|65689.4|4376
1650916800000|2022-04-25 20:00:00|65707.8|65697.8|65752.9|65691|65753|65710.7|65704.2|65686.2|3204
1650920400000|2022-04-25 21:00:00|65750.7|65694|65750|65689|65781.3|65714.4|65736.8|65662.4|1675
1650924000000|2022-04-25 22:00:00|65758|65693.1|65728.6|65696.6|65761.3|65720.5|65713.4|65681.6|2484
1650927600000|2022-04-25 23:00:00|65729.8|65694.2|65726.1|65706.1|65734|65714|65715.5|65689.3|2875
1650931200000|2022-04-26 00:00:00|65726.6|65706.6|65698.7|65678.7|65800.9|65762.7|65697.6|65677.6|6972
1650934800000|2022-04-26 01:00:00|65698.6|65678.6|65881.6|65861.6|65994.4|65974.4|65676|65656|10455
1650938400000|2022-04-26 02:00:00|65881.7|65861.7|65597.4|65577.4|65899.4|65884.7|65590.1|65572.6|10538
1650942000000|2022-04-26 03:00:00|65597.5|65577.5|65582.2|65562.2|65601.6|65581.6|65459.9|65440|10458
1650945600000|2022-04-26 04:00:00|65582.1|65562.1|65597.3|65587.3|65607.6|65593.5|65526.9|65506.9|6962
1650949200000|2022-04-26 05:00:00|65598.9|65578.9|65567.7|65547.7|65677.5|65663.6|65559.9|65543.4|7982
1650952800000|2022-04-26 06:00:00|65567.9|65547.9|65801.9|65781.9|65809.2|65791.4|65557.9|65537.9|10103
1650956400000|2022-04-26 07:00:00|65801.5|65781.5|65830.8|65810.8|65891.2|65871.2|65724.3|65709.5|9159
1650960000000|2022-04-26 08:00:00|65830.6|65810.6|65690.5|65670.5|65834.7|65815.8|65677.2|65657.2|8502
1650963600000|2022-04-26 09:00:00|65686.2|65666.2|65689.6|65679.6|65753.6|65738.7|65665.7|65649.4|6686
1650967200000|2022-04-26 10:00:00|65689.8|65679.8|65670.9|65650.9|65710.3|65695.5|65642.1|65624.6|5557
1650970800000|2022-04-26 11:00:00|65671.3|65651.3|65695.1|65675.1|65713.5|65693.5|65606.6|65591.4|8298
1650974400000|2022-04-26 12:00:00|65695.2|65675.2|65777.3|65757.3|65804.3|65788.3|65683.2|65664|8272
1650978000000|2022-04-26 13:00:00|65776.7|65756.7|65851.7|65831.7|65853.3|65836.1|65769.6|65753.6|8563
1650981600000|2022-04-26 14:00:00|65852.6|65832.6|65877.4|65867.4|65888.6|65878.6|65835.9|65822.1|7183
1650985200000|2022-04-26 15:00:00|65877.7|65867.7|65898.5|65888.5|65898.9|65888.9|65850.8|65840.8|6597
1650988800000|2022-04-26 16:00:00|65898.7|65888.7|65905.5|65885.5|65906.1|65894|65871.4|65854.2|5253
1650992400000|2022-04-26 17:00:00|65905.6|65885.6|65921.9|65911.9|65924.1|65914.1|65900.3|65884.6|3885
1650996000000|2022-04-26 18:00:00|65922.3|65912.3|65906.8|65896.8|65924.4|65914.4|65895|65881.1|3927
1650999600000|2022-04-26 19:00:00|65907.3|65897.3|65923.1|65903.1|65928.5|65914.6|65903.2|65889.7|3211
1651003200000|2022-04-26 20:00:00|65922.7|65902.7|65906.4|65886.4|65928.9|65912.1|65905.8|65875.4|2965
1651006800000|2022-04-26 21:00:00|65906.3|65886.3|65920.4|65867.3|65939.3|65899.1|65905.3|65843.7|2356
1651010400000|2022-04-26 22:00:00|65921.7|65866.2|65916.2|65877.5|65943.3|65888.6|65890.3|65788.7|2623
1651014000000|2022-04-26 23:00:00|65917.8|65875.6|65871.7|65851.7|65917.8|65893|65870|65827|2717
1651017600000|2022-04-27 00:00:00|65872.2|65852.2|65911.3|65891.3|65939.8|65927.7|65861.6|65841.6|6268
1651021200000|2022-04-27 01:00:00|65911.7|65891.7|65828.4|65808.4|65955.7|65920.5|65767.1|65747.1|9741
1651024800000|2022-04-27 02:00:00|65828.8|65808.8|65870.4|65850.4|65897.5|65881.2|65816.9|65796.9|9436
1651028400000|2022-04-27 03:00:00|65870.5|65850.5|65859.7|65849.7|65874.5|65862.1|65844.7|65826.7|6669
1651032000000|2022-04-27 04:00:00|65859.6|65849.6|65853.9|65843.9|65877.6|65864.8|65853.9|65843.4|4124
1651035600000|2022-04-27 05:00:00|65854.1|65844.1|65835.9|65825.9|65865.2|65854.8|65794.4|65780.3|7067
1651039200000|2022-04-27 06:00:00|65835.6|65825.6|65844.1|65834.1|65885.9|65875.9|65817.1|65802|7914
1651042800000|2022-04-27 07:00:00|65843.9|65833.9|65862.1|65852.1|65923|65909.6|65828.6|65814|8660
1651046400000|2022-04-27 08:00:00|65861.6|65851.6|65882.8|65872.8|65896.9|65881.6|65814.6|65794.6|7570
1651050000000|2022-04-27 09:00:00|65882.9|65872.9|65820.7|65810.7|65892.1|65879.3|65819.9|65808.8|6493
1651053600000|2022-04-27 10:00:00|65820.4|65810.4|65783.3|65763.3|65828.5|65814.5|65773.8|65758.9|5652
1651057200000|2022-04-27 11:00:00|65783.8|65763.8|65867.2|65857.2|65881.9|65866.5|65768.8|65753.6|6932
1651060800000|2022-04-27 12:00:00|65867|65857|65893.9|65883.9|65902.2|65888.9|65824.8|65811.8|8097
1651064400000|2022-04-27 13:00:00|65893.5|65883.5|65899.4|65889.4|65921.6|65906.9|65870.7|65856.4|8806
1651068000000|2022-04-27 14:00:00|65899.1|65889.1|65955.8|65945.8|65962.7|65948.5|65890.4|65877.2|8578
1651071600000|2022-04-27 15:00:00|65955.9|65945.9|65893.5|65873.5|65960.7|65947.9|65887|65872.8|7824
1651075200000|2022-04-27 16:00:00|65893.1|65873.1|65877.1|65867.1|65897.4|65883|65842.1|65827.6|5840
1651078800000|2022-04-27 17:00:00|65876.9|65866.9|65848|65828|65888.5|65876.7|65829.1|65814.9|4763
1651082400000|2022-04-27 18:00:00|65848.1|65828.1|65894.4|65884.4|65901.1|65888.1|65824|65813.3|6236
1651086000000|2022-04-27 19:00:00|65894.3|65884.3|65905.1|65885.1|65916.8|65901|65883.4|65868.4|4470
1651089600000|2022-04-27 20:00:00|65905|65885|65900.3|65858.9|65912.8|65896.3|65876|65808.5|3241
1651093200000|2022-04-27 21:00:00|65899.9|65858.7|65926.8|65874.8|65940.5|65880|65897.3|65842.6|2493
1651096800000|2022-04-27 22:00:00|65926.4|65874.4|65896.8|65876.8|65934.3|65880.6|65893.5|65837.2|2763
1651100400000|2022-04-27 23:00:00|65901.2|65868|65912.5|65892.5|65934.9|65910.1|65889.5|65829.5|3137
1651104000000|2022-04-28 00:00:00|65912.9|65892.9|65906|65886|65932|65912.3|65893.5|65877.2|5365
1651107600000|2022-04-28 01:00:00|65906.9|65886.9|65939.4|65919.4|65983.6|65968.4|65885.6|65869.9|8858
1651111200000|2022-04-28 02:00:00|65939|65919|65957.7|65937.7|65990.1|65977.1|65924.1|65906.8|8049
1651114800000|2022-04-28 03:00:00|65959.2|65939.2|66320.5|66300.5|66411.6|66369|65943|65927.1|10701
1651118400000|2022-04-28 04:00:00|66320.1|66300.1|66382.5|66362.5|66386.3|66371.3|66287|66267|8451
1651122000000|2022-04-28 05:00:00|66382.1|66362.1|66568.8|66548.8|66576.5|66556.5|66371.7|66356.8|10569
1651125600000|2022-04-28 06:00:00|66565.6|66545.6|66474.1|66454.1|66570.6|66550.6|66378.3|66358.3|10650
1651129200000|2022-04-28 07:00:00|66474.3|66454.3|66357.5|66337.5|66474.6|66454.6|66166.9|66146.9|11436
1651132800000|2022-04-28 08:00:00|66357.3|66337.3|66451.3|66431.3|66471.9|66451.9|66331.4|66311.4|9719
1651136400000|2022-04-28 09:00:00|66451.6|66431.6|66450.3|66430.3|66500.6|66485.4|66386.5|66366.5|9242
1651140000000|2022-04-28 10:00:00|66450.4|66430.4|66470.1|66460.1|66493|66473|66387.1|66367.1|7122
1651143600000|2022-04-28 11:00:00|66470.3|66460.3|66532|66512|66550.7|66536.3|66439.8|66419.8|7934
1651147200000|2022-04-28 12:00:00|66531.6|66511.6|66533|66513|66590.7|66566.5|66450.5|66433.1|10726
1651150800000|2022-04-28 13:00:00|66533.6|66513.6|66550.8|66540.8|66576.6|66560.7|66480.2|66466.7|9980
1651154400000|2022-04-28 14:00:00|66550.6|66540.6|66664.9|66644.9|66757.8|66737.8|66550.6|66540.6|10307
1651158000000|2022-04-28 15:00:00|66665|66645|66680.7|66660.7|66689.3|66678.2|66607.4|66591.7|9058
1651161600000|2022-04-28 16:00:00|66679.4|66659.4|66621.1|66601.1|66695.7|66675.7|66598.9|66588.2|7482
1651165200000|2022-04-28 17:00:00|66621.2|66601.2|66597.8|66587.8|66626.9|66607.4|66574.5|66559.3|6558
1651168800000|2022-04-28 18:00:00|66597.7|66587.7|66633.8|66623.8|66644|66627.5|66591.9|66576.3|5614
1651172400000|2022-04-28 19:00:00|66633.4|66623.4|66635.1|66615.1|66676.2|66659.1|66623.8|66608.2|3908
1651176000000|2022-04-28 20:00:00|66634.7|66614.7|66615.4|66578.7|66658.4|66638.4|66585.9|66560.7|4005
1651179600000|2022-04-28 21:00:00|66636.3|66575.7|66603.7|66562.5|66658.3|66578.6|66594.7|66532.3|1662
1651183200000|2022-04-28 22:00:00|66607.2|66559.9|66612.1|66592.1|66640.1|66595.6|66600.1|66549.8|2167
1651186800000|2022-04-28 23:00:00|66610.6|66590.6|66609|66589|66619.7|66595.5|66602.1|66581.1|2546
1651190400000|2022-04-29 00:00:00|66609.2|66589.2|66585.4|66575.4|66610.7|66591.3|66554.9|66534.9|5354
1651194000000|2022-04-29 01:00:00|66585.7|66575.7|66665.9|66645.9|66718.3|66683.5|66467.1|66447.1|10451
1651197600000|2022-04-29 02:00:00|66666.7|66646.7|66863.2|66843.2|66953|66933|66607.5|66586.7|11805
1651201200000|2022-04-29 03:00:00|66863|66843|66791.4|66771.4|66878.5|66858.5|66742.5|66724.3|10389
1651204800000|2022-04-29 04:00:00|66791.8|66771.8|66654.9|66644.9|66797.8|66777.8|66641.3|66625|8581
1651208400000|2022-04-29 05:00:00|66654.7|66644.7|66459.7|66439.7|66660.7|66644.7|66309.4|66289.4|12013
1651212000000|2022-04-29 06:00:00|66461.7|66441.7|66309.1|66289.1|66496.4|66476.4|66174.9|66154.9|10976
1651215600000|2022-04-29 07:00:00|66306.4|66286.4|66130.6|66110.6|66369.9|66349.9|66111.3|66091.3|10623
1651219200000|2022-04-29 08:00:00|66130.2|66110.2|66226.8|66206.8|66233.6|66208.8|66105.1|66088.6|9569
1651222800000|2022-04-29 09:00:00|66227.4|66207.4|66211.8|66191.8|66292|66272|66192.1|66177.1|8601
1651226400000|2022-04-29 10:00:00|66211.7|66191.7|66211.3|66191.3|66264.4|66244.4|66172|66152|6497
1651230000000|2022-04-29 11:00:00|66211.5|66191.5|66214.5|66194.5|66260.7|66240.7|66168.3|66148.3|7518
1651233600000|2022-04-29 12:00:00|66213.9|66193.9|66315.7|66295.7|66388.8|66368.8|66196.1|66176.1|9455
1651237200000|2022-04-29 13:00:00|66316.5|66296.5|66361.6|66341.6|66401.1|66383.2|66306.2|66291.1|8861
1651240800000|2022-04-29 14:00:00|66361.4|66341.4|66418.8|66408.8|66456.1|66441|66299|66279|9276
1651244400000|2022-04-29 15:00:00|66419|66409|66411.8|66401.8|66453|66436|66396.8|66381.3|8316
1651248000000|2022-04-29 16:00:00|66412|66402|66431.9|66421.9|66442.7|66427.8|66399.4|66383.9|5621
1651251600000|2022-04-29 17:00:00|66436.7|66416.7|66421.8|66401.8|66442.6|66426.7|66373.3|66353.4|5921
1651255200000|2022-04-29 18:00:00|66421.7|66401.7|66419.3|66399.3|66421.7|66407.3|66386.9|66371.5|5761
1651258800000|2022-04-29 19:00:00|66418.5|66398.5|66447.6|66427.6|66462.7|66442.7|66388|66368|6127
1651262400000|2022-04-29 20:00:00|66448.2|66428.2|66455.7|66373.2|66480|66444.9|66406.6|66342.4|3521
1651435200000|2022-05-01 20:00:00|66450|66339|66554|66428|66554.2|66428.2|66439.2|66313.2|18
1651438800000|2022-05-01 21:00:00|66516.2|66390.2|66495|66454.4|66545|66466|66412|66293|420
1651442400000|2022-05-01 22:00:00|66485.4|66465.4|66501.1|66481.1|66545.5|66500.2|66482.6|66430.3|2153
1651446000000|2022-05-01 23:00:00|66500.2|66480.2|66600.6|66537.6|66615.2|66577.1|66474.2|66411.5|3415
1651449600000|2022-05-02 00:00:00|66598.7|66536.7|66726.5|66706.5|66758.6|66735.1|66554.4|66526.5|7610
1651453200000|2022-05-02 01:00:00|66726.3|66706.3|66703.8|66683.8|66729.2|66709.2|66639.8|66608|8016
1651456800000|2022-05-02 02:00:00|66703.7|66683.7|66775.2|66755.2|66806.3|66786.3|66683.5|66663.5|8188
1651460400000|2022-05-02 03:00:00|66774.2|66754.2|66821.2|66801.2|66832.6|66812.6|66762.6|66742.6|7335
1651464000000|2022-05-02 04:00:00|66820.8|66800.8|66828.6|66808.6|66850.7|66830.7|66802.8|66782.8|5720
1651467600000|2022-05-02 05:00:00|66830|66810|66897.3|66887.3|66903.6|66888.2|66807.2|66787.2|6235
1651471200000|2022-05-02 06:00:00|66902.2|66882.2|66744.5|66724.5|66902.8|66887.6|66691.4|66671.4|8737
1651474800000|2022-05-02 07:00:00|66746.7|66726.7|66812.6|66792.6|66828.9|66808.9|66693.3|66673.3|9068
1651478400000|2022-05-02 08:00:00|66812.7|66792.7|66717.4|66697.4|66822.7|66802.7|66711.9|66691.9|8377
1651482000000|2022-05-02 09:00:00|66717.2|66697.2|66706.9|66686.9|66745|66726.9|66669.4|66652.2|7281
1651485600000|2022-05-02 10:00:00|66707|66687|66732.5|66712.5|66762.4|66742.4|66703.5|66683.5|5185
1651489200000|2022-05-02 11:00:00|66732.8|66712.8|66757.5|66737.5|66767.1|66752.9|66729.8|66709.8|5736
1651492800000|2022-05-02 12:00:00|66757.7|66737.7|66786.5|66776.5|66803.1|66791.9|66740.9|66727.7|6524
1651496400000|2022-05-02 13:00:00|66782.5|66772.5|66789.8|66769.8|66852.6|66838.1|66773|66758.4|8544
1651500000000|2022-05-02 14:00:00|66790.1|66770.1|66803.1|66783.1|66829|66813.2|66767.7|66747.7|9081
1651503600000|2022-05-02 15:00:00|66802.6|66782.6|66832.1|66812.1|66849.7|66829.7|66798.1|66779.3|6906
1651507200000|2022-05-02 16:00:00|66832.6|66812.6|66874|66854|66883.8|66863.8|66824.7|66809.2|4238
1651510800000|2022-05-02 17:00:00|66873.9|66853.9|66833|66813|66875.6|66855.6|66817.1|66801.4|4622
1651514400000|2022-05-02 18:00:00|66833.1|66813.1|66827.7|66807.7|66849.9|66832.9|66814.9|66798.8|4725
1651518000000|2022-05-02 19:00:00|66827.8|66807.8|66746.2|66726.2|66836.9|66816.9|66732.3|66713.3|3757
1651521600000|2022-05-02 20:00:00|66746.3|66726.3|66803.9|66684.9|66814.2|66794.2|66745.6|66684.6|3350
1651525200000|2022-05-02 21:00:00|66804.9|66685.9|66814|66704.2|66837.8|66728|66804.3|66685.3|2102
1651528800000|2022-05-02 22:00:00|66817|66703.8|66805.1|66721.2|66835|66754.9|66786.2|66686|1761
1651532400000|2022-05-02 23:00:00|66813.9|66722.1|66751.7|66731.7|66822.1|66771.9|66745.8|66699.2|3157
1651536000000|2022-05-03 00:00:00|66751.4|66731.4|66682.8|66662.8|66778.1|66747.1|66680.4|66660.4|6412
1651539600000|2022-05-03 01:00:00|66682.2|66662.2|66715.4|66695.4|66772.2|66752.2|66621.2|66601.2|9318
1651543200000|2022-05-03 02:00:00|66715.3|66695.3|66746.6|66726.6|66772.7|66752.7|66706.1|66687.9|8100
1651546800000|2022-05-03 03:00:00|66746.4|66726.4|66782.8|66762.8|66805.1|66788.6|66732|66715.1|6860
1651550400000|2022-05-03 04:00:00|66782.3|66762.3|66880.9|66860.9|66895.1|66875.1|66761.3|66741.3|6822
1651554000000|2022-05-03 05:00:00|66877.6|66857.6|66901.6|66881.6|66990.2|66975.2|66840.2|66824.8|9574
1651557600000|2022-05-03 06:00:00|66904.2|66884.2|66872.2|66852.2|66941.3|66921.3|66794.6|66778.7|9267
1651561200000|2022-05-03 07:00:00|66870.8|66850.8|66810.7|66790.7|66909.4|66894.1|66794.4|66777.7|9123
1651564800000|2022-05-03 08:00:00|66811.2|66791.2|66818.2|66798.2|66837.8|66819.8|66717|66701.3|8661
1651568400000|2022-05-03 09:00:00|66818.5|66798.5|66829|66809|66894.6|66879.1|66802.6|66790.4|7312
1651572000000|2022-05-03 10:00:00|66823.8|66813.8|66878.9|66858.9|66901.8|66885.4|66784.2|66768.8|5784
1651575600000|2022-05-03 11:00:00|66877.9|66857.9|66801.8|66781.8|66903.6|66888.7|66789.8|66774.2|7377
1651579200000|2022-05-03 12:00:00|66802.6|66782.6|66689.7|66669.7|66805|66791.1|66672.5|66652.5|8234
1651582800000|2022-05-03 13:00:00|66690.5|66670.5|66669|66649|66707.6|66689.9|66639.9|66623.5|8344
1651586400000|2022-05-03 14:00:00|66668.9|66648.9|66494.7|66474.7|66668.9|66652.2|66472|66452|8686
1651590000000|2022-05-03 15:00:00|66495.7|66475.7|66509.8|66489.8|66534|66514|66456.6|66441.2|7336
1651593600000|2022-05-03 16:00:00|66509.9|66489.9|66507.4|66487.4|66558.8|66541.9|66487.8|66473.1|5501
1651597200000|2022-05-03 17:00:00|66507|66487|66457.1|66437.1|66508.4|66491.5|66452.2|66432.2|4970
1651600800000|2022-05-03 18:00:00|66457|66437|66454.2|66444.2|66496|66480.7|66445.9|66430|5059
1651604400000|2022-05-03 19:00:00|66454.1|66444.1|66447.1|66427.1|66471.7|66451.7|66443.6|66426.7|4578
1651608000000|2022-05-03 20:00:00|66446.8|66426.8|66501.4|66449.1|66514.3|66460.5|66441.7|66426.3|3728
1651611600000|2022-05-03 21:00:00|66502.3|66449.9|66492.2|66446.7|66536.3|66464.2|66480.6|66416.9|1755
1651615200000|2022-05-03 22:00:00|66493.2|66436.8|66477.9|66439.8|66508|66453.3|66462.2|66418.1|1912
1651618800000|2022-05-03 23:00:00|66477.2|66440.7|66468.7|66448.7|66506.1|66469|66465.7|66437.2|4790
1651622400000|2022-05-04 00:00:00|66468|66448|66488.8|66468.8|66603.9|66583.9|66443.4|66423.4|7256
1651626000000|2022-05-04 01:00:00|66488.6|66468.6|66384.7|66364.7|66502.6|66482.6|66323.5|66303.5|7830
1651629600000|2022-05-04 02:00:00|66384.8|66364.8|66465.3|66455.3|66480.4|66465.3|66378|66362.2|7256
1651633200000|2022-05-04 03:00:00|66465.4|66455.4|66440|66420|66470.4|66457.4|66417.6|66397.6|5104
1651636800000|2022-05-04 04:00:00|66435.5|66425.5|66414.4|66404.4|66449.3|66429.3|66405.5|66385.9|5015
1651640400000|2022-05-04 05:00:00|66414.5|66404.5|66369.2|66349.2|66475|66460.3|66341.3|66321.3|6483
1651644000000|2022-05-04 06:00:00|66363.5|66353.5|66496|66476|66506.8|66488.7|66349.1|66329.5|7763
1651647600000|2022-05-04 07:00:00|66495.5|66475.5|66496.4|66476.4|66534|66517|66455.2|66436.2|8614
1651651200000|2022-05-04 08:00:00|66496.5|66476.5|66496.6|66476.6|66537.9|66517.9|66470.6|66454.2|6513
1651654800000|2022-05-04 09:00:00|66491.2|66481.2|66588.4|66578.4|66632.5|66616.4|66487.8|66472.8|7450
1651658400000|2022-05-04 10:00:00|66593.5|66573.5|66619.8|66599.8|66654.9|66640.4|66575.8|66560.5|5606
1651662000000|2022-05-04 11:00:00|66619.7|66599.7|66597.4|66577.4|66621.5|66603.6|66550.9|66534.2|5293
1651665600000|2022-05-04 12:00:00|66597.6|66577.6|66518.5|66498.5|66620.1|66598.6|66510.7|66494.7|6052
1651669200000|2022-05-04 13:00:00|66519|66499|66554.9|66534.9|66574.8|66559.6|66518.1|66498.7|6164
1651672800000|2022-05-04 14:00:00|66555|66535|66579.4|66559.4|66586.8|66572|66546.7|66530.2|6886
1651676400000|2022-05-04 15:00:00|66579.6|66559.6|66573.7|66553.7|66603.3|66588.3|66555.1|66535.1|6317
1651680000000|2022-05-04 16:00:00|66573.6|66553.6|66560.6|66550.6|66586.8|66571|66560.5|66542.9|4747
1651683600000|2022-05-04 17:00:00|66560.5|66550.5|66614.1|66495.1|66644.4|66616.8|66557.1|66495.1|4369
1651687200000|2022-05-04 18:00:00|66609.3|66490.3|66130.6|66110.6|66710.1|66690.1|66125.5|66105.5|11915
1651690800000|2022-05-04 19:00:00|66131.4|66111.4|66165.8|66145.8|66333.9|66313.9|66130.3|66102.7|10788
1651694400000|2022-05-04 20:00:00|66164.9|66144.9|66260.5|66141.5|66273.4|66171.1|66140.1|66109.5|7507
1651698000000|2022-05-04 21:00:00|66262.3|66143.3|66189|66152.8|66353.1|66234.1|66179.8|66134.5|2906
1651701600000|2022-05-04 22:00:00|66193.6|66148.5|66199.1|66169|66230.1|66179.7|66178.7|66138|2921
1651705200000|2022-05-04 23:00:00|66201|66174|66222.7|66202.7|66353.8|66248.3|66191.1|66164.1|3972
1651708800000|2022-05-05 00:00:00|66223.1|66203.1|66310.2|66290.2|66313.9|66293.9|66196.7|66176.7|7552
1651712400000|2022-05-05 01:00:00|66310.5|66290.5|66383.4|66363.4|66411.2|66391.2|66184.5|66164.5|11576
1651716000000|2022-05-05 02:00:00|66383.8|66363.8|66383.7|66363.7|66433.3|66413.4|66339.9|66319.9|9629
1651719600000|2022-05-05 03:00:00|66383.6|66363.6|66262.9|66252.9|66395.8|66379|66227.2|66207.2|8225
1651723200000|2022-05-05 04:00:00|66263|66253|66299.5|66279.5|66300.8|66285.8|66259.6|66242.7|6360
1651726800000|2022-05-05 05:00:00|66299|66279|66341.9|66331.9|66356|66338.5|66280.1|66265|8158
1651730400000|2022-05-05 06:00:00|66342|66332|66470.6|66460.6|66476.9|66463.1|66314.4|66299.5|9730
1651734000000|2022-05-05 07:00:00|66469.9|66459.9|66462.5|66442.5|66542.6|66522.6|66414.8|66399.9|9830
1651737600000|2022-05-05 08:00:00|66462.7|66442.7|66460.8|66440.8|66559.2|66544.4|66455|66440.4|8896
1651741200000|2022-05-05 09:00:00|66461.1|66441.1|66488|66468|66504.8|66492.4|66422.2|66407|6694
1651744800000|2022-05-05 10:00:00|66488.1|66468.1|66467.7|66447.7|66503.4|66488|66458.6|66443.2|4943
1651748400000|2022-05-05 11:00:00|66466.1|66446.1|66507.9|66497.9|66542.9|66525.7|66461.8|66441.8|8997
1651752000000|2022-05-05 12:00:00|66508|66498|66512.8|66492.8|66521.6|66501.6|66451.2|66434.1|8674
1651755600000|2022-05-05 13:00:00|66513.5|66493.5|66692.7|66672.7|66703.4|66683.4|66513.5|66493.5|10343
1651759200000|2022-05-05 14:00:00|66692.5|66672.5|66802.6|66792.6|66818.7|66803.1|66685.7|66665.7|11188
1651762800000|2022-05-05 15:00:00|66802.2|66792.2|66980.6|66970.6|66989.6|66973.9|66802.2|66787.9|9862
1651766400000|2022-05-05 16:00:00|66980.9|66970.9|66887.7|66877.7|66989.6|66974.5|66877.5|66861.5|9048
1651770000000|2022-05-05 17:00:00|66887.5|66877.5|66939.6|66919.6|66951.2|66935.4|66836.7|66822.8|8943
1651773600000|2022-05-05 18:00:00|66939.9|66919.9|66917.5|66907.5|66952.5|66937.4|66899|66884.2|7802
1651777200000|2022-05-05 19:00:00|66917.6|66907.6|66862.2|66842.2|66935.2|66915.2|66856.2|66840.8|7562
1651780800000|2022-05-05 20:00:00|66862.7|66842.7|66826.6|66806.6|66882.5|66862.5|66814.3|66788.6|5617
1651784400000|2022-05-05 21:00:00|66837.8|66797.7|66841.9|66809.6|66897.8|66816.8|66832|66776.6|1504
1651788000000|2022-05-05 22:00:00|66837.8|66817.8|66865|66804.7|66917.1|66834.2|66832.5|66789|2332
1651791600000|2022-05-05 23:00:00|66864|66805.2|66875.7|66843|66952.3|66862.6|66854.3|66782.8|3912
1651795200000|2022-05-06 00:00:00|66875.2|66842|66912.8|66892.8|66988.4|66968.4|66862.3|66833.9|8111
1651798800000|2022-05-06 01:00:00|66912.4|66892.4|67203.2|67183.2|67349.4|67330.2|66879.5|66859.5|12241
1651802400000|2022-05-06 02:00:00|67203.3|67183.3|67121|67101|67297.2|67277.2|67057|67037|11971
1651806000000|2022-05-06 03:00:00|67120.7|67100.7|67122.8|67102.8|67158.2|67138.2|67069.2|67049.2|10680
1651809600000|2022-05-06 04:00:00|67122.5|67102.5|67153.3|67133.3|67181.9|67165.2|67109.1|67089.1|7406
1651813200000|2022-05-06 05:00:00|67153.5|67133.5|67235|67215|67273.4|67259|67077.3|67057.3|10098
1651816800000|2022-05-06 06:00:00|67236.9|67216.9|67188.8|67178.8|67239.8|67219.8|67082.9|67068.1|10519
1651820400000|2022-05-06 07:00:00|67188.3|67178.3|67151.9|67131.9|67205.7|67188.9|67098.6|67083.2|9737
1651824000000|2022-05-06 08:00:00|67152|67132|67162.8|67142.8|67195.3|67175.3|67098.1|67083.4|10331
1651827600000|2022-05-06 09:00:00|67162.4|67142.4|67102.8|67092.8|67183.6|67163.6|67099.1|67085.3|8099
1651831200000|2022-05-06 10:00:00|67103.2|67093.2|67070.2|67060.2|67127.2|67107.2|67056|67030.7|7111
1651834800000|2022-05-06 11:00:00|67070.3|67060.3|67091.9|67081.9|67117|67102.3|67070|67058.8|8490
1651838400000|2022-05-06 12:00:00|67091.7|67081.7|67186.4|67166.4|67213.4|67193.4|66907.8|66887.8|10409
1651842000000|2022-05-06 13:00:00|67187.9|67167.9|67116.8|67096.8|67213|67193|67065.7|67045.7|11961
1651845600000|2022-05-06 14:00:00|67116.1|67096.1|67042.9|67022.9|67118.4|67098.4|66980.8|66960.8|11612
1651849200000|2022-05-06 15:00:00|67043|67023|67112.3|67092.3|67126|67106.7|67012.1|66995.2|9516
1651852800000|2022-05-06 16:00:00|67112.2|67092.2|67090.1|67070.1|67118.6|67103.3|67057.5|67042.8|8845
1651856400000|2022-05-06 17:00:00|67090.3|67070.3|67136.2|67116.2|67145.6|67131.4|67084.9|67069.9|7259
1651860000000|2022-05-06 18:00:00|67136.3|67116.3|67146.2|67126.2|67147.1|67130.4|67110.6|67095.7|6719
1651863600000|2022-05-06 19:00:00|67146.7|67126.7|67191.8|67171.8|67193.2|67176.7|67137|67119.4|5807
1651867200000|2022-05-06 20:00:00|67191.6|67171.6|67203.8|67183.8|67236.8|67191.3|67179|67127|3773
1652040000000|2022-05-08 20:00:00|67131|67005|67132.2|67006.2|67161.4|67035.4|67131|67005|30
1652043600000|2022-05-08 21:00:00|67160.7|67034.7|67153.5|67047.6|67191.4|67073.6|67085.9|66966.9|635
1652047200000|2022-05-08 22:00:00|67156.8|67043|67201.7|67110.9|67226.5|67123.3|67129.3|67020.5|2229
1652050800000|2022-05-08 23:00:00|67194.6|67115.4|67258.9|67224|67262.1|67227.3|67171.2|67102.2|3594
1652054400000|2022-05-09 00:00:00|67258.7|67223.4|67365.1|67345.1|67389.8|67369.8|67250.7|67223.4|8192
1652058000000|2022-05-09 01:00:00|67365.4|67345.4|67332.1|67312.1|67505.5|67467.7|67305|67285|11326
1652061600000|2022-05-09 02:00:00|67333.2|67313.2|67439.9|67419.9|67485.6|67470.3|67318.4|67298.4|10129
1652065200000|2022-05-09 03:00:00|67439.6|67419.6|67496.6|67476.6|67518.5|67498.5|67422.5|67402.5|8815
1652068800000|2022-05-09 04:00:00|67496.4|67476.4|67532.5|67522.5|67559.5|67539.5|67462.1|67443|5589
1652072400000|2022-05-09 05:00:00|67532.2|67522.2|67625.2|67605.2|67668.9|67648.9|67532.2|67515.3|9393
1652076000000|2022-05-09 06:00:00|67627.8|67607.8|67656.7|67636.7|67661.7|67641.7|67570.2|67523.7|8110
1652079600000|2022-05-09 07:00:00|67656.8|67636.8|67725.1|67715.1|67742.4|67725.7|67569.9|67554.8|9610
1652083200000|2022-05-09 08:00:00|67724.5|67714.5|67758.2|67738.2|67776.2|67756.2|67636|67616|9225
1652086800000|2022-05-09 09:00:00|67758|67738|67709.4|67689.4|67758.6|67738.6|67680.1|67660.1|7325
1652090400000|2022-05-09 10:00:00|67709.3|67689.3|67720.4|67700.4|67754.3|67734.3|67660|67643.3|7569
1652094000000|2022-05-09 11:00:00|67720.3|67700.3|67590.4|67570.4|67758.1|67739.3|67573|67544.3|7362
1652097600000|2022-05-09 12:00:00|67590.7|67570.7|67582.7|67562.7|67622.5|67576.1|67454.1|67434.1|10865
1652101200000|2022-05-09 13:00:00|67582.8|67562.8|67612.9|67592.9|67674.3|67659|67578.4|67558.8|10855
1652104800000|2022-05-09 14:00:00|67611.3|67591.3|67655.1|67645.1|67696.9|67680.6|67580.4|67564.2|9960
1652108400000|2022-05-09 15:00:00|67654.9|67644.9|67552.8|67542.8|67666.7|67653.1|67531.2|67516.8|8627
1652112000000|2022-05-09 16:00:00|67552.9|67542.9|67514.1|67504.1|67573.8|67558.5|67386.4|67371.3|9586
1652115600000|2022-05-09 17:00:00|67514.2|67504.2|67562.3|67552.3|67598.8|67588.3|67487.8|67472.7|8427
1652119200000|2022-05-09 18:00:00|67562|67552|67559.8|67549.8|67607.1|67591.2|67548.3|67533.2|8383
1652122800000|2022-05-09 19:00:00|67559.7|67549.7|67580.2|67560.2|67608.1|67592.8|67537.1|67521|7615
1652126400000|2022-05-09 20:00:00|67580.4|67560.4|67635.4|67534.1|67637.8|67588.5|67566.5|67502.2|5074
1652130000000|2022-05-09 21:00:00|67632.9|67532.1|67664.5|67545.5|67683.6|67564.6|67531.5|67412.5|1765
1652133600000|2022-05-09 22:00:00|67648.3|67529.3|67651.2|67569.7|67690.4|67579.6|67597.1|67478.1|2376
1652137200000|2022-05-09 23:00:00|67651.9|67569.6|67581.4|67561.4|67670.6|67572.3|67571.3|67464.9|4338
1652140800000|2022-05-10 00:00:00|67590.4|67556.3|67670.5|67650.5|67678.2|67658.2|67575.9|67555.9|7460
1652144400000|2022-05-10 01:00:00|67670.7|67650.7|67715.7|67695.7|67777.3|67749.6|67585.4|67565.4|12021
1652148000000|2022-05-10 02:00:00|67715.5|67695.5|67491.5|67471.5|67741|67725|67399|67379|11495
1652151600000|2022-05-10 03:00:00|67491.3|67471.3|67386.1|67376.1|67554.8|67534.8|67371.6|67355.6|9952
1652155200000|2022-05-10 04:00:00|67385.9|67375.9|67276.2|67256.2|67405.6|67390.7|67201.1|67181.1|8976
1652158800000|2022-05-10 05:00:00|67276.4|67256.4|67239.1|67229.1|67310.9|67296.1|67110.1|67090.1|11325
1652162400000|2022-05-10 06:00:00|67238.8|67228.8|67352.5|67332.5|67356.9|67341|67207.7|67191.4|10327
1652166000000|2022-05-10 07:00:00|67353|67333|67478.5|67468.5|67487.9|67477.7|67291.1|67275.5|10357
1652169600000|2022-05-10 08:00:00|67478.1|67468.1|67393.9|67383.9|67487.5|67471.3|67379.8|67359.8|8647
1652173200000|2022-05-10 09:00:00|67398.8|67378.8|67488.6|67468.6|67493.7|67474.5|67352.6|67337.5|7322
1652176800000|2022-05-10 10:00:00|67488.7|67468.7|67546.5|67536.5|67577.1|67557.1|67482.8|67464.4|7957
1652180400000|2022-05-10 11:00:00|67546.6|67536.6|67508.6|67498.6|67554.5|67540.3|67472.1|67428|8968
1652184000000|2022-05-10 12:00:00|67508.7|67498.7|67508.4|67498.4|67521.3|67505.8|67476.6|67460.4|8969
1652187600000|2022-05-10 13:00:00|67508.5|67498.5|67498.9|67478.9|67511|67501|67432.6|67413.8|9862
1652191200000|2022-05-10 14:00:00|67494.4|67484.4|67550.1|67540.1|67587.1|67571|67476.8|67461.1|10827
1652194800000|2022-05-10 15:00:00|67549.9|67539.9|67578.1|67568.1|67627.2|67613.4|67547.7|67534.8|10642
1652198400000|2022-05-10 16:00:00|67578.2|67568.2|67513.4|67503.4|67621.4|67609.1|67484.9|67464.9|10579
1652202000000|2022-05-10 17:00:00|67513.1|67503.1|67473.2|67463.2|67558.7|67540|67468.2|67458.2|8387
1652205600000|2022-05-10 18:00:00|67473.1|67463.1|67541.1|67521.1|67542.6|67526.2|67452.1|67436.7|7392
1652209200000|2022-05-10 19:00:00|67540.8|67520.8|67512.1|67492.1|67543.9|67524.4|67494.1|67474.1|2836
1652212800000|2022-05-10 20:00:00|67471.8|67451.8|67515.1|67430.4|67553|67509.4|67471.4|67410.4|4644
1652216400000|2022-05-10 21:00:00|67518.2|67419.2|67518.5|67399.5|67543.5|67424.5|67504.4|67385.4|1072
1652220000000|2022-05-10 22:00:00|67510.1|67391.1|67528|67409|67533.9|67415.5|67492.6|67373.6|1381
1652223600000|2022-05-10 23:00:00|67527.8|67408.8|67502.2|67452.4|67548.2|67462.1|67493|67399.7|3300
1652227200000|2022-05-11 00:00:00|67499.9|67454.7|67573.6|67553.6|67590|67570|67485.6|67454.7|7516
1652230800000|2022-05-11 01:00:00|67573.7|67553.7|67426.4|67416.4|67628.4|67608.4|67414.8|67399.2|10526
1652234400000|2022-05-11 02:00:00|67426.3|67416.3|67495.4|67475.4|67507.8|67491.4|67325.8|67305.8|9914
1652238000000|2022-05-11 03:00:00|67495.1|67475.1|67435.1|67425.1|67524.2|67514.2|67433|67418.2|8148
1652241600000|2022-05-11 04:00:00|67435.2|67425.2|67412.4|67392.4|67462.3|67445.8|67382.4|67372.4|5600
1652245200000|2022-05-11 05:00:00|67409.8|67389.8|67491.6|67481.6|67506|67491.9|67372.4|67361.1|9051
1652248800000|2022-05-11 06:00:00|67491.9|67481.9|67448.8|67438.8|67502.5|67491|67403.6|67383.6|8601
1652252400000|2022-05-11 07:00:00|67449.4|67439.4|67496.8|67486.8|67501|67491|67408.1|67393.2|8201
1652256000000|2022-05-11 08:00:00|67496.6|67486.6|67423.5|67413.5|67498.9|67488.9|67405.3|67395.3|8249
1652259600000|2022-05-11 09:00:00|67423.7|67413.7|67452.6|67442.6|67453.5|67443.5|67371.3|67361.3|7272
1652263200000|2022-05-11 10:00:00|67452.3|67442.3|67407.3|67397.3|67479.7|67469.7|67393.9|67379.6|6004
1652266800000|2022-05-11 11:00:00|67407.4|67397.4|67384.3|67374.3|67433.6|67420.5|67365.4|67351.9|7188
1652270400000|2022-05-11 12:00:00|67384.1|67374.1|67674.8|67654.8|67688.7|67668.7|67368.5|67315.5|10816
1652274000000|2022-05-11 13:00:00|67675.6|67655.6|67367.6|67347.6|67675.6|67655.6|67319|67299|12310
1652277600000|2022-05-11 14:00:00|67368.6|67348.6|67430.3|67410.3|67459.9|67439.9|67348.1|67328.1|12272
1652281200000|2022-05-11 15:00:00|67430.2|67410.2|67503.3|67483.3|67520.7|67500.7|67404.9|67384.9|10941
1652284800000|2022-05-11 16:00:00|67504|67484|67515.2|67495.2|67527.5|67512.2|67446.9|67426.9|10126
1652288400000|2022-05-11 17:00:00|67515.5|67495.5|67542.6|67522.6|67570.3|67553.8|67515.5|67495.5|9974
1652292000000|2022-05-11 18:00:00|67542.2|67522.2|67533.9|67513.9|67584.6|67566.1|67506|67490.1|10065
1652295600000|2022-05-11 19:00:00|67533|67513|67609.4|67589.4|67612.7|67596.2|67531.9|67511.9|6927
1652299200000|2022-05-11 20:00:00|67609.1|67589.1|67656.3|67624.1|67674.5|67634.5|67606.7|67585.1|4905
1652302800000|2022-05-11 21:00:00|67656.1|67624.5|67651|67532|67689.9|67650.3|67581.5|67462.5|1643
1652306400000|2022-05-11 22:00:00|67650.5|67531.5|67651.8|67573.6|67672.2|67601.1|67626.3|67507.3|2001
1652310000000|2022-05-11 23:00:00|67649.1|67576.4|67665.2|67645.2|67672.2|67651.1|67624.8|67562.9|3211
1652313600000|2022-05-12 00:00:00|67664.8|67644.8|67638.8|67618.8|67698.5|67686|67592.7|67572.7|8943
1652317200000|2022-05-12 01:00:00|67639.7|67619.7|67612.1|67592.1|67677.9|67657.9|67564.2|67544.2|10347
1652320800000|2022-05-12 02:00:00|67611.7|67591.7|67823.2|67813.2|67897.1|67885.9|67578.4|67558.4|10590
1652324400000|2022-05-12 03:00:00|67823.3|67813.3|67819.8|67799.8|67852|67836.8|67770.4|67754.8|9899
1652328000000|2022-05-12 04:00:00|67819.4|67799.4|67869.5|67849.5|67888|67872.5|67805|67785|8061
1652331600000|2022-05-12 05:00:00|67869.7|67849.7|68081|68061|68104.7|68085.1|67853|67842.6|11842
1652335200000|2022-05-12 06:00:00|68081.4|68061.4|68018.2|67998.2|68083.4|68063.4|67963|67949.3|10714
1652338800000|2022-05-12 07:00:00|68018.1|67998.1|68127.9|68117.9|68157|68141.8|67994.6|67974.6|11212
1652342400000|2022-05-12 08:00:00|68128|68118|68244.7|68234.7|68275.4|68255.4|68094.9|68074.9|10370
1652346000000|2022-05-12 09:00:00|68244.8|68234.8|68143|68123|68303.6|68283.6|68133.9|68117.6|9590
1652349600000|2022-05-12 10:00:00|68144.2|68124.2|68120.1|68110.1|68145.4|68125.4|68063.4|68045.7|7774
1652353200000|2022-05-12 11:00:00|68120.6|68110.6|68210.1|68190.1|68217|68197|68111|68100.2|8609
1652356800000|2022-05-12 12:00:00|68210.2|68190.2|68111.8|68101.8|68212.1|68199.6|68066.3|68046.3|9731
1652360400000|2022-05-12 13:00:00|68112.6|68102.6|68105.3|68085.3|68193.5|68176.9|68095.4|68079.6|10590
1652364000000|2022-05-12 14:00:00|68105.4|68085.4|68079.8|68069.8|68115.5|68098|68033.5|68013.7|10774
1652367600000|2022-05-12 15:00:00|68079.9|68069.9|68144.7|68124.7|68152.4|68137.9|68045.8|68029.9|8728
1652371200000|2022-05-12 16:00:00|68144.4|68124.4|68210.1|68190.1|68226.3|68206.3|68117.7|68103|8425
1652374800000|2022-05-12 17:00:00|68209.8|68189.8|68286.8|68266.8|68297.5|68281.3|68194.9|68177.2|8414
1652378400000|2022-05-12 18:00:00|68287.2|68267.2|68295.2|68285.2|68303.2|68290.7|68257.5|68241.9|6892
1652382000000|2022-05-12 19:00:00|68295.4|68285.4|68294|68274|68326.3|68310.8|68246.2|68230.9|7378
1652385600000|2022-05-12 20:00:00|68294.4|68274.4|68284.3|68264.3|68307.7|68284|68259|68234.9|6083
1652389200000|2022-05-12 21:00:00|68289.6|68259.2|68291.9|68238.7|68310.7|68261.3|68277.4|68191.3|1656
1652392800000|2022-05-12 22:00:00|68290.2|68240.2|68277.7|68257.7|68309.6|68262.7|68263.9|68213.8|2347
1652396400000|2022-05-12 23:00:00|68278|68258|68248.8|68228.8|68284.5|68262.9|68247|68213.5|2188
1652400000000|2022-05-13 00:00:00|68249.5|68229.5|68133.1|68113.1|68274.7|68238.7|68091.9|68071.9|7608
1652403600000|2022-05-13 01:00:00|68133.5|68113.5|68327.2|68307.2|68405.5|68371.5|68084.2|68064.2|11380
1652407200000|2022-05-13 02:00:00|68328.1|68308.1|68155.2|68135.2|68385.3|68365.3|68129|68109|11218
1652410800000|2022-05-13 03:00:00|68155.3|68135.3|68125.2|68115.2|68186.7|68166.7|68051.6|68036|10512
1652414400000|2022-05-13 04:00:00|68125.4|68115.4|68149.8|68129.8|68249.6|68192.6|68111.3|68091.3|7835
1652418000000|2022-05-13 05:00:00|68149.7|68129.7|68157.5|68137.5|68169.2|68153.6|68104.5|68090.3|9362
1652421600000|2022-05-13 06:00:00|68158|68138|68257.9|68237.9|68284.9|68264.9|68134.5|68120.8|9281
1652425200000|2022-05-13 07:00:00|68257.1|68237.1|68030.5|68010.5|68266.4|68249.3|67847.4|67827.4|11117
1652428800000|2022-05-13 08:00:00|68030.6|68010.6|68041.5|68021.5|68090.6|68070.6|67933.3|67913.3|9361
1652432400000|2022-05-13 09:00:00|68041.6|68021.6|68151.5|68141.5|68192.4|68172.4|68019.3|68003|8776
1652436000000|2022-05-13 10:00:00|68151.6|68141.6|68076.2|68056.2|68173.7|68157.9|68050.9|68035.4|6509
1652439600000|2022-05-13 11:00:00|68076.3|68056.3|68082.7|68062.7|68112.9|68093.2|68068.2|68048.2|7422
1652443200000|2022-05-13 12:00:00|68080.7|68060.7|68148.2|68128.2|68150.9|68134.1|68063.9|68043.9|8090
1652446800000|2022-05-13 13:00:00|68148.1|68128.1|68135.7|68115.7|68216.4|68196.4|68121.4|68106.6|10907
1652450400000|2022-05-13 14:00:00|68133.8|68113.8|68027.2|68017.2|68137.3|68121.9|67972.4|67957|10994
1652454000000|2022-05-13 15:00:00|68026.7|68016.7|68003.9|67983.9|68048.5|68033.9|67987.6|67969.2|8335
1652457600000|2022-05-13 16:00:00|67998.4|67988.4|67989.1|67979.1|68018.7|68002.5|67983.2|67969.3|6018
1652461200000|2022-05-13 17:00:00|67989.2|67979.2|68034.2|68024.2|68054.6|68039.9|67976.9|67966.9|5541
1652464800000|2022-05-13 18:00:00|68034.3|68024.3|68007.1|67997.1|68055.8|68040|68005.6|67990.8|6214
1652468400000|2022-05-13 19:00:00|68006.9|67996.9|67990|67970|68061.5|68041.5|67981.5|67961.5|5617
1652472000000|2022-05-13 20:00:00|67990.5|67970.5|68046.6|67927.6|68060.3|67998.7|67988.9|67920.8|4925
1652644800000|2022-05-15 20:00:00|68006.2|67927.8|68105.4|67979.4|68203|68077|67968|67909.9|172
1652648400000|2022-05-15 21:00:00|68125.2|67999.2|68008.5|67988.5|68125.2|67999.2|68000|67948.5|604
1652652000000|2022-05-15 22:00:00|68008.3|67988.3|67990.1|67952.6|68038.3|67990.5|67987.2|67913.6|3999
1652655600000|2022-05-15 23:00:00|67990.7|67953.2|67949.9|67929.9|68010.7|67969|67941.7|67912.2|4733
1652659200000|2022-05-16 00:00:00|67952.7|67932.7|67852|67832|67969.3|67949.3|67846|67826|5963
1652662800000|2022-05-16 01:00:00|67852.1|67832.1|67976.5|67956.5|68005.3|67985.3|67851.7|67831.7|10387
1652666400000|2022-05-16 02:00:00|67976.7|67956.7|68040.7|68020.7|68152.4|68132.4|67976|67956|10191
1652670000000|2022-05-16 03:00:00|68040.8|68020.8|68122.6|68102.6|68141.6|68121.6|68032.3|68012.3|8051
1652673600000|2022-05-16 04:00:00|68122.7|68102.7|68090.4|68070.4|68133.9|68118.9|68082.6|68067.2|5059
1652677200000|2022-05-16 05:00:00|68090.2|68070.2|68069.1|68049.1|68125.1|68105.1|68043.5|68028.3|7464
1652680800000|2022-05-16 06:00:00|68068.6|68048.6|68179.5|68169.5|68183.2|68169.5|68046.9|68026.9|7819
1652684400000|2022-05-16 07:00:00|68179.3|68169.3|68180.5|68170.5|68216|68200.2|68134.4|68115|7878
1652688000000|2022-05-16 08:00:00|68179.3|68169.3|68111|68091|68187.2|68176.2|68090|68070|7127
1652691600000|2022-05-16 09:00:00|68103.1|68093.1|68135.8|68115.8|68141.4|68121.4|68078.9|68061.1|6243
1652695200000|2022-05-16 10:00:00|68135.7|68115.7|68085.3|68065.3|68141.2|68124.6|68074.8|68059.6|5313
1652698800000|2022-05-16 11:00:00|68084.3|68064.3|68111|68091|68113.8|68093.8|68056.6|68041.7|6303
1652702400000|2022-05-16 12:00:00|68110.9|68090.9|68074.6|68054.6|68128.1|68112.3|68052.2|68034.5|7449
1652706000000|2022-05-16 13:00:00|68074.3|68054.3|68051.6|68031.6|68076|68059.5|68021.5|68001.9|9196
1652709600000|2022-05-16 14:00:00|68051.5|68031.5|68059.9|68039.9|68081.3|68064.6|68023.5|68009.2|9328
1652713200000|2022-05-16 15:00:00|68055.4|68045.4|68029|68009|68088|68072.3|68022.5|68007.8|7906
1652716800000|2022-05-16 16:00:00|68029.1|68009.1|68050.5|68030.5|68064|68048.8|68021|68005.5|5965
1652720400000|2022-05-16 17:00:00|68050.4|68030.4|68029.6|68019.6|68055.6|68040.7|68025.8|68012.7|4855
1652724000000|2022-05-16 18:00:00|68029.7|68019.7|67982.2|67962.2|68034.4|68022.5|67974.7|67959.8|5709
1652727600000|2022-05-16 19:00:00|67981.8|67961.8|67950.6|67930.6|67986.8|67970.9|67945.6|67930.6|4302
1652731200000|2022-05-16 20:00:00|67951.1|67931.1|68012.6|67936.3|68038.8|67979.8|67940|67912.4|4021
1652734800000|2022-05-16 21:00:00|68009.5|67935.9|68006.7|67923.3|68031.1|67950.4|67992.4|67895.5|1472
1652738400000|2022-05-16 22:00:00|68007.5|67926|68001.1|67962.8|68022.5|67980|67988|67911.9|2348
1652742000000|2022-05-16 23:00:00|68004.5|67962.5|67980.2|67948.6|68017.5|67988.3|67969.2|67942.2|2287
1652745600000|2022-05-17 00:00:00|67980.3|67949.2|67976.9|67956.9|67997.3|67977.3|67948.3|67929.5|5730
1652749200000|2022-05-17 01:00:00|67977.2|67957.2|67810.2|67800.2|67996.5|67981.5|67757.8|67737.8|10088
1652752800000|2022-05-17 02:00:00|67810|67800|67869.4|67859.4|67890.8|67873.7|67795.5|67785.5|8115
1652756400000|2022-05-17 03:00:00|67869.3|67859.3|67901.6|67891.6|67904.5|67894.5|67847.5|67837.5|6953
1652760000000|2022-05-17 04:00:00|67901.2|67891.2|67883.7|67873.7|67904.9|67894.9|67877.5|67867.5|4828
1652763600000|2022-05-17 05:00:00|67883.5|67873.5|67741.6|67731.6|67885|67875|67706|67690.7|7496
1652767200000|2022-05-17 06:00:00|67741.5|67731.5|67677.6|67667.6|67781.2|67763.7|67674|67662.8|9050
1652770800000|2022-05-17 07:00:00|67677.8|67667.8|67624.6|67604.6|67714.2|67694.6|67597|67581.4|9506
1652774400000|2022-05-17 08:00:00|67624.4|67604.4|67578.4|67558.4|67659.4|67644.5|67504.6|67486.2|9787
1652778000000|2022-05-17 09:00:00|67573.1|67563.1|67636.1|67626.1|67665.3|67650.7|67555.3|67545.2|7993
1652781600000|2022-05-17 10:00:00|67636|67626|67502.2|67482.2|67648.2|67631.7|67447|67429.8|8071
1652785200000|2022-05-17 11:00:00|67502.7|67482.7|67329|67319|67502.7|67482.7|67263.5|67248.2|9754
1652788800000|2022-05-17 12:00:00|67328.9|67318.9|67366.7|67346.7|67398.6|67374.5|67311.2|67296.6|8893
1652792400000|2022-05-17 13:00:00|67366.1|67346.1|67412.8|67392.8|67437.3|67424.6|67358.8|67345.8|8855
1652796000000|2022-05-17 14:00:00|67412.7|67392.7|67426.6|67416.6|67518.8|67505.7|67404.5|67385.2|8942
1652799600000|2022-05-17 15:00:00|67430.8|67410.8|67477|67467|67483|67468|67413|67398.5|7532
1652803200000|2022-05-17 16:00:00|67476.9|67466.9|67479.4|67469.4|67506.7|67493.9|67438.1|67428.1|6434
1652806800000|2022-05-17 17:00:00|67479|67469|67441.1|67421.1|67479.2|67469.2|67421.6|67407.7|5353
1652810400000|2022-05-17 18:00:00|67441.2|67421.2|67447.5|67437.5|67502.4|67482.4|67420.9|67402.2|9583
1652814000000|2022-05-17 19:00:00|67449.1|67439.1|67432.8|67412.8|67468.9|67452.9|67414.8|67395.4|7042
1652817600000|2022-05-17 20:00:00|67432.2|67412.2|67458.7|67385.5|67467.5|67426.5|67411|67382.7|5292
1652821200000|2022-05-17 21:00:00|67458.2|67384.6|67498.4|67414.5|67532.5|67424.2|67458.2|67369.7|1701
1652824800000|2022-05-17 22:00:00|67512.3|67405|67412.7|67341.3|67519.5|67405|67397.9|67312.8|2695
1652828400000|2022-05-17 23:00:00|67411.7|67341.8|67389.8|67369.8|67433.1|67377.9|67371.9|67309.8|3419
1652832000000|2022-05-18 00:00:00|67390.9|67370.9|67456.1|67436.1|67479.4|67459.4|67352.5|67332.6|5864
1652835600000|2022-05-18 01:00:00|67455|67435|67542|67532|67605.8|67592|67448.7|67428.7|10200
1652839200000|2022-05-18 02:00:00|67541.2|67531.2|67652.3|67642.3|67689.4|67679.4|67532.1|67522.1|8266
1652842800000|2022-05-18 03:00:00|67651.8|67641.8|67666.9|67656.9|67732.7|67722.7|67631.3|67621.3|8054
1652846400000|2022-05-18 04:00:00|67667.1|67657.1|67630.4|67620.4|67667.5|67657.5|67623.5|67611.7|5880
1652850000000|2022-05-18 05:00:00|67629.9|67619.9|67541.7|67521.7|67630|67620|67512|67493.1|8099
1652853600000|2022-05-18 06:00:00|67537.1|67527.1|67601.7|67591.7|67606.6|67591.7|67473.7|67453.7|8893
1652857200000|2022-05-18 07:00:00|67606.7|67586.7|67613|67603|67653.7|67634.6|67595.3|67578.2|8421
1652860800000|2022-05-18 08:00:00|67612.9|67602.9|67611.5|67601.5|67645.7|67629.6|67540.2|67530.2|7009
1652864400000|2022-05-18 09:00:00|67611.8|67601.8|67506.6|67496.6|67614.9|67603.4|67494.9|67480.3|7095
1652868000000|2022-05-18 10:00:00|67508.5|67498.5|67515.8|67505.8|67543.5|67531.7|67481.4|67471.4|4856
1652871600000|2022-05-18 11:00:00|67514.3|67504.3|67548.9|67538.9|67569.6|67557.7|67506.2|67496.2|6602
1652875200000|2022-05-18 12:00:00|67549|67539|67583.7|67573.7|67586.3|67576.3|67518.4|67508.4|6904
1652878800000|2022-05-18 13:00:00|67583.9|67573.9|67624.1|67614.1|67631.9|67621.9|67561.1|67547.8|9454
1652882400000|2022-05-18 14:00:00|67623.8|67613.8|67636.6|67626.6|67685.7|67673.4|67589.5|67579.5|9825
1652886000000|2022-05-18 15:00:00|67636.7|67626.7|67685.9|67675.9|67721.6|67711.6|67625.6|67611.4|9911
1652889600000|2022-05-18 16:00:00|67686.3|67676.3|67693.7|67673.7|67727|67714.4|67665.3|67651|8053
1652893200000|2022-05-18 17:00:00|67688.8|67678.8|67781.5|67771.5|67781.9|67771.9|67688.8|67673.6|6913
1652896800000|2022-05-18 18:00:00|67781.6|67771.6|67791.5|67781.5|67797|67784|67767.4|67752.5|6900
1652900400000|2022-05-18 19:00:00|67791.6|67781.6|67842|67822|67849.5|67829.5|67770.3|67755.8|5385
1652904000000|2022-05-18 20:00:00|67840.9|67820.9|67865.7|67746.7|67871.4|67845.7|67838.5|67734.7|5108
1652907600000|2022-05-18 21:00:00|67854.3|67735.3|67868.2|67749.2|67884.7|67767.4|67837.4|67718.4|1494
1652911200000|2022-05-18 22:00:00|67870.3|67751.3|67809.2|67753.2|67879.8|67772.9|67788|67717.5|2675
1652914800000|2022-05-18 23:00:00|67822.5|67752|67862.4|67842.4|67897.3|67872.8|67795.3|67751.5|4712
1652918400000|2022-05-19 00:00:00|67862|67842|67790.3|67770.3|67867.9|67847.9|67761.3|67741.3|7277
1652922000000|2022-05-19 01:00:00|67790.7|67770.7|67771.5|67761.5|67823.9|67809.9|67717.5|67705.2|11011
1652925600000|2022-05-19 02:00:00|67770.5|67760.5|67733.5|67723.5|67792.2|67782.2|67689.6|67679.6|8688
1652929200000|2022-05-19 03:00:00|67734.1|67724.1|67718.4|67708.4|67762.7|67752.7|67656|67646|8941
1652932800000|2022-05-19 04:00:00|67718.8|67708.8|67758.3|67748.3|67767.5|67757.5|67687.5|67677.5|7192
1652936400000|2022-05-19 05:00:00|67758.4|67748.4|67791.1|67781.1|67802.8|67792.8|67708|67697.8|8897
1652940000000|2022-05-19 06:00:00|67791|67781|67826|67816|67850.3|67840.3|67770.2|67756.2|8718
1652943600000|2022-05-19 07:00:00|67826.2|67816.2|67812.7|67802.7|67848.3|67838.3|67789.2|67779.2|7904
1652947200000|2022-05-19 08:00:00|67812.6|67802.6|67843.1|67833.1|67887.4|67877.4|67807.2|67797.2|7879
1652950800000|2022-05-19 09:00:00|67843.3|67833.3|67795.2|67785.2|67881.3|67866.2|67792.4|67779.5|7586
1652954400000|2022-05-19 10:00:00|67795.3|67785.3|67565.4|67545.4|67805|67785.7|67534.6|67507.3|7353
1652958000000|2022-05-19 11:00:00|67564.6|67544.6|67654|67634|67658|67643.1|67555.2|67535.2|9768
1652961600000|2022-05-19 12:00:00|67653.5|67633.5|67536.8|67516.8|67655.6|67640.2|67520.3|67506|9576
1652965200000|2022-05-19 13:00:00|67536.1|67516.1|67375.2|67355.2|67546.6|67531.4|67360.4|67340.4|11567
1652968800000|2022-05-19 14:00:00|67375.4|67355.4|67248.7|67238.7|67380.8|67362.9|67211.7|67196|12253
1652972400000|2022-05-19 15:00:00|67248.9|67238.9|67232.8|67212.8|67323.4|67303.4|67175.2|67156.7|10979
1652976000000|2022-05-19 16:00:00|67232.3|67212.3|67209.7|67189.7|67272.9|67252.9|67203.9|67186.4|9610
1652979600000|2022-05-19 17:00:00|67209.5|67189.5|67240.3|67220.3|67284.5|67269.6|67189.5|67174.8|9235
1652983200000|2022-05-19 18:00:00|67239.1|67219.1|67256.9|67236.9|67274.6|67258.9|67231.3|67211.3|8498
1652986800000|2022-05-19 19:00:00|67257.1|67237.1|67247.7|67227.7|67284|67266.2|67240.4|67220.4|5146
1652990400000|2022-05-19 20:00:00|67247.9|67227.9|67326.3|67207.3|67361.1|67302.8|67235.2|67205.8|4479
1652994000000|2022-05-19 21:00:00|67326.5|67207.5|67335|67216|67359.7|67240.7|67305.7|67186.7|1126
1652997600000|2022-05-19 22:00:00|67335.2|67216.2|67316|67205.7|67367.5|67248.5|67287.9|67168.9|1854
1653001200000|2022-05-19 23:00:00|67319.5|67204.1|67346.9|67326.9|67367.8|67347.8|67262.9|67197.2|4470
1653004800000|2022-05-20 00:00:00|67348|67328|67325.5|67305.5|67382.9|67363.5|67307.4|67287.4|6698
1653008400000|2022-05-20 01:00:00|67325.4|67305.4|67411.3|67401.3|67429.6|67409.6|67284.2|67264.2|11145
1653012000000|2022-05-20 02:00:00|67411.1|67401.1|67369.6|67359.6|67429.3|67419.3|67335.8|67315.8|9155
1653015600000|2022-05-20 03:00:00|67369.5|67359.5|67366.6|67356.6|67389.4|67377.6|67349.4|67339.4|7270
1653019200000|2022-05-20 04:00:00|67366.1|67356.1|67257.5|67247.5|67383.6|67373.6|67221.5|67209.8|7938
1653022800000|2022-05-20 05:00:00|67257.6|67247.6|66954.9|66934.9|67284.1|67274.1|66865.5|66845.5|10922
1653026400000|2022-05-20 06:00:00|66954.2|66934.2|66830.5|66820.5|67017.5|66997.5|66828.4|66814.2|10082
1653030000000|2022-05-20 07:00:00|66830.3|66820.3|66828.8|66808.8|66849.9|66833.7|66730.9|66716.3|9246
1653033600000|2022-05-20 08:00:00|66828.5|66808.5|66857|66837|66916.3|66897.7|66821.8|66808.5|9125
1653037200000|2022-05-20 09:00:00|66856.9|66836.9|66777.3|66767.3|66878.7|66862.5|66733.3|66717.7|7169
1653040800000|2022-05-20 10:00:00|66777.6|66767.6|66823.8|66813.8|66858.7|66843.5|66737.6|66722.6|7080
1653044400000|2022-05-20 11:00:00|66823.4|66813.4|66881.7|66871.7|66885.1|66872.4|66821.8|66808.7|8222
1653048000000|2022-05-20 12:00:00|66881.9|66871.9|66961.2|66951.2|66979.8|66964.3|66874.6|66861.7|8304
1653051600000|2022-05-20 13:00:00|66961.4|66951.4|66984.2|66964.2|67013.7|66993.7|66898.6|66879.7|9936
1653055200000|2022-05-20 14:00:00|66984.7|66964.7|67006.8|66996.8|67041.8|67030.8|66961.9|66948.4|10286
1653058800000|2022-05-20 15:00:00|67006.9|66996.9|67052.7|67042.7|67116.2|67098.1|67002.4|66982.4|9998
1653062400000|2022-05-20 16:00:00|67052.5|67042.5|67095.5|67085.5|67112.5|67097.2|67034.4|67019.2|8911
1653066000000|2022-05-20 17:00:00|67095.7|67085.7|67120|67100|67168.9|67149.9|67070.9|67056.6|9045
1653069600000|2022-05-20 18:00:00|67120.1|67100.1|67110.4|67090.4|67180.4|67165.3|67096.4|67081.6|7977
1653073200000|2022-05-20 19:00:00|67109.9|67089.9|67032.8|67022.8|67109.9|67089.9|67021.1|67007.5|6567
1653076800000|2022-05-20 20:00:00|67032.1|67022.1|67012.1|66930.4|67097.5|67060.1|66950|66866.4|5040
1653249600000|2022-05-22 20:00:00|67063.8|66942.8|67063.8|66942.8|67063.8|66942.8|67063.8|66942.8|1
1653253200000|2022-05-22 21:00:00|67009.8|66883.8|67005.4|66886.4|67065.4|66946.4|66979.7|66860.7|279
1653256800000|2022-05-22 22:00:00|67014.5|66895.5|67044.9|66956.1|67100.6|66981.6|66966.9|66847.9|1697
1653260400000|2022-05-22 23:00:00|67036.2|66960.9|67025.1|66966.3|67047.4|66995.6|67002.7|66950|1836
1653264000000|2022-05-23 00:00:00|67022.2|66969|66928|66908|67029.8|66980.2|66819.5|66799.5|8164
1653267600000|2022-05-23 01:00:00|66928.9|66908.9|67010.1|67000.1|67045.4|67031.4|66853.3|66838.4|10528
1653271200000|2022-05-23 02:00:00|67009.7|66999.7|66953.2|66933.2|67046.8|67033.9|66929.3|66919.3|8886
1653274800000|2022-05-23 03:00:00|66951|66941|66936.7|66926.7|66970.9|66960.9|66876.5|66856.5|7897
1653278400000|2022-05-23 04:00:00|66936.8|66926.8|66960.2|66950.2|66964.3|66954.3|66922.4|66912.1|4424
1653282000000|2022-05-23 05:00:00|66960.3|66950.3|66667.5|66647.5|66971.1|66961.1|66558.3|66531|7524
1653285600000|2022-05-23 06:00:00|66668.3|66648.3|66681.3|66671.3|66749.6|66729.6|66628.3|66608.3|9302
1653289200000|2022-05-23 07:00:00|66681.2|66671.2|66776.4|66766.4|66858.4|66844.2|66681.2|66671.2|9658
1653292800000|2022-05-23 08:00:00|66774.8|66764.8|66713.2|66703.2|66778.6|66764.8|66663.7|66653.7|8794
1653296400000|2022-05-23 09:00:00|66713.4|66703.4|66554.7|66544.7|66720.5|66710.5|66551.4|66541.4|8371
1653300000000|2022-05-23 10:00:00|66555.3|66545.3|66557.2|66547.2|66658.1|66641.7|66550.2|66532.4|7357
1653303600000|2022-05-23 11:00:00|66556.8|66546.8|66536|66516|66566.5|66551.5|66483.7|66473|8090
1653307200000|2022-05-23 12:00:00|66535.2|66515.2|66608.5|66598.5|66644.8|66624.8|66505.4|66489.8|8739
1653310800000|2022-05-23 13:00:00|66608.1|66598.1|66607.9|66597.9|66665.5|66645.5|66564.2|66549.7|11096
1653314400000|2022-05-23 14:00:00|66607.8|66597.8|66559.7|66549.7|66671.5|66651.5|66559.5|66549.5|10199
1653318000000|2022-05-23 15:00:00|66560.2|66550.2|66623.4|66603.4|66626.3|66612.5|66530.8|66517.3|8620
1653321600000|2022-05-23 16:00:00|66619.4|66609.4|66616.3|66606.3|66637.9|66623.1|66575.5|66560.9|5950
1653325200000|2022-05-23 17:00:00|66616.5|66606.5|66604.6|66594.6|66656.6|66641.2|66584.3|66572.2|5762
1653328800000|2022-05-23 18:00:00|66604.5|66594.5|66598.7|66588.7|66617.6|66605.2|66576.2|66561.3|5601
1653332400000|2022-05-23 19:00:00|66598.3|66588.3|66623.3|66603.3|66649|66633|66595.4|66582.5|4597
1653336000000|2022-05-23 20:00:00|66623.4|66603.4|66626.4|66591.3|66639.7|66619.7|66612|66584.8|4513
1653339600000|2022-05-23 21:00:00|66628.1|66592|66638.1|66537.2|66664.9|66595.8|66609.4|66490.4|1424
1653343200000|2022-05-23 22:00:00|66643.2|66529.6|66626.2|66606.2|66683.9|66612.9|66600.8|66481.8|2185
1653346800000|2022-05-23 23:00:00|66626.4|66606.4|66638|66601.4|66657.3|66625.9|66615.7|66580|2274
1653350400000|2022-05-24 00:00:00|66637.9|66601.9|66739.7|66719.7|66742.7|66723.3|66615.6|66595.6|5581
1653354000000|2022-05-24 01:00:00|66740.8|66720.8|66755|66745|66767.5|66747.5|66668.7|66651|9194
1653357600000|2022-05-24 02:00:00|66754.9|66744.9|66734.5|66724.5|66811.7|66798.3|66728.9|66718.9|8616
1653361200000|2022-05-24 03:00:00|66734.6|66724.6|66685.1|66675.1|66747.5|66732.8|66667.3|66657.3|7489
1653364800000|2022-05-24 04:00:00|66685.3|66675.3|66762.9|66752.9|66766.5|66756.5|66675.8|66665.8|5685
1653368400000|2022-05-24 05:00:00|66762.8|66752.8|66817|66807|66851.7|66839.8|66734.3|66724.3|8342
1653372000000|2022-05-24 06:00:00|66817.1|66807.1|66897.4|66887.4|66919.4|66905.4|66788.3|66778.3|8739
1653375600000|2022-05-24 07:00:00|66897.2|66887.2|66779|66769|66897.2|66887.2|66768.3|66748.3|9795
1653379200000|2022-05-24 08:00:00|66778.2|66768.2|66865|66855|66880|66868.1|66766|66750.9|8497
1653382800000|2022-05-24 09:00:00|66864.9|66854.9|66798.1|66788.1|66866.9|66855.2|66798.1|66784.3|6218
1653386400000|2022-05-24 10:00:00|66799.8|66789.8|66782.2|66762.2|66838.9|66827.5|66773.2|66753.2|5460
1653390000000|2022-05-24 11:00:00|66781.8|66761.8|66752.5|66732.5|66812.5|66797.4|66697.2|66677.2|7672
1653393600000|2022-05-24 12:00:00|66752.4|66732.4|66687.5|66667.5|66779.6|66759.6|66670.4|66652.2|8180
1653397200000|2022-05-24 13:00:00|66688.4|66668.4|66661.9|66641.9|66746.2|66728.9|66649.5|66633.9|10091
1653400800000|2022-05-24 14:00:00|66662.2|66642.2|66629.1|66609.1|66671.4|66655.1|66573.9|66556.7|10599
1653404400000|2022-05-24 15:00:00|66629|66609|66586.2|66576.2|66664.6|66649|66577.4|66565.3|9237
1653408000000|2022-05-24 16:00:00|66586.1|66576.1|66591.5|66571.5|66623|66608.3|66569.7|66549.7|7602
1653411600000|2022-05-24 17:00:00|66591.6|66571.6|66590.3|66570.3|66619.9|66602.4|66571.1|66553|6229
1653415200000|2022-05-24 18:00:00|66590|66570|66638.4|66618.4|66651.1|66635.7|66574.6|66557.7|7164
1653418800000|2022-05-24 19:00:00|66637.8|66617.8|66599.4|66579.4|66637.8|66621.3|66575|66556|5957
1653422400000|2022-05-24 20:00:00|66599.5|66579.5|66592.4|66558.4|66608|66591.6|66574.3|66541.6|3434
1653426000000|2022-05-24 21:00:00|66604.9|66557.9|66642.9|66538|66717.4|66598.4|66588.7|66508.2|2386
1653429600000|2022-05-24 22:00:00|66633.7|66544.1|66637.5|66544.4|66680.4|66561.4|66618.6|66523.2|1645
1653433200000|2022-05-24 23:00:00|66646.8|66538.6|66606.2|66586.2|66658.2|66593.3|66604.3|66531.5|3580
1653436800000|2022-05-25 00:00:00|66606.4|66586.4|66647.5|66637.5|66662.4|66643.5|66592.6|66577.9|5324
1653440400000|2022-05-25 01:00:00|66647.4|66637.4|66726.4|66706.4|66733.1|66715.9|66638.1|66620.5|9599
1653444000000|2022-05-25 02:00:00|66726.1|66706.1|66765.8|66745.8|66834|66816.7|66686.9|66672|9651
1653447600000|2022-05-25 03:00:00|66766.2|66746.2|66732.9|66722.9|66806.6|66790.5|66728.5|66717.1|7375
1653451200000|2022-05-25 04:00:00|66733|66723|66782.6|66772.6|66802.6|66782.6|66710.1|66700.1|5571
1653454800000|2022-05-25 05:00:00|66789|66769|66758.6|66738.6|66830.7|66817.1|66758|66738|7855
1653458400000|2022-05-25 06:00:00|66757.1|66737.1|66785.4|66775.4|66842.1|66832.1|66735.4|66715.4|8835
1653462000000|2022-05-25 07:00:00|66785.5|66775.5|66784.4|66774.4|66835.5|66815.5|66759.4|66748.4|8752
1653465600000|2022-05-25 08:00:00|66784.5|66774.5|66851.3|66841.3|66859.1|66844.6|66776.2|66762.1|7007
1653469200000|2022-05-25 09:00:00|66851.2|66841.2|66828.5|66818.5|66886.3|66873|66821.9|66807.9|6879
1653472800000|2022-05-25 10:00:00|66828.4|66818.4|66920.3|66900.3|66920.6|66900.6|66805.8|66791|6266
1653476400000|2022-05-25 11:00:00|66920.8|66900.8|67055.7|67035.7|67097.8|67077.8|66893.5|66878.7|9644
1653480000000|2022-05-25 12:00:00|67055.8|67035.8|67083|67063|67117.4|67102.3|67034.4|67016.5|9189
1653483600000|2022-05-25 13:00:00|67084.5|67064.5|67070.8|67050.8|67138.9|67126.6|67035.6|67021.5|10418
1653487200000|2022-05-25 14:00:00|67071.3|67051.3|67025.1|67005.1|67099.2|67079.3|66986.3|66967.4|9552
1653490800000|2022-05-25 15:00:00|67025.2|67005.2|67150.9|67130.9|67157.4|67141.8|67018.6|67002.5|8425
1653494400000|2022-05-25 16:00:00|67151.8|67131.8|67166.7|67156.7|67186.8|67171.8|67131|67111|7546
1653498000000|2022-05-25 17:00:00|67167.2|67157.2|67132.2|67112.2|67234.8|67219.6|67099|67084.4|7207
1653501600000|2022-05-25 18:00:00|67133.5|67113.5|67078.7|67058.7|67237.2|67217.2|67070.6|67050.6|10937
1653505200000|2022-05-25 19:00:00|67078.1|67058.1|67116.5|67096.5|67129.5|67109|67025.5|67005.5|5807
1653508800000|2022-05-25 20:00:00|67116.6|67096.6|67151.6|67099.9|67163.7|67132.5|67116.6|67096.6|5013
1653512400000|2022-05-25 21:00:00|67152.1|67098|67155|67036|67173.7|67098|67136|67017|1449
1653516000000|2022-05-25 22:00:00|67163.8|67044.8|67157.4|67038.4|67180|67061|67138.8|67019.8|1896
1653519600000|2022-05-25 23:00:00|67155.1|67036.1|67132.8|67096.4|67208.9|67105.6|67098.4|67032|3601
1653523200000|2022-05-26 00:00:00|67132.7|67096.1|67054.9|67034.9|67132.7|67108.9|67021.6|67001.6|6207
1653526800000|2022-05-26 01:00:00|67054.7|67034.7|67301.8|67281.8|67339.7|67307.9|67022.1|67006.9|9663
1653530400000|2022-05-26 02:00:00|67302|67282|67264.5|67254.5|67326.2|67307.2|67207.4|67192.5|9879
1653534000000|2022-05-26 03:00:00|67264.3|67254.3|67369|67359|67394.3|67374.6|67258.2|67243.5|9165
1653537600000|2022-05-26 04:00:00|67368.6|67358.6|67567|67547|67621.2|67601.2|67356.1|67340|8437
1653541200000|2022-05-26 05:00:00|67567.4|67547.4|67664.4|67644.4|67726|67706|67518.3|67498.3|10160
1653544800000|2022-05-26 06:00:00|67663.5|67643.5|67587.6|67567.6|67671.6|67651.6|67559.9|67545.2|9475
1653548400000|2022-05-26 07:00:00|67583|67573|67531.1|67511.1|67628.2|67608.2|67515.9|67502|9186
1653552000000|2022-05-26 08:00:00|67531.2|67511.2|67596.6|67586.6|67659.8|67645.5|67521.5|67506.7|8255
1653555600000|2022-05-26 09:00:00|67596.3|67586.3|67503.8|67493.8|67600.9|67587.7|67492.4|67474.9|7489
1653559200000|2022-05-26 10:00:00|67504|67494|67497.6|67477.6|67556.5|67542.5|67457.9|67442.7|6687
1653562800000|2022-05-26 11:00:00|67498.2|67478.2|67554.3|67534.3|67588.5|67573.8|67455.9|67440.7|9373
1653566400000|2022-05-26 12:00:00|67554.1|67534.1|67629.6|67619.6|67648.8|67638.2|67539.7|67524.4|7921
1653570000000|2022-05-26 13:00:00|67635.3|67615.3|67626.7|67606.7|67681.7|67667.6|67601.7|67587.5|9276
1653573600000|2022-05-26 14:00:00|67626.8|67606.8|67703.5|67683.5|67705.4|67690.6|67585.9|67571.2|9588
1653577200000|2022-05-26 15:00:00|67698.4|67688.4|67687.1|67677.1|67729.3|67714.4|67640.9|67628.9|8063
1653580800000|2022-05-26 16:00:00|67687.3|67677.3|67684.9|67664.9|67705.9|67691.7|67656.3|67641.4|5118
1653584400000|2022-05-26 17:00:00|67685.1|67665.1|67693.6|67673.6|67707.9|67691.1|67642.1|67626.9|5874
1653588000000|2022-05-26 18:00:00|67693.8|67673.8|67694.3|67674.3|67714.8|67696.4|67670.7|67655.8|5959
1653591600000|2022-05-26 19:00:00|67694.8|67674.8|67683.4|67663.4|67696.3|67680.3|67645.9|67625.9|4034
1653595200000|2022-05-26 20:00:00|67683|67663|67696.3|67656|67739.8|67701.8|67670.9|67633.1|2796
1653598800000|2022-05-26 21:00:00|67699|67655|67724.7|67605.7|67731.3|67655|67685.4|67566.4|1119
1653602400000|2022-05-26 22:00:00|67725.3|67606.3|67729.2|67613.6|67739.6|67623.8|67707|67594|1875
1653606000000|2022-05-26 23:00:00|67728.8|67616.3|67708.5|67666.9|67767|67669.6|67656.1|67586.3|3936
1653609600000|2022-05-27 00:00:00|67710.2|67664.1|67805.2|67785.2|67868.1|67848.1|67608.8|67588.8|8069
1653613200000|2022-05-27 01:00:00|67804.9|67784.9|67577.7|67557.7|67860.6|67840.6|67484.4|67464.4|11773
1653616800000|2022-05-27 02:00:00|67577.8|67557.8|67627.3|67607.3|67683.3|67663.3|67563.1|67543.1|10075
1653620400000|2022-05-27 03:00:00|67627.6|67607.6|67563.8|67553.8|67630.9|67610.9|67501.2|67483|8016
1653624000000|2022-05-27 04:00:00|67563.9|67553.9|67554.3|67544.3|67581.7|67568.9|67539.6|67527.2|5268
1653627600000|2022-05-27 05:00:00|67554.4|67544.4|67625.2|67615.2|67654.6|67642.2|67554.2|67540.4|6495
1653631200000|2022-05-27 06:00:00|67624.9|67614.9|67631.7|67611.7|67671.7|67657.4|67544.7|67529.8|8659
1653634800000|2022-05-27 07:00:00|67626.6|67616.6|67536.2|67516.2|67636.4|67621.3|67532.9|67516.2|7939
1653638400000|2022-05-27 08:00:00|67536.6|67516.6|67380|67360|67543.9|67528.9|67316|67300.2|9577
1653642000000|2022-05-27 09:00:00|67379.9|67359.9|67373.2|67363.2|67429.9|67409.9|67317.9|67302.6|7676
1653645600000|2022-05-27 10:00:00|67373.1|67363.1|67373.8|67353.8|67393.9|67373.9|67337.2|67317.2|6952
1653649200000|2022-05-27 11:00:00|67373.7|67353.7|67268.3|67248.3|67408.1|67388.1|67156.2|67136.2|9208
1653652800000|2022-05-27 12:00:00|67268.2|67248.2|67220.6|67200.6|67275.3|67259.6|67168|67132.1|9948
1653656400000|2022-05-27 13:00:00|67221.3|67201.3|67127.5|67107.5|67234.2|67217.4|67080.6|67060.6|10287
1653660000000|2022-05-27 14:00:00|67130.9|67110.9|67193.8|67173.8|67204.3|67184.3|67122.9|67106.2|9104
1653663600000|2022-05-27 15:00:00|67192|67172|67183.8|67163.8|67225.9|67205.9|67169.8|67151.2|8300
1653667200000|2022-05-27 16:00:00|67183.7|67163.7|67233.4|67213.4|67236.6|67219.4|67162.9|67148.7|4665
1653670800000|2022-05-27 17:00:00|67233.3|67213.3|67243|67233|67258.9|67243.6|67213.6|67198.4|4406
1653674400000|2022-05-27 18:00:00|67242.7|67232.7|67205.6|67185.6|67274.1|67257.3|67199.1|67182.9|4737
1653678000000|2022-05-27 19:00:00|67206.8|67186.8|67168.6|67148.6|67216.2|67200.5|67161.5|67143.2|3876
1653681600000|2022-05-27 20:00:00|67168.5|67148.5|67269.8|67154.1|67294.6|67221.4|67168.4|67141.1|3858
1653854400000|2022-05-29 20:00:00|67318.8|67192.8|67256|67130|67350.9|67224.9|67256|67130|8
1653858000000|2022-05-29 21:00:00|67298.3|67172.3|67335|67216|67449.5|67330.5|67237.8|67118.8|1860
1653861600000|2022-05-29 22:00:00|67335.8|67216.8|67227.5|67108.5|67348|67229|67186.5|67067.5|2038
1653865200000|2022-05-29 23:00:00|67230.3|67111.3|67154|67110.9|67273|67199.6|67147.7|67094.4|4369
1653868800000|2022-05-30 00:00:00|67150.7|67112.8|67183.2|67163.2|67239.1|67217.8|67128.5|67101.6|7584
1653872400000|2022-05-30 01:00:00|67182.1|67162.1|66931.7|66911.7|67201.2|67181.2|66899.3|66877.9|9418
1653876000000|2022-05-30 02:00:00|66931.9|66911.9|66787.6|66767.6|66945.6|66925.6|66754.7|66734.7|9441
1653879600000|2022-05-30 03:00:00|66787.8|66767.8|66663.7|66643.7|66858.8|66838.8|66662.5|66642.5|8613
1653883200000|2022-05-30 04:00:00|66662.9|66642.9|66624.2|66604.2|66701.4|66673.1|66560.6|66540.6|8892
1653886800000|2022-05-30 05:00:00|66623.9|66603.9|66645.3|66625.3|66673.9|66653.9|66567.8|66548.4|9077
1653890400000|2022-05-30 06:00:00|66643.1|66623.1|66681|66661|66687|66674.3|66617|66597.8|8655
1653894000000|2022-05-30 07:00:00|66681.2|66661.2|66727.6|66717.6|66742.2|66722.2|66588.3|66573.2|8422
1653897600000|2022-05-30 08:00:00|66727.7|66717.7|66735.1|66725.1|66785.4|66770.3|66689.3|66670.1|8738
1653901200000|2022-05-30 09:00:00|66739.7|66719.7|66737.8|66727.8|66764.7|66749.4|66719.1|66703.3|6232
1653904800000|2022-05-30 10:00:00|66738.1|66728.1|66736.1|66726.1|66779.2|66763.5|66715.8|66700.4|5234
1653908400000|2022-05-30 11:00:00|66741.1|66721.1|66768.3|66748.3|66788.2|66774.8|66731.8|66716.5|5696
1653912000000|2022-05-30 12:00:00|66768.4|66748.4|66823.9|66803.9|66836.3|66818.2|66757.7|66737.7|6441
1653915600000|2022-05-30 13:00:00|66824|66804|66786.5|66766.5|66828.1|66813.8|66767|66754.5|7456
1653919200000|2022-05-30 14:00:00|66786.3|66766.3|66690.9|66670.9|66810.8|66795|66672.1|66657.7|6404
1653922800000|2022-05-30 15:00:00|66691.2|66671.2|66684.8|66664.8|66740.6|66726.7|66679.6|66659.6|5941
1653926400000|2022-05-30 16:00:00|66684.1|66664.1|66694.2|66674.2|66717|66697.4|66680.1|66660.1|4071
1653930000000|2022-05-30 17:00:00|66694.6|66674.6|66721.8|66701.8|66726.7|66706.7|66680.8|66660.8|3518
1653933600000|2022-05-30 18:00:00|66722.7|66702.7|66710.7|66690.7|66727.6|66707.2|66696|66676|2906
1653937200000|2022-05-30 19:00:00|66711.7|66691.7|66712.1|66679|66717.3|66691.7|66698.1|66669.4|2731
1653940800000|2022-05-30 20:00:00|66710.4|66678.8|66771|66667.4|66792.6|66710.3|66695.9|66645.9|4028
1653944400000|2022-05-30 21:00:00|66771.8|66667.9|66750.6|66654.2|66778.1|66696.4|66735.5|66639.5|1862
1653948000000|2022-05-30 22:00:00|66747.9|66648.1|66747.3|66667.9|66767.1|66690.1|66718|66626.9|2492
1653951600000|2022-05-30 23:00:00|66749.2|66666|66702.4|66656.6|66770.2|66718.7|66700|66653.3|3137
1653955200000|2022-05-31 00:00:00|66697.5|66661.6|66878.6|66858.6|66898.5|66879|66681|66656.5|8052
1653958800000|2022-05-31 01:00:00|66880.5|66860.5|66824.1|66814.1|66940.1|66920.1|66773.1|66753.1|11345
1653962400000|2022-05-31 02:00:00|66824.3|66814.3|66806|66786|66872.8|66862.8|66797.6|66782.2|9382
1653966000000|2022-05-31 03:00:00|66804.4|66794.4|66761.6|66751.6|66822.1|66812.1|66741.3|66721.3|8292
1653969600000|2022-05-31 04:00:00|66761.3|66751.3|66773.5|66763.5|66784.2|66769.4|66739.3|66727|6439
1653973200000|2022-05-31 05:00:00|66773.7|66763.7|66729.3|66719.3|66783.6|66769.8|66673|66653|8828
1653976800000|2022-05-31 06:00:00|66728.9|66718.9|66697.8|66687.8|66736.3|66724.4|66605.4|66590.3|8443
1653980400000|2022-05-31 07:00:00|66698.4|66688.4|66739.7|66729.7|66804.3|66790.1|66675.2|66661.3|8270
1653984000000|2022-05-31 08:00:00|66739.6|66729.6|66714.6|66694.6|66762.9|66747.8|66655.8|66640.8|8170
1653987600000|2022-05-31 09:00:00|66709.7|66699.7|66732.8|66712.8|66734.6|66720.1|66692.4|66679.2|6315
1653991200000|2022-05-31 10:00:00|66732.7|66712.7|66735.1|66715.1|66756.7|66741.4|66692.8|66679.3|5839
1653994800000|2022-05-31 11:00:00|66735.3|66715.3|66755.3|66735.3|66777.1|66759.9|66692.7|66678.7|8126
1653998400000|2022-05-31 12:00:00|66755.7|66735.7|66833.7|66813.7|66839.7|66820.3|66741.9|66729.2|9141
1654002000000|2022-05-31 13:00:00|66833.4|66813.4|66753.9|66733.9|66855.1|66841.1|66738.4|66723.5|10239
1654005600000|2022-05-31 14:00:00|66754.4|66734.4|66805.8|66785.8|66815.2|66799|66741.1|66723|11135
1654009200000|2022-05-31 15:00:00|66806.5|66786.5|66768.5|66758.5|66839.9|66823.6|66767.1|66751.8|9570
1654012800000|2022-05-31 16:00:00|66768.6|66758.6|66768.4|66748.4|66796.6|66781|66742.4|66727.4|6363
1654016400000|2022-05-31 17:00:00|66768|66748|66762.9|66752.9|66809.5|66794.4|66758.2|66743.1|5880
1654020000000|2022-05-31 18:00:00|66763.2|66753.2|66802.4|66782.4|66816.7|66799.2|66752.2|66737.2|5939
1654023600000|2022-05-31 19:00:00|66802.8|66782.8|66758.1|66738.1|66810.2|66795.6|66751.8|66736.7|5746
1654027200000|2022-05-31 20:00:00|66758|66738|66813.3|66764.2|66841|66788|66741.9|66721.9|4209
1654030800000|2022-05-31 21:00:00|66798.8|66778.8|66793.6|66730.3|66831.9|66779.1|66786.3|66698.8|1997
1654034400000|2022-05-31 22:00:00|66788.7|66729|66801|66734.8|66845.9|66749.7|66778.3|66698.5|2628
1654038000000|2022-05-31 23:00:00|66804.5|66731.9|66796.2|66741|66841.8|66760.7|66779.9|66708.3|2979
1654041600000|2022-06-01 00:00:00|66801|66744.1|66738.6|66728.6|66824.7|66801.1|66734.9|66720.9|6598
1654045200000|2022-06-01 01:00:00|66738.2|66728.2|66888|66868|66944.8|66924.8|66736.6|66719.9|9716
1654048800000|2022-06-01 02:00:00|66889.7|66869.7|66891.3|66871.3|66935.2|66922.5|66871.1|66859.7|9051
1654052400000|2022-06-01 03:00:00|66891.5|66871.5|67016.7|67006.7|67028.5|67012.7|66880.8|66867.5|7858
1654056000000|2022-06-01 04:00:00|67016.8|67006.8|67061.5|67051.5|67106.6|67091.5|66998.1|66988.1|6923
1654059600000|2022-06-01 05:00:00|67061.3|67051.3|67083.7|67073.7|67148.8|67128.8|67024.7|67010.5|8617
1654063200000|2022-06-01 06:00:00|67082.9|67072.9|67035.6|67025.6|67097.3|67083.4|67023.7|67009.6|8266
1654066800000|2022-06-01 07:00:00|67035.3|67025.3|66989.8|66969.8|67048.2|67028.4|66914.9|66894.9|9190
1654070400000|2022-06-01 08:00:00|66989.9|66969.9|67013|67003|67050.4|67035.1|66963.9|66948.5|7648
1654074000000|2022-06-01 09:00:00|67013.1|67003.1|66939.2|66919.2|67028.3|67013.1|66925.5|66909.2|6306
1654077600000|2022-06-01 10:00:00|66939.1|66919.1|66952.7|66932.7|66985.7|66970.4|66923.3|66906.2|5828
1654081200000|2022-06-01 11:00:00|66953|66933|66919|66909|66982.3|66967.3|66917.7|66903|6784
1654084800000|2022-06-01 12:00:00|66919.1|66909.1|66798.2|66778.2|66938.9|66920.5|66787.7|66772.1|9934
1654088400000|2022-06-01 13:00:00|66797.2|66777.2|66848.5|66828.5|66862.6|66845.8|66753.1|66741.4|9400
1654092000000|2022-06-01 14:00:00|66850|66830|66910.5|66900.5|66964.5|66947.1|66847.4|66827.4|10905
1654095600000|2022-06-01 15:00:00|66916.8|66896.8|66999|66979|67027.5|67010.5|66909.1|66891.6|9059
1654099200000|2022-06-01 16:00:00|66999.3|66979.3|67004.4|66984.4|67017.9|66999.4|66971|66955.9|6893
1654102800000|2022-06-01 17:00:00|66999.3|66989.3|66997.9|66977.9|67005.3|66993|66959.9|66944.4|6455
1654106400000|2022-06-01 18:00:00|66997.7|66977.7|66949.8|66929.8|67009.3|66989.3|66928.3|66913|6372
1654110000000|2022-06-01 19:00:00|66949.5|66929.5|66983.6|66963.6|66988|66971.6|66929.4|66914.3|4685
1654113600000|2022-06-01 20:00:00|66983.9|66963.9|67005.9|66957.1|67018.1|66990.8|66973.4|66954.9|3328
1654117200000|2022-06-01 21:00:00|67005|66955.8|67036.7|66917.7|67053.8|66972.8|66982.1|66876.2|2118
1654120800000|2022-06-01 22:00:00|67031|66912|67033.2|66956.3|67076.3|66968.6|66965.2|66862.8|2643
1654124400000|2022-06-01 23:00:00|67040.3|66948.3|67038.9|67018.9|67058.7|67021.3|66989|66943.9|3757
1654128000000|2022-06-02 00:00:00|67039.1|67019.1|67051.5|67031.5|67113.7|67093.7|67022.6|66977.2|7799
1654131600000|2022-06-02 01:00:00|67051.8|67031.8|67095.4|67075.4|67098.6|67084.1|67004|66985.6|9924
1654135200000|2022-06-02 02:00:00|67094.9|67074.9|67128.3|67118.3|67161.9|67144.3|67044.4|67031.8|10232
1654138800000|2022-06-02 03:00:00|67128.6|67118.6|67074.1|67064.1|67134.1|67122.7|67064.3|67048.6|7773
1654142400000|2022-06-02 04:00:00|67074.2|67064.2|67064.1|67054.1|67090.1|67075.7|67038|67027.9|6074
1654146000000|2022-06-02 05:00:00|67063.8|67053.8|67002|66992|67123.3|67106.8|66971.6|66951.6|8896
1654149600000|2022-06-02 06:00:00|67008.1|66988.1|66851.8|66831.8|67011.6|66997.4|66806.1|66790.3|9217
1654153200000|2022-06-02 07:00:00|66848.5|66828.5|66821.4|66811.4|66884.9|66864.9|66746.9|66732.4|9049
1654156800000|2022-06-02 08:00:00|66821|66811|66820.3|66800.3|66870.4|66855.4|66805.2|66785.2|7019
1654160400000|2022-06-02 09:00:00|66820.7|66800.7|66795|66785|66859.6|66844.5|66791.6|66777|5589
1654164000000|2022-06-02 10:00:00|66795.1|66785.1|66807.3|66787.3|66822.8|66808.2|66791|66776.8|4526
1654167600000|2022-06-02 11:00:00|66807.2|66787.2|66828.8|66808.8|66863.8|66843.8|66796.9|66782.4|6721
1654171200000|2022-06-02 12:00:00|66828.9|66808.9|66806.9|66796.9|66852.7|66837.1|66751.1|66733.8|8868
1654174800000|2022-06-02 13:00:00|66806.5|66796.5|66825.5|66805.5|66851|66831|66772.9|66754.5|9797
1654178400000|2022-06-02 14:00:00|66825.3|66805.3|66728.9|66718.9|66833.7|66813.7|66725.6|66705.6|10069
1654182000000|2022-06-02 15:00:00|66729.1|66719.1|66634.1|66614.1|66746.9|66733.2|66602.7|66588.4|8492
1654185600000|2022-06-02 16:00:00|66629.2|66619.2|66578.2|66568.2|66644.9|66634|66566.7|66551.4|5680
1654189200000|2022-06-02 17:00:00|66578|66568|66588.3|66568.3|66605.7|66590.5|66559.1|66543.3|5020
1654192800000|2022-06-02 18:00:00|66588.7|66568.7|66616.3|66596.3|66618.9|66604.1|66565.3|66545.3|4333
1654196400000|2022-06-02 19:00:00|66616.2|66596.2|66598|66578|66636.6|66617.4|66586.8|66571.6|4395
1654200000000|2022-06-02 20:00:00|66598.8|66578.8|66603.2|66526.5|66617.5|66585|66549.9|66500.9|4280
1654203600000|2022-06-02 21:00:00|66608.7|66527.6|66639.7|66520.7|66671.2|66552.2|66580|66481.9|2268
1654207200000|2022-06-02 22:00:00|66639.2|66520.2|66652.3|66546.9|66690|66579|66606.3|66487.3|3698
1654210800000|2022-06-02 23:00:00|66686.2|66567.2|66638.9|66605.2|66735.1|66651.3|66621.6|66502.6|4463
1654214400000|2022-06-03 00:00:00|66639.4|66604.6|66247.3|66227.3|66644.7|66616.3|66187.9|66141.4|8436
1654218000000|2022-06-03 01:00:00|66247.5|66227.5|66264.2|66244.2|66396|66376|66221.5|66201.5|9687
1654221600000|2022-06-03 02:00:00|66264.8|66244.8|66252.7|66232.7|66301.7|66281.7|66194.7|66174.7|8081
1654225200000|2022-06-03 03:00:00|66252.9|66232.9|66289.2|66269.2|66309.5|66291|66235|66219.7|6850
1654228800000|2022-06-03 04:00:00|66283.8|66273.8|66320.6|66300.6|66335|66319.4|66283.8|66266.9|5386
1654232400000|2022-06-03 05:00:00|66320.7|66300.7|66240.4|66220.4|66352.1|66332.1|66228.8|66208.8|7200
1654236000000|2022-06-03 06:00:00|66240.5|66220.5|66328.8|66308.8|66379.4|66359.4|66238.9|66218.9|8195
1654239600000|2022-06-03 07:00:00|66330.8|66310.8|66347.2|66327.2|66372.8|66356.6|66296.2|66276.2|7065
1654243200000|2022-06-03 08:00:00|66347.7|66327.7|66341.8|66331.8|66369.1|66351.6|66312.6|66293.3|7291
1654246800000|2022-06-03 09:00:00|66347.4|66337.4|66310.4|66290.4|66364.2|66347.6|66308.9|66288.9|5501
1654250400000|2022-06-03 10:00:00|66310.5|66290.5|66373.6|66363.6|66387.7|66372.7|66309.7|66289.7|5374
1654254000000|2022-06-03 11:00:00|66372.9|66362.9|66414.6|66394.6|66443.6|66425.4|66361.6|66344|7275
1654257600000|2022-06-03 12:00:00|66415.1|66395.1|66503.4|66483.4|66570.8|66550.8|66387.6|66367.6|10079
1654261200000|2022-06-03 13:00:00|66503.5|66483.5|66450.9|66430.9|66511.3|66491.3|66429.5|66409.5|10483
1654264800000|2022-06-03 14:00:00|66451.8|66431.8|66480.7|66460.7|66500|66480|66429.9|66409.9|10585
1654268400000|2022-06-03 15:00:00|66481.3|66461.3|66585|66565|66601.2|66582.6|66481.3|66461.3|7465
1654272000000|2022-06-03 16:00:00|66584.6|66564.6|66502.4|66482.4|66586.9|66567.8|66498.8|66478.8|6348
1654275600000|2022-06-03 17:00:00|66498|66488|66531.9|66511.9|66549|66533.5|66493.6|66475.6|6452
1654279200000|2022-06-03 18:00:00|66533.1|66513.1|66551.8|66531.8|66607.3|66587.3|66531.5|66511.5|6304
1654282800000|2022-06-03 19:00:00|66552.3|66532.3|66563.9|66543.9|66603.8|66588.3|66546.9|66526.9|5485
1654286400000|2022-06-03 20:00:00|66564.5|66544.5|66599.7|66511.5|66620.5|66583.9|66543.5|66499.1|5528
1654459200000|2022-06-05 20:00:00|66575.2|66454.2|66454.3|66328.3|66575.2|66454.2|66454.3|66328.3|2
1654462800000|2022-06-05 21:00:00|66406.7|66280.7|66543.2|66424.2|66552.7|66433.7|66406.7|66280.7|884
1654466400000|2022-06-05 22:00:00|66520.5|66401.5|66487.1|66389.1|66551.5|66432.5|66458.3|66339.3|2668
1654470000000|2022-06-05 23:00:00|66486.5|66389.2|66473.3|66417.4|66528.7|66455.8|66455.8|66368.6|2835
1654473600000|2022-06-06 00:00:00|66474.5|66413.1|66547.7|66527.7|66654.5|66557.5|66450.1|66399.8|7362
1654477200000|2022-06-06 01:00:00|66547.9|66527.9|66596.7|66576.7|66615.2|66595.2|66449.1|66429.1|11480
1654480800000|2022-06-06 02:00:00|66596.1|66576.1|66557.1|66547.1|66601.4|66585.9|66534.5|66503|8705
1654484400000|2022-06-06 03:00:00|66557.4|66547.4|66612.3|66602.3|66653.6|66642.7|66542.4|66528.2|7397
1654488000000|2022-06-06 04:00:00|66612.2|66602.2|66590.2|66570.2|66638.1|66622.6|66581.1|66565.1|5938
1654491600000|2022-06-06 05:00:00|66590.3|66570.3|66550.1|66540.1|66595|66580.6|66539.6|66525.4|7402
1654495200000|2022-06-06 06:00:00|66554.9|66534.9|66584.4|66574.4|66605.5|66589.9|66547.6|66532|8292
1654498800000|2022-06-06 07:00:00|66584.3|66574.3|66493.7|66483.7|66596.8|66583.5|66469.7|66449.7|8353
1654502400000|2022-06-06 08:00:00|66494.3|66484.3|66471.9|66461.9|66517.4|66502.4|66454|66438.6|8008
1654506000000|2022-06-06 09:00:00|66472|66462|66447|66437|66563.2|66532.3|66447|66435.2|7116
1654509600000|2022-06-06 10:00:00|66446.9|66436.9|66397.5|66377.5|66472.8|66452.8|66366|66354.4|6120
1654513200000|2022-06-06 11:00:00|66397.3|66377.3|66391.5|66381.5|66427.8|66414.1|66374.5|66358.3|6645
1654516800000|2022-06-06 12:00:00|66390.8|66380.8|66400.6|66390.6|66455.9|66443.9|66390|66378.2|7203
1654520400000|2022-06-06 13:00:00|66399.9|66389.9|66471.6|66461.6|66516.5|66496.5|66394.3|66384.3|8792
1654524000000|2022-06-06 14:00:00|66471.7|66461.7|66509.1|66499.1|66550.9|66540.3|66447|66432.3|10608
1654527600000|2022-06-06 15:00:00|66509.3|66499.3|66545.7|66535.7|66602.6|66587.6|66505.4|66492.2|9941
1654531200000|2022-06-06 16:00:00|66546.1|66536.1|66551.7|66531.7|66592.5|66578.5|66542|66528.4|7276
1654534800000|2022-06-06 17:00:00|66546.8|66536.8|66567.4|66557.4|66590.7|66577|66532.5|66520.3|5461
1654538400000|2022-06-06 18:00:00|66567.5|66557.5|66570.4|66550.4|66590.7|66576.1|66556.8|66542.2|5815
1654542000000|2022-06-06 19:00:00|66570.5|66550.5|66560.4|66550.4|66588.9|66574.5|66553.8|66539.3|5234
1654545600000|2022-06-06 20:00:00|66560.3|66550.3|66576.4|66556.4|66598.4|66562.1|66557.1|66526.2|3528
1654549200000|2022-06-06 21:00:00|66576.5|66556.5|66587.7|66514.9|66621.1|66557.4|66568.5|66488.7|1259
1654552800000|2022-06-06 22:00:00|66602.7|66506.2|66580.5|66523.3|66618.3|66551.2|66568.7|66488.3|4114
1654556400000|2022-06-06 23:00:00|66591.9|66525.9|66601.5|66581.5|66618.4|66587.6|66563.1|66513.7|8018
1654560000000|2022-06-07 00:00:00|66600.9|66580.9|66651.6|66631.6|66697|66678.4|66593.5|66573.5|11057
1654563600000|2022-06-07 01:00:00|66651|66631|66679.9|66669.9|66795.1|66775.1|66633.6|66619.8|12168
1654567200000|2022-06-07 02:00:00|66679.6|66669.6|66721.6|66711.6|66776.7|66763.3|66676.2|66666.2|11270
1654570800000|2022-06-07 03:00:00|66721.4|66711.4|66656.1|66646.1|66732.2|66722.2|66634.8|66624.8|10863
1654574400000|2022-06-07 04:00:00|66656.6|66646.6|66690|66680|66695|66680.2|66615.3|66595.3|11162
1654578000000|2022-06-07 05:00:00|66690.1|66680.1|66762.6|66752.6|66782.7|66767.8|66681.6|66671.6|12089
1654581600000|2022-06-07 06:00:00|66763|66753|66734.1|66724.1|66781.1|66771.1|66696.1|66686.1|11706
1654585200000|2022-06-07 07:00:00|66734.2|66724.2|66708.7|66688.7|66737|66727|66679.4|66665.4|11436
1654588800000|2022-06-07 08:00:00|66709.2|66689.2|66754.3|66744.3|66754.8|66744.8|66662.3|66648.4|8461
1654592400000|2022-06-07 09:00:00|66754.1|66744.1|66716.4|66706.4|66805.5|66792.5|66716.4|66703.7|7741
1654596000000|2022-06-07 10:00:00|66718.5|66698.5|66740.7|66720.7|66742.2|66725.8|66672.4|66654|7056
1654599600000|2022-06-07 11:00:00|66740.3|66720.3|66778.7|66758.7|66779.4|66764|66717.2|66702|7875
1654603200000|2022-06-07 12:00:00|66778.4|66758.4|66866.2|66846.2|66867.2|66852.4|66764.6|66749.3|8826
1654606800000|2022-06-07 13:00:00|66861.8|66851.8|66780.6|66760.6|66899.8|66885.6|66711.7|66687.4|10542
1654610400000|2022-06-07 14:00:00|66780.5|66760.5|66763.7|66753.7|66859.3|66839.3|66735.4|66721|10757
1654614000000|2022-06-07 15:00:00|66764.1|66754.1|66765.9|66745.9|66795.8|66781.5|66751.3|66736.3|8678
1654617600000|2022-06-07 16:00:00|66766.1|66746.1|66726.8|66716.8|66768.7|66753.5|66723.3|66707.6|6898
1654621200000|2022-06-07 17:00:00|66731.6|66711.6|66758.7|66738.7|66760.7|66743.1|66711.4|66696.3|5712
1654624800000|2022-06-07 18:00:00|66758.4|66738.4|66705.2|66685.2|66762.5|66746.8|66680.8|66664.1|5719
1654628400000|2022-06-07 19:00:00|66705.1|66685.1|66691.3|66671.3|66706.1|66690.3|66670|66654.3|3743
1654632000000|2022-06-07 20:00:00|66691.7|66671.7|66760.6|66669.2|66783.6|66706.4|66686|66659.2|2951
1654635600000|2022-06-07 21:00:00|66764.4|66673.8|66749.7|66643.7|66790.5|66690.1|66722.2|66619.5|1901
1654639200000|2022-06-07 22:00:00|66752.6|66633.6|66749.1|66699.8|66776.5|66714.1|66724.6|66620.7|2074
1654642800000|2022-06-07 23:00:00|66751.4|66696.8|66771.8|66721.2|66827.9|66746|66746.1|66681.7|2859
1654646400000|2022-06-08 00:00:00|66771.4|66721.5|66710.3|66700.3|66772.7|66752.7|66673.3|66658.5|7532
1654650000000|2022-06-08 01:00:00|66710.1|66700.1|66696.9|66686.9|66768|66749.5|66676.9|66657.2|10310
1654653600000|2022-06-08 02:00:00|66696.7|66686.7|66709.9|66699.9|66734.1|66719.4|66677.8|66667.8|8499
1654657200000|2022-06-08 03:00:00|66710|66700|66766.8|66756.8|66791.8|66781.8|66698.1|66688.1|8343
1654660800000|2022-06-08 04:00:00|66767|66757|66854.4|66834.4|66854.4|66839.7|66759.2|66747.2|7168
1654664400000|2022-06-08 05:00:00|66849.6|66839.6|66756.9|66746.9|66855.1|66842.5|66755.3|66740.1|8424
1654668000000|2022-06-08 06:00:00|66756.7|66746.7|66782.9|66772.9|66789.4|66774.8|66727.6|66708.6|8692
1654671600000|2022-06-08 07:00:00|66783|66773|66850.2|66840.2|66854.4|66844.3|66755.7|66741.4|8230
1654675200000|2022-06-08 08:00:00|66850|66840|66953|66943|66959.4|66945.2|66849.4|66839.4|8769
1654678800000|2022-06-08 09:00:00|66953.1|66943.1|66928.3|66918.3|67028.9|67013.3|66927.1|66911.6|7888
1654682400000|2022-06-08 10:00:00|66928.4|66918.4|66961.1|66941.1|66983.4|66969.6|66922.1|66905.7|5997
1654686000000|2022-06-08 11:00:00|66961.3|66941.3|66907.2|66887.2|66975.7|66959.5|66878.3|66863.2|7837
1654689600000|2022-06-08 12:00:00|66907.1|66887.1|66946.6|66926.6|66981.5|66967.5|66897.5|66881.8|9200
1654693200000|2022-06-08 13:00:00|66946.7|66926.7|66895.8|66875.8|66961.9|66941.9|66860|66840|10754
1654696800000|2022-06-08 14:00:00|66895.6|66875.6|66908.6|66888.6|66929.3|66918.4|66868.1|66851.3|10551
1654700400000|2022-06-08 15:00:00|66903.7|66893.7|66909.4|66899.4|66928.5|66912.6|66864.6|66849.3|8579
1654704000000|2022-06-08 16:00:00|66910|66900|66917.5|66897.5|66945|66928.5|66883.1|66867.6|6463
1654707600000|2022-06-08 17:00:00|66917.4|66897.4|66931.5|66911.5|66980.2|66964.2|66913|66897.4|6646
1654711200000|2022-06-08 18:00:00|66931.7|66911.7|66950.9|66930.9|66963.5|66946.7|66919.2|66904.4|6573
1654714800000|2022-06-08 19:00:00|66950.8|66930.8|66956.2|66936.2|66963.4|66948.3|66938|66918.2|4505
1654718400000|2022-06-08 20:00:00|66956.3|66936.3|67031|66990.6|67063.1|67002.2|66945.4|66930.7|4666
1654722000000|2022-06-08 21:00:00|67029.9|66988.8|67021.6|67001.6|67066.1|67002.1|67012.9|66939.3|1307
1654725600000|2022-06-08 22:00:00|67031.1|66980.9|67031|66993.5|67055.9|67008.7|67022.8|66961.1|1997
1654729200000|2022-06-08 23:00:00|67034.8|66991.6|67006.5|66986.5|67047.8|67007.9|66996.7|66946.6|3737
1654732800000|2022-06-09 00:00:00|67006.2|66986.2|67081.5|67061.5|67106.3|67090.6|66989.2|66969.2|6299
1654736400000|2022-06-09 01:00:00|67077.6|67057.6|67080.6|67060.6|67107.1|67092|66983.4|66963.4|10497
1654740000000|2022-06-09 02:00:00|67080.7|67060.7|66966.6|66956.6|67081.5|67061.5|66957.9|66943.5|10166
1654743600000|2022-06-09 03:00:00|66966.3|66956.3|66792|66772|66982.7|66967.4|66771.5|66751.5|9490
1654747200000|2022-06-09 04:00:00|66797|66777|66838.1|66828.1|66840.8|66830.8|66777.3|66761.1|7732
1654750800000|2022-06-09 05:00:00|66838.3|66828.3|66837.1|66827.1|66866.6|66851.8|66787.7|66774.3|9243
1654754400000|2022-06-09 06:00:00|66841.8|66821.8|66883|66873|66945|66930|66831.1|66815.6|8764
1654758000000|2022-06-09 07:00:00|66883.1|66873.1|66922|66902|66925.3|66910.3|66828.2|66814.9|8165
1654761600000|2022-06-09 08:00:00|66921.7|66901.7|66761|66751|66947.7|66937.7|66695.7|66680.9|7890
1654765200000|2022-06-09 09:00:00|66760.8|66750.8|66727.3|66707.3|66803.7|66789.2|66710.4|66694.3|8112
1654768800000|2022-06-09 10:00:00|66727.1|66707.1|66756.1|66736.1|66824.8|66799.5|66664.4|66649.3|7406
1654772400000|2022-06-09 11:00:00|66756.2|66736.2|66816.5|66796.5|66843.1|66823.1|66746.3|66728.2|10375
1654776000000|2022-06-09 12:00:00|66816.6|66796.6|66899.4|66879.4|66918|66904.1|66804.7|66784.7|11529
1654779600000|2022-06-09 13:00:00|66898.3|66878.3|66917.6|66907.6|66944.8|66934.4|66874.8|66855|11304
1654783200000|2022-06-09 14:00:00|66917.5|66907.5|66977.7|66957.7|66999|66984.7|66915.9|66898.1|10915
1654786800000|2022-06-09 15:00:00|66977.8|66957.8|66934.5|66924.5|66992.3|66978.1|66931|66917.9|9751
1654790400000|2022-06-09 16:00:00|66934.4|66924.4|66957.7|66947.7|66983|66968.4|66934.3|66924.3|6520
1654794000000|2022-06-09 17:00:00|66963.1|66943.1|66952.9|66932.9|66989.4|66973.9|66933.6|66918.4|5976
1654797600000|2022-06-09 18:00:00|66953.3|66933.3|66989.5|66969.5|66994.1|66984.1|66947.5|66932.5|4774
1654801200000|2022-06-09 19:00:00|66989.4|66969.4|67025.6|67005.6|67028.1|67014.3|66984.9|66969.3|5037
1654804800000|2022-06-09 20:00:00|67025.9|67005.9|67021.9|67001.9|67043.1|67013.6|67000.3|66977|3384
1654808400000|2022-06-09 21:00:00|67022.2|67002.2|67026.9|66994.5|67055.6|67003.4|67015.3|66936.8|1353
1654812000000|2022-06-09 22:00:00|67033.1|66987.6|67025.4|66993.9|67049|67008.6|67014.9|66969.2|1570
1654815600000|2022-06-09 23:00:00|67026.2|66993.4|67016.5|66996.5|67048|67005.8|67006|66969.4|1416
1654819200000|2022-06-10 00:00:00|67015.3|66995.3|66958.8|66938.8|67047.3|67032.4|66944.9|66924.9|6730
1654822800000|2022-06-10 01:00:00|66958.4|66938.4|66982.3|66972.3|67022.9|67002.9|66945.3|66930.1|9425
1654826400000|2022-06-10 02:00:00|66983.4|66973.4|66969.8|66959.8|67000.4|66990.4|66939.8|66922.4|8492
1654830000000|2022-06-10 03:00:00|66969.9|66959.9|66977.4|66967.4|66999.1|66989.1|66961.7|66951.5|7062
1654833600000|2022-06-10 04:00:00|66977.5|66967.5|66988.1|66978.1|66993.6|66983.6|66964.5|66954.5|4892
1654837200000|2022-06-10 05:00:00|66988|66978|66912.7|66902.7|66991.5|66981.5|66885.6|66871|8429
1654840800000|2022-06-10 06:00:00|66913.1|66903.1|66933.1|66913.1|66944|66934|66891.1|66878|7939
1654844400000|2022-06-10 07:00:00|66932.8|66912.8|66981.1|66971.1|66994.5|66980.6|66862.1|66852.1|8092
1654848000000|2022-06-10 08:00:00|66981.3|66971.3|67029.9|67019.9|67081.3|67066.4|66923.5|66903.5|8394
1654851600000|2022-06-10 09:00:00|67028.8|67018.8|66999.2|66979.2|67069.4|67054|66989.9|66975.7|8050
1654855200000|2022-06-10 10:00:00|66993.8|66983.8|67028.4|67018.4|67050|67038.7|66992.6|66979.8|6445
1654858800000|2022-06-10 11:00:00|67028.7|67018.7|67083.9|67073.9|67100.3|67090.3|67012.8|66999.8|7895
1654862400000|2022-06-10 12:00:00|67084|67074|67230.9|67210.9|67247.2|67227.2|67056.5|66981|10805
1654866000000|2022-06-10 13:00:00|67231.2|67211.2|67315.4|67295.4|67348.3|67334.9|67179.6|67162.3|12116
1654869600000|2022-06-10 14:00:00|67315.6|67295.6|67272.6|67262.6|67383.7|67373.7|67228.2|67212.9|11384
1654873200000|2022-06-10 15:00:00|67277.9|67257.9|67301.1|67281.1|67330.7|67314.4|67248|67237.6|10339
1654876800000|2022-06-10 16:00:00|67301.6|67281.6|67295.4|67285.4|67345.1|67335|67274|67262.3|8152
1654880400000|2022-06-10 17:00:00|67295.2|67285.2|67307.4|67287.4|67323.8|67309|67270.7|67256.9|7085
1654884000000|2022-06-10 18:00:00|67307.3|67287.3|67301|67281|67325|67310.3|67259.6|67244.6|6550
1654887600000|2022-06-10 19:00:00|67301.2|67281.2|67311.3|67291.3|67335.6|67315.6|67259.1|67239.1|5652
1654891200000|2022-06-10 20:00:00|67310.6|67290.6|67380.3|67289|67418.4|67343.9|67282|67226.2|5116
1655064000000|2022-06-12 20:00:00|67347.2|67221.2|67379|67339.7|67419.5|67349|67342.3|67221.2|47
1655067600000|2022-06-12 21:00:00|67378.1|67342|67378.6|67341.4|67426.9|67348.8|67350.6|67272.5|200
1655071200000|2022-06-12 22:00:00|67377.3|67340.9|67473.8|67367.4|67524.4|67491|67375.3|67327.3|2787
1655074800000|2022-06-12 23:00:00|67475.6|67363.2|67566.4|67511|67598.9|67564.2|67450.4|67362.6|3295
1655078400000|2022-06-13 00:00:00|67565.8|67509.7|67636.4|67616.4|67685.6|67665.6|67510|67478.6|7247
1655082000000|2022-06-13 01:00:00|67636.9|67616.9|67679.9|67659.9|67741.7|67723.7|67581.8|67561.8|11950
1655085600000|2022-06-13 02:00:00|67679.6|67659.6|67555.7|67545.7|67682.1|67662.1|67527|67514.1|10226
1655089200000|2022-06-13 03:00:00|67555.2|67545.2|67562.2|67552.2|67581|67566|67530.7|67520.7|7400
1655092800000|2022-06-13 04:00:00|67562.4|67552.4|67569|67559|67608|67597.2|67561.7|67551.7|6467
1655096400000|2022-06-13 05:00:00|67568.4|67558.4|67508.7|67498.7|67591|67581|67465.3|67455.3|10066
1655100000000|2022-06-13 06:00:00|67515|67495|67560.9|67550.9|67605.3|67589.4|67512.1|67495|9841
1655103600000|2022-06-13 07:00:00|67561.2|67551.2|67519.9|67509.9|67576.8|67558.1|67468.5|67451.9|9350
1655107200000|2022-06-13 08:00:00|67520.2|67510.2|67502.4|67492.4|67563.3|67550|67484.3|67473.3|9110
1655110800000|2022-06-13 09:00:00|67502.6|67492.6|67512.6|67502.6|67535|67519.7|67449.1|67429.1|7480
1655114400000|2022-06-13 10:00:00|67512.4|67502.4|67539.5|67529.5|67562|67550.4|67493.9|67482.7|6820
1655118000000|2022-06-13 11:00:00|67539.3|67529.3|67608.5|67588.5|67608.8|67594.3|67515.5|67499.6|8799
1655121600000|2022-06-13 12:00:00|67608.9|67588.9|67555.3|67535.3|67610|67595.3|67485.6|67471.1|9395
1655125200000|2022-06-13 13:00:00|67556.2|67536.2|67674.1|67664.1|67696.8|67683|67550.6|67536.2|9829
1655128800000|2022-06-13 14:00:00|67674.7|67664.7|67783.8|67773.8|67797.2|67784.2|67664.4|67654.4|10257
1655132400000|2022-06-13 15:00:00|67783.2|67773.2|67688.8|67668.8|67796.9|67784.4|67678.7|67665.4|10238
1655136000000|2022-06-13 16:00:00|67689|67669|67690.3|67680.3|67708.9|67694.3|67617.1|67602.9|8157
1655139600000|2022-06-13 17:00:00|67690.4|67680.4|67687.5|67667.5|67715|67701.1|67655.9|67640|6304
1655143200000|2022-06-13 18:00:00|67687.6|67667.6|67742.3|67732.3|67748.7|67734.8|67670.8|67654.2|7446
1655146800000|2022-06-13 19:00:00|67742.2|67732.2|67858.1|67838.1|67865.7|67845.7|67663.4|67643.4|9304
1655150400000|2022-06-13 20:00:00|67857.8|67837.8|67854.6|67793.6|67866.2|67846.2|67807.8|67771|4720
1655154000000|2022-06-13 21:00:00|67859.6|67792.4|67863.6|67744.6|67895.9|67792.9|67817.5|67698.5|1039
1655157600000|2022-06-13 22:00:00|67862|67743|67863.5|67775.8|67896.5|67795.1|67828.4|67728.6|4842
1655161200000|2022-06-13 23:00:00|67862.3|67792|67857.3|67810.6|67874.3|67830|67821.6|67729.7|4186
1655164800000|2022-06-14 00:00:00|67855.1|67803.9|67754.5|67734.5|67869.3|67854|67738.3|67718.3|7257
1655168400000|2022-06-14 01:00:00|67753.7|67733.7|67740.8|67730.8|67863.8|67843.8|67691.3|67675.9|11281
1655172000000|2022-06-14 02:00:00|67741.3|67731.3|67587.6|67577.6|67748|67738|67575.4|67561.6|10464
1655175600000|2022-06-14 03:00:00|67587.8|67577.8|67543.8|67533.8|67601|67586.8|67495.5|67475.5|11186
1655179200000|2022-06-14 04:00:00|67544|67534|67524.6|67514.6|67545.9|67535.4|67453.1|67438.8|7303
1655182800000|2022-06-14 05:00:00|67525|67515|67416.3|67396.3|67551.5|67539.6|67390.2|67374.5|7827
1655186400000|2022-06-14 06:00:00|67417.8|67397.8|67356.6|67346.6|67420.6|67400.6|67282.7|67262.7|9096
1655190000000|2022-06-14 07:00:00|67357.2|67347.2|67456.6|67446.6|67461.7|67451.7|67325.8|67305.8|8448
1655193600000|2022-06-14 08:00:00|67454.9|67444.9|67529.9|67509.9|67575.9|67555.9|67454.5|67444.5|8317
1655197200000|2022-06-14 09:00:00|67530.3|67510.3|67483.6|67463.6|67535.9|67520.4|67451|67435.5|7827
1655200800000|2022-06-14 10:00:00|67483.9|67463.9|67539.4|67529.4|67572.6|67558|67471.8|67456.9|6832
1655204400000|2022-06-14 11:00:00|67538.8|67528.8|67551.8|67531.8|67597.9|67582.5|67500.3|67484.3|9006
1655208000000|2022-06-14 12:00:00|67550.9|67530.9|67485.4|67465.4|67560|67542.2|67397.4|67377.7|9975
1655211600000|2022-06-14 13:00:00|67486.8|67466.8|67488.6|67468.6|67523.8|67508.9|67421|67401|10779
1655215200000|2022-06-14 14:00:00|67488.7|67468.7|67570.3|67550.3|67578.4|67558.4|67474.9|67458.3|9539
1655218800000|2022-06-14 15:00:00|67565.8|67555.8|67574.4|67554.4|67606.1|67590.6|67540.2|67522.5|10123
1655222400000|2022-06-14 16:00:00|67574.2|67554.2|67574.2|67564.2|67613.2|67597.3|67555|67541.1|9132
1655226000000|2022-06-14 17:00:00|67574.3|67564.3|67496.2|67486.2|67578.9|67564.5|67477.3|67462.1|8558
1655229600000|2022-06-14 18:00:00|67500.2|67480.2|67544.4|67534.4|67549.4|67535.1|67468.4|67450.8|8597
1655233200000|2022-06-14 19:00:00|67544.9|67534.9|67554.3|67534.3|67612.7|67600.2|67538.1|67521.4|8722
1655236800000|2022-06-14 20:00:00|67553.7|67533.7|67590.9|67525.6|67623.3|67575.8|67548.3|67465.3|3439
1655240400000|2022-06-14 21:00:00|67593.7|67521.8|67602.6|67524.1|67631.9|67575|67506.5|67387.5|1964
1655244000000|2022-06-14 22:00:00|67598|67531.3|67571.6|67506|67615.1|67539.2|67551.2|67433.5|1818
1655247600000|2022-06-14 23:00:00|67570.8|67509.2|67521.6|67444.8|67610.6|67536.7|67462.2|67343.2|3829
1655251200000|2022-06-15 00:00:00|67515.3|67445.7|67452.2|67432.2|67531|67485.4|67451|67373.1|5635
1655254800000|2022-06-15 01:00:00|67451.5|67431.5|67366.5|67346.5|67508.1|67488.1|67276.9|67259|10838
1655258400000|2022-06-15 02:00:00|67366.1|67346.1|67297|67277|67366.4|67354.2|67286.6|67270.9|10552
1655262000000|2022-06-15 03:00:00|67296.7|67276.7|67295.6|67285.6|67368.8|67358.8|67256|67242.9|8740
1655265600000|2022-06-15 04:00:00|67294.9|67284.9|67356.2|67346.2|67367|67357|67282.3|67270.2|7282
1655269200000|2022-06-15 05:00:00|67355.8|67345.8|67229.6|67209.6|67364.9|67354.9|67174.2|67156.4|10616
1655272800000|2022-06-15 06:00:00|67230.4|67210.4|67260.7|67240.7|67282.6|67265.3|67163.3|67143.3|10749
1655276400000|2022-06-15 07:00:00|67260.3|67240.3|67290.7|67280.7|67323.8|67303.8|67233.8|67219.7|9435
1655280000000|2022-06-15 08:00:00|67291.2|67281.2|67265.5|67255.5|67307|67297|67239.2|67222.2|8772
1655283600000|2022-06-15 09:00:00|67265.8|67255.8|67231.5|67211.5|67296.7|67286.7|67225|67205.9|7954
1655287200000|2022-06-15 10:00:00|67231.3|67211.3|67143.4|67133.4|67256.5|67241.2|67143.3|67127.2|7710
1655290800000|2022-06-15 11:00:00|67143.6|67133.6|67134.4|67124.4|67179.9|67164.3|67124.8|67111.9|9291
1655294400000|2022-06-15 12:00:00|67133.9|67123.9|67239.4|67229.4|67264.6|67249.4|67130.6|67117.1|11372
1655298000000|2022-06-15 13:00:00|67239.7|67229.7|67204.5|67194.5|67268|67254.6|67197.7|67184.2|10882
1655301600000|2022-06-15 14:00:00|67204.7|67194.7|67198|67188|67246.2|67236.2|67191.3|67176.3|10357
1655305200000|2022-06-15 15:00:00|67198.1|67188.1|67206.6|67196.6|67240.6|67225.7|67186.1|67171.1|9185
1655308800000|2022-06-15 16:00:00|67206.5|67196.5|67215.1|67205.1|67216.1|67205.1|67159.9|67145.2|7087
1655312400000|2022-06-15 17:00:00|67214.4|67204.4|67183|67076.3|67223.6|67209.8|67135|67076.3|6580
1655316000000|2022-06-15 18:00:00|67182.6|67073.4|67010.4|66990.4|67301|67280.1|66885.9|66865.9|11356
1655319600000|2022-06-15 19:00:00|67011.5|66991.5|66730.4|66710.4|67037.6|67017.6|66677.8|66657.8|10033
1655323200000|2022-06-15 20:00:00|66727.9|66707.9|66708.5|66664.5|66746.4|66726.4|66681.2|66647.5|5398
1655326800000|2022-06-15 21:00:00|66708.7|66664|66808.1|66690.4|66820.9|66710.5|66691.3|66629.8|1743
1655330400000|2022-06-15 22:00:00|66809.3|66690.3|66800.8|66767.9|66829.2|66770.3|66763.2|66665.6|2327
1655334000000|2022-06-15 23:00:00|66806.3|66762.7|66798.1|66752.5|66878.1|66801.3|66768.4|66702.7|3872
1655337600000|2022-06-16 00:00:00|66798.2|66756.9|66869|66849|66896.1|66876.1|66729|66709|8026
1655341200000|2022-06-16 01:00:00|66869.1|66849.1|67063.5|67043.5|67094.7|67074.7|66869.1|66849.1|10088
1655344800000|2022-06-16 02:00:00|67063.6|67043.6|67022.2|67012.2|67065.4|67049.4|66985.2|66966.9|8225
1655348400000|2022-06-16 03:00:00|67021.1|67011.1|67060|67050|67089.1|67069.1|67000.4|66990.4|7539
1655352000000|2022-06-16 04:00:00|67060.6|67050.6|67082.7|67072.7|67087.5|67073.1|67040.3|67025.2|5940
1655355600000|2022-06-16 05:00:00|67083.8|67073.8|67121.9|67101.9|67158.3|67140.4|67061|67051|8828
1655359200000|2022-06-16 06:00:00|67117|67107|67131.9|67121.9|67155|67138.9|67068.9|67057.7|9077
1655362800000|2022-06-16 07:00:00|67133|67123|67221.7|67211.7|67263.2|67252.9|67124.9|67114.9|10417
1655366400000|2022-06-16 08:00:00|67221.4|67211.4|67213.8|67203.8|67293.2|67273.2|67190.6|67177.6|9407
1655370000000|2022-06-16 09:00:00|67213.5|67203.5|67220.8|67200.8|67274.9|67257.4|67167.5|67152.3|10044
1655373600000|2022-06-16 10:00:00|67221.2|67201.2|67238.4|67218.4|67272.2|67252.2|67205.2|67193.1|8289
1655377200000|2022-06-16 11:00:00|67238.3|67218.3|67227.6|67217.6|67263.1|67243.1|67174|67154|11518
1655380800000|2022-06-16 12:00:00|67227.5|67217.5|67181.1|67171.1|67240|67220.4|67131.4|67111.4|10785
1655384400000|2022-06-16 13:00:00|67180.9|67170.9|67218.2|67198.2|67248.7|67228.7|67141.7|67127.1|12011
1655388000000|2022-06-16 14:00:00|67218.6|67198.6|67173.3|67163.3|67232.7|67214.3|67167.1|67147.1|10863
1655391600000|2022-06-16 15:00:00|67173.4|67163.4|67012.3|66992.3|67184|67167.1|67003.3|66989.2|10690
1655395200000|2022-06-16 16:00:00|67012.4|66992.4|66837.7|66817.7|67053.1|67037.7|66770.2|66750.2|9912
1655398800000|2022-06-16 17:00:00|66837.1|66817.1|66832.4|66812.4|66892.2|66872.2|66784.8|66764.8|10531
1655402400000|2022-06-16 18:00:00|66833|66813|66871.6|66851.6|66899.7|66883.6|66830.3|66810.3|9542
1655406000000|2022-06-16 19:00:00|66871.5|66851.5|66839.1|66819.1|66882.5|66862.8|66815.8|66802|9280
1655409600000|2022-06-16 20:00:00|66838.6|66818.6|66861.3|66821.1|66900.2|66878.6|66831.6|66772.6|4933
1655413200000|2022-06-16 21:00:00|66863.1|66820.5|66900.4|66846.7|66932.8|66870.8|66858.8|66754.3|1848
1655416800000|2022-06-16 22:00:00|66901.9|66814|66910.3|66791.3|66910.3|66852.3|66832.8|66713.8|214
1655420400000|2022-06-16 23:00:00|66914.1|66836.3|66898.5|66851.7|66936.7|66887.7|66883.6|66780.9|3647
1655424000000|2022-06-17 00:00:00|66897|66852.2|67055.9|67035.9|67058.2|67038.2|66877.7|66845.6|8426
1655427600000|2022-06-17 01:00:00|67057.2|67037.2|67046.9|67026.9|67073.4|67057.1|66952.7|66932.7|11952
1655431200000|2022-06-17 02:00:00|67046.3|67026.3|67086.9|67066.9|67165.3|67150.4|67018.2|66998.2|10689
1655434800000|2022-06-17 03:00:00|67087.9|67067.9|67073|67063|67101.2|67088.8|67057.2|67047.2|10132
1655438400000|2022-06-17 04:00:00|67073.4|67063.4|67050.7|67040.7|67076.5|67066.5|67038.5|67027.1|7258
1655442000000|2022-06-17 05:00:00|67050.6|67040.6|67017.5|67007.5|67073.9|67062.2|66994.1|66978.4|9792
1655445600000|2022-06-17 06:00:00|67017.9|67007.9|67053.5|67033.5|67070.6|67058.9|67002.3|66988.8|9832
1655449200000|2022-06-17 07:00:00|67048.8|67038.8|67056.7|67046.7|67125.3|67107.1|67011.6|66996.1|10182
1655452800000|2022-06-17 08:00:00|67056.5|67046.5|67058.1|67038.1|67093.2|67077.8|67009.2|66994.5|8340
1655456400000|2022-06-17 09:00:00|67058.3|67038.3|67105.9|67095.9|67136|67121|67023.6|67009.2|8463
1655460000000|2022-06-17 10:00:00|67106.8|67096.8|67052.5|67042.5|67111.4|67096.8|67024.7|67010|6505
1655463600000|2022-06-17 11:00:00|67052.4|67042.4|67078.6|67068.6|67093.2|67079.5|67048.9|67033.3|8179
1655467200000|2022-06-17 12:00:00|67078.9|67068.9|67087.7|67067.7|67149.8|67135|67063.9|67043.9|10177
1655470800000|2022-06-17 13:00:00|67087.8|67067.8|67136.7|67116.7|67177.9|67164|67078.7|67065|11784
1655474400000|2022-06-17 14:00:00|67136.8|67116.8|67246.5|67236.5|67253.2|67243|67136.8|67116.8|12008
1655478000000|2022-06-17 15:00:00|67246.3|67236.3|67185.3|67165.3|67267.4|67252.6|67177.2|67160.3|11566
1655481600000|2022-06-17 16:00:00|67185|67165|67161.3|67151.3|67227.8|67212.9|67149.6|67134.8|9441
1655485200000|2022-06-17 17:00:00|67161.1|67151.1|67126.4|67106.4|67162.3|67152.3|67081.6|67066.2|9927
1655488800000|2022-06-17 18:00:00|67125.8|67105.8|67107.3|67097.3|67181.5|67139.7|67052.6|67034.8|8495
1655492400000|2022-06-17 19:00:00|67107.2|67097.2|67101.1|67081.1|67147.3|67127.3|67092.4|67074|6898
1655496000000|2022-06-17 20:00:00|67101.3|67081.3|67152.3|67041.2|67169.9|67137.6|67092|67025|3303
1655668800000|2022-06-19 20:00:00|67200.6|67091.5|67277.7|67151.7|67277.7|67151.7|67166.6|67084.6|115
1655672400000|2022-06-19 21:00:00|67232|67106|67186.7|67102.4|67271.5|67152.5|67165.7|67088.9|958
1655676000000|2022-06-19 22:00:00|67188.4|67108.6|67170.7|67096.6|67218.2|67117.7|67162.5|67081.2|1476
1655679600000|2022-06-19 23:00:00|67187.7|67096.4|67116|67027.5|67187.7|67107.8|67089.8|67004.7|2462
1655683200000|2022-06-20 00:00:00|67115.4|67029.2|67104.7|67084.7|67158.6|67138.7|67067.5|67020.1|7485
1655686800000|2022-06-20 01:00:00|67105|67085|67125.7|67105.7|67179.2|67159.2|67080.7|67060.7|11673
1655690400000|2022-06-20 02:00:00|67125.4|67105.4|66825.5|66805.5|67140.1|67127.6|66790.3|66773.8|12002
1655694000000|2022-06-20 03:00:00|66825.1|66805.1|66745.8|66735.8|66857.9|66844.5|66733.5|66713.5|11569
1655697600000|2022-06-20 04:00:00|66746.4|66736.4|66757.3|66747.3|66788|66768.7|66696.8|66676.8|9919
1655701200000|2022-06-20 05:00:00|66757.4|66747.4|66821|66801|66823.4|66810.6|66731|66716.1|9969
1655704800000|2022-06-20 06:00:00|66816.7|66806.7|66824.4|66814.4|66839.5|66824.9|66773.1|66753.2|9899
1655708400000|2022-06-20 07:00:00|66824.6|66814.6|66833.9|66823.9|66873.7|66858.3|66776.5|66761.6|9807
1655712000000|2022-06-20 08:00:00|66833.8|66823.8|66894.2|66874.2|66917.9|66907.9|66831.8|66821|8103
1655715600000|2022-06-20 09:00:00|66889.3|66879.3|66872.2|66862.2|66897.1|66883.7|66843.1|66833.1|7326
1655719200000|2022-06-20 10:00:00|66872.1|66862.1|66870.3|66860.3|66908.8|66894.8|66855.5|66845.5|5666
1655722800000|2022-06-20 11:00:00|66870|66860|66872.8|66852.8|66892.2|66878.3|66843.1|66829.7|7318
1655726400000|2022-06-20 12:00:00|66872.9|66852.9|66851.9|66841.9|66915.4|66905.4|66812.5|66797.8|7924
1655730000000|2022-06-20 13:00:00|66852|66842|66893|66873|66898.9|66887.6|66839.4|66825.7|9516
1655733600000|2022-06-20 14:00:00|66893.1|66873.1|66872.7|66862.7|66904.7|66891.9|66836.9|66826.9|9072
1655737200000|2022-06-20 15:00:00|66873.1|66863.1|66868.3|66848.3|66912.2|66897.5|66852.4|66836.5|7740
1655740800000|2022-06-20 16:00:00|66868.6|66848.6|66886.6|66866.6|66906.1|66887.3|66859.2|66841.9|5330
1655744400000|2022-06-20 17:00:00|66886.5|66866.5|66923.3|66903.3|66924.2|66906.4|66883.6|66865.9|3224
1655748000000|2022-06-20 18:00:00|66923.4|66903.4|66922.9|66902.9|66923.8|66910|66903.6|66883.6|2712
1655751600000|2022-06-20 19:00:00|66922.7|66902.7|66898.2|66878.2|66926.6|66906.2|66895.3|66875.3|2413
1655755200000|2022-06-20 20:00:00|66898|66878|66915.1|66871.1|66937.2|66898.3|66895.8|66860.1|2414
1655758800000|2022-06-20 21:00:00|66914.7|66871.2|66937.1|66853.6|66955.4|66894.9|66911.8|66831.9|1265
1655762400000|2022-06-20 22:00:00|66935.1|66844.6|66918.5|66875.8|66959.6|66896.2|66908.8|66826.1|1654
1655766000000|2022-06-20 23:00:00|66926.7|66874.8|66897.1|66865.7|66926.7|66899.6|66891.6|66862|2341
1655769600000|2022-06-21 00:00:00|66893|66873|66820.5|66810.5|66898.2|66880.7|66820.5|66807.5|6158
1655773200000|2022-06-21 01:00:00|66820.6|66810.6|66758.6|66748.6|66866.1|66852.9|66723.3|66711|11443
1655776800000|2022-06-21 02:00:00|66758.7|66748.7|66807.4|66797.4|66829.1|66818.2|66725.9|66715.9|9717
1655780400000|2022-06-21 03:00:00|66806.7|66796.7|66809|66799|66836.2|66826.2|66797|66783.7|7580
1655784000000|2022-06-21 04:00:00|66809.9|66799.9|66848.5|66838.5|66859.3|66848.3|66804.9|66794.9|5878
1655787600000|2022-06-21 05:00:00|66853.3|66833.3|66969.1|66959.1|66999.9|66989.9|66829|66814.1|9453
1655791200000|2022-06-21 06:00:00|66968.8|66958.8|66953.2|66943.2|66998.1|66988.1|66934.7|66922.9|9375
1655794800000|2022-06-21 07:00:00|66953.4|66943.4|66973.7|66963.7|66979.9|66964.3|66894.2|66878.5|9338
1655798400000|2022-06-21 08:00:00|66974.5|66964.5|66950.6|66940.6|67019.8|67008.9|66941.7|66928.6|8560
1655802000000|2022-06-21 09:00:00|66950.7|66940.7|66934.4|66924.4|66978.6|66968.6|66931.4|66918.3|6428
1655805600000|2022-06-21 10:00:00|66935.1|66925.1|66957.7|66947.7|66969.4|66954.8|66933.1|66919.5|5608
1655809200000|2022-06-21 11:00:00|66958.2|66948.2|66978.3|66968.3|67016.7|67003.5|66949.7|66939.7|8668
1655812800000|2022-06-21 12:00:00|66977.7|66967.7|66973.6|66963.6|66997.5|66982.6|66934.8|66919.3|9264
1655816400000|2022-06-21 13:00:00|66974.1|66964.1|66887.9|66867.9|66976.1|66966.1|66864.6|66849.3|10778
1655820000000|2022-06-21 14:00:00|66887.7|66867.7|66871.1|66861.1|66927.5|66916.6|66859.3|66844.8|10672
1655823600000|2022-06-21 15:00:00|66870.5|66860.5|66876.1|66866.1|66908.2|66893.3|66860.3|66847.6|9648
1655827200000|2022-06-21 16:00:00|66876.4|66866.4|66908.6|66888.6|66923.6|66909.8|66876.4|66861|7772
1655830800000|2022-06-21 17:00:00|66908.9|66888.9|66916.9|66906.9|66923.2|66910.5|66894|66879.3|5988
1655834400000|2022-06-21 18:00:00|66916.8|66906.8|66913.1|66903.1|66932.1|66921.1|66902.8|66888|6407
1655838000000|2022-06-21 19:00:00|66913|66903|66942.5|66922.5|66951.6|66936.5|66901.6|66886.4|6202
1655841600000|2022-06-21 20:00:00|66942.7|66922.7|66950.8|66891.9|66972.4|66940.3|66921.5|66883.3|3128
1655845200000|2022-06-21 21:00:00|66950.4|66890.9|66953.1|66898.2|66996.2|66930.9|66926.3|66836.1|1369
1655848800000|2022-06-21 22:00:00|66962.9|66902.8|66958.7|66916.2|66992.1|66935.4|66942.4|66837.3|1731
1655852400000|2022-06-21 23:00:00|66955.8|66916.4|66947.9|66910.9|66977.8|66938.7|66939.5|66865.1|1768
1655856000000|2022-06-22 00:00:00|66950|66905.1|66991.6|66981.6|67016.8|66998.1|66928.6|66905.1|6830
1655859600000|2022-06-22 01:00:00|66992.3|66982.3|67136|67126|67153.2|67142.2|66977.8|66961.3|11430
1655863200000|2022-06-22 02:00:00|67142.1|67122.1|67178.1|67168.1|67236.1|67216.1|67105.8|67094.3|10615
1655866800000|2022-06-22 03:00:00|67178.2|67168.2|67193.4|67183.4|67196.8|67185|67140.1|67128.4|9371
1655870400000|2022-06-22 04:00:00|67193.2|67183.2|67225.8|67215.8|67252.6|67238.9|67177|67167|7644
1655874000000|2022-06-22 05:00:00|67225.9|67215.9|67285.6|67265.6|67302.7|67282.7|67202.3|67192.3|9724
1655877600000|2022-06-22 06:00:00|67285.1|67265.1|67272.3|67262.3|67352.3|67337.4|67245|67235|10515
1655881200000|2022-06-22 07:00:00|67271.9|67261.9|67256.8|67246.8|67320.6|67307.7|67225.1|67215.1|10219
1655884800000|2022-06-22 08:00:00|67257.1|67247.1|67234.6|67224.6|67281.4|67266.6|67182.4|67172.4|9570
1655888400000|2022-06-22 09:00:00|67234.4|67224.4|67174.8|67164.8|67242|67228.3|67161.5|67147.3|8279
1655892000000|2022-06-22 10:00:00|67176.7|67166.7|67202|67192|67209.7|67199.4|67160.6|67148.5|6455
1655895600000|2022-06-22 11:00:00|67202.1|67192.1|67179.3|67159.3|67226.2|67209.4|67143.5|67133|9379
1655899200000|2022-06-22 12:00:00|67179.2|67159.2|67113.7|67103.7|67186.2|67167.7|67106|67090.7|9979
1655902800000|2022-06-22 13:00:00|67114.2|67104.2|67097.2|67077.2|67181.5|67167.9|67065.8|67045.8|12352
1655906400000|2022-06-22 14:00:00|67096.9|67076.9|67052.3|67042.3|67135.1|67120|66999|66982.9|11950
1655910000000|2022-06-22 15:00:00|67051.8|67041.8|67103.8|67093.8|67110|67094.3|67033.1|67019.5|10305
1655913600000|2022-06-22 16:00:00|67104.1|67094.1|67067.9|67047.9|67120.6|67105.2|67051.7|67035.2|8135
1655917200000|2022-06-22 17:00:00|67067.3|67047.3|67069.3|67059.3|67076.3|67062|67036.7|67026.7|6631
1655920800000|2022-06-22 18:00:00|67069.2|67059.2|67086.2|67066.2|67093.5|67080.1|67041.1|67024.2|7175
1655924400000|2022-06-22 19:00:00|67085.6|67065.6|67087.6|67067.6|67109.8|67095|67070.6|67056.6|5937
1655928000000|2022-06-22 20:00:00|67087|67067|67144.7|67124.7|67161.4|67133.9|67085.2|67065.2|3479
1655931600000|2022-06-22 21:00:00|67144.6|67124.6|67168.6|67071.8|67212.4|67125|67135.5|67053.8|1398
1655935200000|2022-06-22 22:00:00|67175.2|67056.2|67127.6|67080.6|67189.6|67097|67112.8|67043.2|1469
1655938800000|2022-06-22 23:00:00|67131.3|67082.6|67147.9|67127.9|67160|67138|67111.5|67071.9|2028
1655942400000|2022-06-23 00:00:00|67150.8|67130.8|67142.7|67122.7|67189.7|67170.3|67131.3|67114.6|6333
1655946000000|2022-06-23 01:00:00|67142.6|67122.6|67185.8|67175.8|67207.4|67191.5|67073.5|67061.7|11660
1655949600000|2022-06-23 02:00:00|67184.7|67174.7|67091.7|67081.7|67195.7|67185.7|67068.2|67058.2|10529
1655953200000|2022-06-23 03:00:00|67092|67082|67130.5|67120.5|67148.9|67134|67080.4|67070.4|9275
1655956800000|2022-06-23 04:00:00|67130.6|67120.6|67137.2|67127.2|67139.8|67127.8|67109.3|67099.3|7386
1655960400000|2022-06-23 05:00:00|67137.8|67127.8|67098.6|67088.6|67157.9|67147.9|67081.8|67071.8|8924
1655964000000|2022-06-23 06:00:00|67098.4|67088.4|67040.3|67030.3|67122.2|67112.2|67024.2|67012.3|9800
1655967600000|2022-06-23 07:00:00|67040.4|67030.4|67111.2|67101.2|67118.5|67108.5|67027.9|67014|10418
1655971200000|2022-06-23 08:00:00|67111.4|67101.4|67130.8|67120.8|67174.9|67162|67090.2|67080.2|8790
1655974800000|2022-06-23 09:00:00|67130.9|67120.9|67085.1|67075.1|67158|67148|67083.2|67072.6|8158
1655978400000|2022-06-23 10:00:00|67084.8|67074.8|67052.8|67042.8|67116.9|67102.7|67042.4|67028.4|7133
1655982000000|2022-06-23 11:00:00|67052|67042|67048.3|67038.3|67088.4|67072.9|67032.4|67022.4|8446
1655985600000|2022-06-23 12:00:00|67048.4|67038.4|67027.5|67017.5|67087.1|67076.3|67023.6|67010|9752
1655989200000|2022-06-23 13:00:00|67027.7|67017.7|66978.8|66968.8|67055.6|67039.8|66966.6|66948.9|9717
1655992800000|2022-06-23 14:00:00|66982|66972|66963.3|66953.3|67025.8|67012.1|66955.7|66944.8|10447
1655996400000|2022-06-23 15:00:00|66964.4|66954.4|67054.2|67034.2|67054.2|67038|66960.7|66944.8|10742
1656000000000|2022-06-23 16:00:00|67048.7|67038.7|67032|67012|67060.8|67045.2|67017.5|67002.9|10403
1656003600000|2022-06-23 17:00:00|67031.1|67011.1|67014|67004|67051.4|67035.9|67002.5|66987.2|9038
1656007200000|2022-06-23 18:00:00|67013.9|67003.9|66996.6|66986.6|67033.9|67019.4|66995.2|66979.2|6497
1656010800000|2022-06-23 19:00:00|66996.4|66986.4|66977.9|66957.9|67012.5|66997.9|66967.6|66952.5|5084
1656014400000|2022-06-23 20:00:00|66978.5|66958.5|67022.6|66953.8|67059.5|66979.5|66957.3|66931.5|4097
1656018000000|2022-06-23 21:00:00|67023.2|66953|67018.3|66970.3|67059.5|66981.5|67014.1|66914.6|1438
1656021600000|2022-06-23 22:00:00|67023.2|66962.5|67036.8|66956.4|67069.2|66984.3|67017.8|66927.7|1614
1656025200000|2022-06-23 23:00:00|67048.1|66979|67037.9|66955.1|67067.2|67007.1|67019.1|66940.3|1846
1656028800000|2022-06-24 00:00:00|67042.7|66959.5|66992.9|66972.9|67044.8|67019.4|66960.5|66933.6|7194
1656032400000|2022-06-24 01:00:00|66992.6|66972.6|66958.7|66948.7|67015.4|66995.4|66909.3|66896.1|11421
1656036000000|2022-06-24 02:00:00|66958.3|66948.3|66927.3|66917.3|66982.9|66972.9|66876.2|66866.2|9507
1656039600000|2022-06-24 03:00:00|66926.5|66916.5|66933.6|66923.6|66954.7|66944.7|66897.5|66887.5|8743
1656043200000|2022-06-24 04:00:00|66934.1|66924.1|66913.2|66903.2|66945.9|66935.9|66905.7|66895.7|7606
1656046800000|2022-06-24 05:00:00|66912.6|66902.6|66905.1|66895.1|66936.7|66922.5|66885.5|66875.5|9790
1656050400000|2022-06-24 06:00:00|66904.2|66894.2|66940.6|66930.6|66956.6|66946.6|66889.6|66879.6|9461
1656054000000|2022-06-24 07:00:00|66940.9|66930.9|66945.6|66935.6|66974.9|66964.9|66907.6|66897.6|8957
1656057600000|2022-06-24 08:00:00|66945.8|66935.8|66918.9|66908.9|66972.3|66962.3|66915.7|66901.5|8705
1656061200000|2022-06-24 09:00:00|66919.1|66909.1|66903.5|66893.5|66941.3|66931.3|66898.9|66883.5|7593
1656064800000|2022-06-24 10:00:00|66903.4|66893.4|66927.3|66907.3|66948.9|66935.6|66889.1|66874.8|6528
1656068400000|2022-06-24 11:00:00|66927.4|66907.4|66915.2|66905.2|66933.1|66919.1|66899.5|66888.3|8086
1656072000000|2022-06-24 12:00:00|66915.5|66905.5|66916|66906|66941.7|66929.4|66893.5|66883.2|9829
1656075600000|2022-06-24 13:00:00|66915.9|66905.9|66852.7|66832.7|66953.8|66943.8|66799.6|66788.7|11351
1656079200000|2022-06-24 14:00:00|66851.9|66831.9|66828.7|66818.7|66855.9|66835.9|66765|66745.5|12519
1656082800000|2022-06-24 15:00:00|66835.6|66815.6|66834.8|66824.8|66860.4|66845.5|66798.8|66784.5|10798
1656086400000|2022-06-24 16:00:00|66834.9|66824.9|66846.9|66826.9|66850.1|66836.1|66820.4|66810.4|8353
1656090000000|2022-06-24 17:00:00|66842|66832|66843.4|66833.4|66854.3|66841.9|66834.1|66821.2|6162
1656093600000|2022-06-24 18:00:00|66843.2|66833.2|66817.4|66807.4|66846.2|66833.2|66798.6|66787.2|6133
1656097200000|2022-06-24 19:00:00|66822.1|66802.1|66820.5|66800.5|66856.2|66841.2|66811.3|66795.7|4925
1656100800000|2022-06-24 20:00:00|66819.7|66799.7|66864.6|66782.5|66897.5|66849.4|66815.5|66755.9|3548
1656273600000|2022-06-26 20:00:00|66918.5|66792.5|66922|66791|67020.5|66889.5|66819|66693|45
1656277200000|2022-06-26 21:00:00|66906.5|66775.5|66892.7|66773.7|66943.8|66812.8|66858.5|66727.5|1232
1656280800000|2022-06-26 22:00:00|66901.4|66782.4|66945.9|66828.4|66970.4|66852.4|66872.6|66753.6|1390
1656284400000|2022-06-26 23:00:00|66944.6|66828.3|66826.9|66806.9|66969.9|66877.9|66816|66754.1|2841
1656288000000|2022-06-27 00:00:00|66826.5|66806.5|66900.5|66880.5|66912.7|66884.6|66806.8|66786.8|6703
1656291600000|2022-06-27 01:00:00|66900.7|66880.7|66866.6|66856.6|66905.2|66890.8|66819.1|66802.2|11370
1656295200000|2022-06-27 02:00:00|66866.5|66856.5|66840.1|66820.1|66881.9|66871.9|66785.1|66769.9|10730
1656298800000|2022-06-27 03:00:00|66840.8|66820.8|66839.4|66829.4|66868.7|66849|66828.5|66808.5|8790
1656302400000|2022-06-27 04:00:00|66840.3|66830.3|66796.3|66786.3|66845.6|66835.6|66795.7|66785.7|6317
1656306000000|2022-06-27 05:00:00|66796.6|66786.6|66837.4|66827.4|66839.8|66829.8|66773.9|66763.9|9453
1656309600000|2022-06-27 06:00:00|66837.6|66827.6|66813.8|66803.8|66868.2|66858.2|66810.9|66797|9073
1656313200000|2022-06-27 07:00:00|66816|66806|66832.9|66822.9|66839.9|66825.9|66799|66789|8426
1656316800000|2022-06-27 08:00:00|66832.7|66822.7|66851.8|66841.8|66868|66858|66822.6|66812.6|7389
1656320400000|2022-06-27 09:00:00|66851.5|66841.5|66877.6|66867.6|66898.5|66888.5|66848.9|66838.9|7177
1656324000000|2022-06-27 10:00:00|66877.5|66867.5|66853.1|66843.1|66885.9|66875.9|66834.5|66824.5|5797
1656327600000|2022-06-27 11:00:00|66853|66843|66862.5|66852.5|66874.1|66864.1|66840.6|66830.6|6833
1656331200000|2022-06-27 12:00:00|66859.7|66849.7|66922.1|66912.1|66933.4|66923.4|66848.6|66838.6|8520
1656334800000|2022-06-27 13:00:00|66921.5|66911.5|66899.8|66879.8|66940|66925|66887.7|66871.6|10254
1656338400000|2022-06-27 14:00:00|66899.5|66879.5|66874.5|66864.5|66925|66911.4|66859.7|66846.8|11194
1656342000000|2022-06-27 15:00:00|66874.1|66864.1|66887.3|66877.3|66892|66881|66848.2|66838.2|9156
1656345600000|2022-06-27 16:00:00|66887.6|66877.6|66899.3|66889.3|66920.5|66910.5|66880.8|66870.8|7588
1656349200000|2022-06-27 17:00:00|66899.4|66889.4|66932.7|66922.7|66943.6|66933.6|66893|66883|6989
1656352800000|2022-06-27 18:00:00|66932.5|66922.5|66928.7|66918.7|66946.1|66932.3|66923.2|66909.7|6740
1656356400000|2022-06-27 19:00:00|66928.5|66918.5|66922.6|66912.6|66949.6|66935.2|66921.7|66907.1|5477
1656360000000|2022-06-27 20:00:00|66923|66913|66953.3|66908.4|66971.4|66920.9|66921.6|66888.7|3194
1656363600000|2022-06-27 21:00:00|66953.4|66908.1|66957.4|66849.4|66977.9|66915.9|66933.4|66843.1|1562
1656367200000|2022-06-27 22:00:00|66959.2|66848.5|66949.3|66889.1|66981.1|66891.6|66902.5|66846.5|1394
1656370800000|2022-06-27 23:00:00|66949.6|66879.1|66911|66891|66953.9|66906.7|66910.2|66878.5|1860
1656374400000|2022-06-28 00:00:00|66910.1|66890.1|66977.2|66957.2|67009.3|66997.7|66885|66865|6462
1656378000000|2022-06-28 01:00:00|66977.5|66957.5|66995.4|66985.4|67006.5|66996.5|66928.2|66918.2|10275
1656381600000|2022-06-28 02:00:00|66995.3|66985.3|66954.2|66944.2|66999.3|66989.3|66944|66934|8556
1656385200000|2022-06-28 03:00:00|66954.1|66944.1|66955.5|66945.5|66984.4|66974.4|66944|66934|7572
1656388800000|2022-06-28 04:00:00|66955.9|66945.9|66958.7|66948.7|66977.6|66967.6|66945.9|66935.9|7282
1656392400000|2022-06-28 05:00:00|66957.8|66947.8|66960.6|66950.6|66977.6|66967.6|66940.9|66930.9|8129
1656396000000|2022-06-28 06:00:00|66961|66951|66823.3|66803.3|66973.7|66963.7|66690.6|66676.6|11083
1656399600000|2022-06-28 07:00:00|66822.8|66802.8|66825.3|66815.3|66869.3|66859.2|66784.9|66771.3|9210
1656403200000|2022-06-28 08:00:00|66825.4|66815.4|66826.3|66816.3|66872.5|66862.5|66825.2|66815.2|7694
1656406800000|2022-06-28 09:00:00|66826.5|66816.5|66854|66844|66864.9|66854.9|66809|66795|6195
1656410400000|2022-06-28 10:00:00|66852.7|66842.7|66890.4|66880.4|66906.5|66896.5|66852.2|66839.2|5743
1656414000000|2022-06-28 11:00:00|66890.1|66880.1|67006.4|66996.4|67010.4|67000.4|66887.3|66872.8|7565
1656417600000|2022-06-28 12:00:00|67006.3|66996.3|67129.9|67109.9|67146.6|67136.6|66989.7|66979.7|9846
1656421200000|2022-06-28 13:00:00|67130.3|67110.3|67117.1|67097.1|67136.4|67126.4|67073.2|67063.2|10561
1656424800000|2022-06-28 14:00:00|67117.3|67097.3|67063.7|67053.7|67136|67123.7|67063.4|67053.4|10881
1656428400000|2022-06-28 15:00:00|67063.5|67053.5|67071.8|67061.8|67098|67084.8|67046.6|67032.8|9769
1656432000000|2022-06-28 16:00:00|67071.2|67061.2|67047.6|67037.6|67087.1|67072.9|67041|67029.2|8323
1656435600000|2022-06-28 17:00:00|67047.9|67037.9|67054.2|67044.2|67075.1|67058.9|67033.9|67020.1|8290
1656439200000|2022-06-28 18:00:00|67054|67044|67065.1|67055.1|67089.2|67074.8|67038.4|67025.5|7102
1656442800000|2022-06-28 19:00:00|67065.2|67055.2|67043.2|67023.2|67081.5|67063.2|67039.2|67019.2|5759
1656446400000|2022-06-28 20:00:00|67042.9|67022.9|67035.2|67015.2|67063.8|67042.1|67027.8|66999.3|3658
1656450000000|2022-06-28 21:00:00|67033.8|67013.8|67064.1|67008.8|67064.1|67018.8|67032.8|67004.6|32
1656453600000|2022-06-28 22:00:00|67062.4|67006.4|67067.6|67028.4|67084.8|67044.4|67054.6|66984.9|2031
1656457200000|2022-06-28 23:00:00|67068.5|67024.6|67031.7|67011.7|67080.7|67044.5|67022.2|66992.7|3223
1656460800000|2022-06-29 00:00:00|67031.8|67011.8|67081.7|67061.7|67134.8|67114.8|67021.2|67006.2|6177
1656464400000|2022-06-29 01:00:00|67081.3|67061.3|67029.4|67019.4|67116.6|67099.1|67002.8|66986.9|10357
1656468000000|2022-06-29 02:00:00|67029.3|67019.3|67046.9|67036.9|67078.9|67068.9|67007.7|66997.7|9129
1656471600000|2022-06-29 03:00:00|67047.2|67037.2|67054.9|67044.9|67093.6|67083.6|67047.2|67037.2|7833
1656475200000|2022-06-29 04:00:00|67054.5|67044.5|67055.3|67045.3|67069.4|67059.4|67035|67024.9|7525
1656478800000|2022-06-29 05:00:00|67055.1|67045.1|67030.4|67020.4|67066.5|67056.5|67013.2|67003.2|8825
1656482400000|2022-06-29 06:00:00|67030.9|67020.9|67129.9|67119.9|67185.7|67171.2|67029.5|67019.5|9949
1656486000000|2022-06-29 07:00:00|67128.1|67118.1|67080.5|67070.5|67129|67119|67064.3|67054.3|9149
1656489600000|2022-06-29 08:00:00|67080.3|67070.3|67046.5|67036.5|67093.1|67083.1|67024.6|67011.5|8527
1656493200000|2022-06-29 09:00:00|67047.2|67037.2|67062.3|67042.3|67062.6|67050.2|67005|66995|7932
1656496800000|2022-06-29 10:00:00|67062.6|67042.6|67004.3|66994.3|67063.1|67048|66973.6|66963.5|6733
1656500400000|2022-06-29 11:00:00|67004.5|66994.5|66997|66977|67015.4|67003.5|66981.8|66971.8|7954
1656504000000|2022-06-29 12:00:00|66998.3|66978.3|66963.9|66943.9|67009.6|66996.3|66934.9|66921|10142
1656507600000|2022-06-29 13:00:00|66964.1|66944.1|67028.5|67018.5|67066.8|67056.8|66936|66926|11946
1656511200000|2022-06-29 14:00:00|67028.6|67018.6|67027|67017|67049.6|67031|66999|66983.7|11552
1656514800000|2022-06-29 15:00:00|67026.9|67016.9|66988.6|66968.6|67050.4|67035.7|66983.1|66968.4|9288
1656518400000|2022-06-29 16:00:00|66987.4|66967.4|67031.7|67011.7|67035.1|67023.4|66981|66967.4|9289
1656522000000|2022-06-29 17:00:00|67031.8|67011.8|67030.9|67020.9|67066.1|67052.6|67015.1|66999.7|7421
1656525600000|2022-06-29 18:00:00|67030.7|67020.7|67037.2|67027.2|67054.5|67040.6|67027.9|67015.3|6097
1656529200000|2022-06-29 19:00:00|67037.5|67027.5|67066.2|67056.2|67082.6|67068.6|67036.1|67021|5690
1656532800000|2022-06-29 20:00:00|67066.4|67056.4|67086.3|67066.3|67111.6|67082.5|67065.2|67033.1|3773
1656536400000|2022-06-29 21:00:00|67084.9|67064.9|67087.8|67025|67116.1|67066|67069.9|66957.2|1467
1656540000000|2022-06-29 22:00:00|67088|67015.7|67078.1|67016.3|67103.5|67042.5|67059.1|67005.7|2257
1656543600000|2022-06-29 23:00:00|67078.2|67016|67070.8|67014.1|67106.2|67054|67056.4|67004.3|2330
1656547200000|2022-06-30 00:00:00|67067|67018.3|67091.1|67071.1|67102.2|67082.4|67057.4|67018.3|5339
1656550800000|2022-06-30 01:00:00|67090.8|67070.8|67014.9|67004.9|67115.9|67100.4|66985.5|66973.3|10569
1656554400000|2022-06-30 02:00:00|67015.1|67005.1|66966.4|66956.4|67033.3|67023.3|66941.7|66924.4|9781
1656558000000|2022-06-30 03:00:00|66967|66957|66966|66956|66980.6|66970.6|66950.4|66940.4|8310
1656561600000|2022-06-30 04:00:00|66966.4|66956.4|67006.5|66996.5|67009.3|66999.3|66961.3|66951.3|6576
1656565200000|2022-06-30 05:00:00|67006.4|66996.4|67005.2|66985.2|67026|67016|66988|66978|9093
1656568800000|2022-06-30 06:00:00|67005.3|66985.3|66989.7|66979.7|67017.7|67004.7|66961.8|66951.8|9111
1656572400000|2022-06-30 07:00:00|66989.5|66979.5|66956.5|66946.5|67006.9|66996.9|66902.1|66886.9|9662
1656576000000|2022-06-30 08:00:00|66956.9|66946.9|67007.3|66997.3|67008.5|66998.5|66930.7|66917.3|8642
1656579600000|2022-06-30 09:00:00|67007.8|66997.8|67026.4|67016.4|67048.8|67038.8|66998.3|66988.3|7428
1656583200000|2022-06-30 10:00:00|67025.9|67015.9|67068.7|67058.7|67072.6|67062.6|67006.8|66996.8|6082
1656586800000|2022-06-30 11:00:00|67068.9|67058.9|67091.4|67081.4|67124.5|67114.5|67037.8|67027.8|9089
1656590400000|2022-06-30 12:00:00|67091.5|67081.5|67002.4|66992.4|67106.8|67096.8|66982.4|66969.3|10154
1656594000000|2022-06-30 13:00:00|67002.3|66992.3|66972.5|66962.5|67027.9|67014.4|66941.3|66929.4|11412
1656597600000|2022-06-30 14:00:00|66971.6|66961.6|67048.8|67038.8|67048.9|67038.9|66926.3|66913.3|10459
1656601200000|2022-06-30 15:00:00|67049.2|67039.2|66956.8|66946.8|67083.2|67068.5|66951.7|66938.9|10533
1656604800000|2022-06-30 16:00:00|66956.9|66946.9|66951.2|66941.2|66986.1|66967|66935.8|66922.2|8256
1656608400000|2022-06-30 17:00:00|66951.4|66941.4|66946.2|66936.2|66958.8|66948.8|66928.9|66916.5|6617
1656612000000|2022-06-30 18:00:00|66946.3|66936.3|66938.1|66928.1|66955.1|66943.3|66929.4|66915.4|6831
1656615600000|2022-06-30 19:00:00|66938.6|66928.6|66927.1|66917.1|66979.5|66964.1|66926.3|66913.3|7517
1656619200000|2022-06-30 20:00:00|66927.2|66917.2|66949.5|66929.5|66982.9|66945.3|66927.2|66892.7|4098
1656622800000|2022-06-30 21:00:00|66948.1|66928.1|66972.8|66922.9|67010.4|66939.1|66948.1|66905.3|1363
1656626400000|2022-06-30 22:00:00|66970.2|66925.5|66997|66920.3|67019.9|66960.6|66967.5|66911.6|2620
1656630000000|2022-06-30 23:00:00|67000.6|66924.3|66992.4|66972.4|67012.6|66974.2|66959.5|66902.1|2334
1656633600000|2022-07-01 00:00:00|66991.9|66971.9|67001.4|66981.4|67009.8|66993.6|66963.7|66943.7|6102
1656637200000|2022-07-01 01:00:00|67000.9|66980.9|67028.2|67008.2|67038.4|67020.9|66947|66934.4|9491
1656640800000|2022-07-01 02:00:00|67028.6|67008.6|67053.9|67033.9|67088.6|67074.1|66992.7|66977.3|9923
1656644400000|2022-07-01 03:00:00|67053.8|67033.8|67138.9|67128.9|67164.9|67154.9|67048.6|67033.4|9571
1656648000000|2022-07-01 04:00:00|67139.1|67129.1|67206.9|67196.9|67230.6|67210.6|67136.4|67121.4|9046
1656651600000|2022-07-01 05:00:00|67207.5|67197.5|67197.2|67187.2|67281|67261|67190|67175.8|10293
1656655200000|2022-07-01 06:00:00|67198.1|67188.1|67171.1|67161.1|67198.4|67188.4|67158.6|67146.2|8517
1656658800000|2022-07-01 07:00:00|67170.1|67160.1|67122.7|67112.7|67189.1|67173|67120.8|67105.6|8967
1656662400000|2022-07-01 08:00:00|67122.8|67112.8|67055.7|67035.7|67138.5|67126.5|67047.3|67033.2|7775
1656666000000|2022-07-01 09:00:00|67055.6|67035.6|67048.3|67028.3|67061.2|67046.3|67006.4|66996.4|7641
1656669600000|2022-07-01 10:00:00|67048.5|67028.5|67089.7|67079.7|67095.6|67081.9|67026.8|67012.1|5950
1656673200000|2022-07-01 11:00:00|67089.5|67079.5|67111.4|67091.4|67128.9|67114.6|67077.4|67062.8|7263
1656676800000|2022-07-01 12:00:00|67111.3|67091.3|67151|67141|67160.7|67147.5|67075.7|67060.2|9706
1656680400000|2022-07-01 13:00:00|67151.2|67141.2|67155|67135|67188.2|67173.4|67134.5|67119.3|10953
1656684000000|2022-07-01 14:00:00|67154.4|67134.4|67100.6|67090.6|67187.5|67173.2|67090.8|67076|12054
1656687600000|2022-07-01 15:00:00|67100.7|67090.7|67028.8|67008.8|67126.3|67111.2|66999.7|66983.4|10522
1656691200000|2022-07-01 16:00:00|67029.6|67009.6|67059.6|67049.6|67066.6|67052.3|67014.5|66998.6|8363
1656694800000|2022-07-01 17:00:00|67064.7|67044.7|67000.2|66990.2|67066.1|67052.3|67000.1|66987|7240
1656698400000|2022-07-01 18:00:00|67000|66990|66979.3|66959.3|67002.4|66990.1|66966|66951|6756
1656702000000|2022-07-01 19:00:00|66979.4|66959.4|66978|66958|66996.6|66980.5|66966.8|66952.5|5651
1656705600000|2022-07-01 20:00:00|66978.3|66958.3|66979.9|66959.9|66993.7|66978.8|66976.8|66956.8|2198
1656878400000|2022-07-03 20:00:00|67053.4|66943.6|67022.6|66929.8|67053.4|66951.3|67007|66907|173
1656882000000|2022-07-03 21:00:00|67022.5|66930.2|67038.6|66943.8|67063.8|66958|67021.1|66922.8|685
1656885600000|2022-07-03 22:00:00|67038.3|66942.9|67059.5|66965.2|67069.8|66982.6|67030.2|66926.3|1682
1656889200000|2022-07-03 23:00:00|67055|66970.7|67040.7|66998.3|67055|67002.4|67028.3|66959.1|2075
1656892800000|2022-07-04 00:00:00|67038.7|67002|67034.5|67014.5|67066.3|67048|66968.2|66951.2|6483
1656896400000|2022-07-04 01:00:00|67032.2|67012.2|66997.6|66987.6|67066.7|67054.5|66991.1|66981.1|10929
1656900000000|2022-07-04 02:00:00|66998.5|66988.5|67003.2|66993.2|67031.6|67021.6|66983.4|66973.4|10120
1656903600000|2022-07-04 03:00:00|67002.8|66992.8|66932.8|66922.8|67009.2|66999.2|66894.6|66880.1|9264
1656907200000|2022-07-04 04:00:00|66932.5|66922.5|66921|66911|66954.9|66944.9|66915.6|66905.6|6909
1656910800000|2022-07-04 05:00:00|66920.9|66910.9|66929.9|66919.9|66955.6|66945.6|66901.5|66891.5|8748
1656914400000|2022-07-04 06:00:00|66930|66920|66951.8|66941.8|66977.2|66967.2|66912.5|66902.5|8285
1656918000000|2022-07-04 07:00:00|66950.2|66940.2|66956.9|66946.9|66981.5|66967.6|66941.8|66931.8|7740
1656921600000|2022-07-04 08:00:00|66956.4|66946.4|66979|66969|66997.9|66987.9|66950.6|66940.6|6865
1656925200000|2022-07-04 09:00:00|66979.1|66969.1|66901.2|66891.2|66997.2|66987.2|66815.6|66795.6|7416
1656928800000|2022-07-04 10:00:00|66901.5|66891.5|66877.7|66867.7|66910.1|66899.1|66843.6|66833|6468
1656932400000|2022-07-04 11:00:00|66877.9|66867.9|66902.8|66892.8|66903.4|66893.1|66868.9|66858.9|7248
1656936000000|2022-07-04 12:00:00|66902.7|66892.7|66892.3|66882.3|66909.7|66898.2|66884.5|66874.5|6701
1656939600000|2022-07-04 13:00:00|66892.4|66882.4|66894.4|66884.4|66908.3|66898.3|66862.5|66852.5|8315
1656943200000|2022-07-04 14:00:00|66894.5|66884.5|66974.8|66954.8|66981.7|66964.2|66891|66875.6|8928
1656946800000|2022-07-04 15:00:00|66975.4|66955.4|66972.8|66962.8|66981.3|66965.2|66943.3|66923.3|7365
1656950400000|2022-07-04 16:00:00|66977.9|66957.9|66966.4|66946.4|66981.9|66963.4|66950.3|66934.7|3886
1656954000000|2022-07-04 17:00:00|66966.3|66946.3|66968.5|66948.5|66972.8|66956.9|66955.2|66935.2|2210
1656957600000|2022-07-04 18:00:00|66968.4|66948.4|66973.9|66953.9|66977.8|66962.6|66965.2|66945.2|1981
1656961200000|2022-07-04 19:00:00|66974.3|66954.3|66969|66949|66975.6|66960.1|66961.7|66941.7|1943
1656964800000|2022-07-04 20:00:00|66968|66948|66976.7|66908.6|66995.6|66952.3|66954.4|66891.5|1924
1656968400000|2022-07-04 21:00:00|66976.4|66909.9|66957.5|66937.5|66985.4|66944.5|66954.7|66901.5|1392
1656972000000|2022-07-04 22:00:00|66958.2|66938.2|66931.6|66911.6|66989|66944.4|66930.8|66893.5|2298
1656975600000|2022-07-04 23:00:00|66931.7|66911.7|66942.8|66922.8|66951.9|66923.4|66928.5|66908.5|1950
1656979200000|2022-07-05 00:00:00|66943.5|66923.5|66964.7|66944.7|66973|66953|66933.9|66913.9|4848
1656982800000|2022-07-05 01:00:00|66964.9|66944.9|66898.6|66888.6|66973|66959.4|66819.7|66807.3|10018
1656986400000|2022-07-05 02:00:00|66898.4|66888.4|66933.5|66923.5|66945.2|66935.2|66865.1|66848.4|10332
1656990000000|2022-07-05 03:00:00|66933.7|66923.7|66937.7|66927.7|66958.3|66948.3|66913.6|66903.6|8278
1656993600000|2022-07-05 04:00:00|66938.5|66928.5|66930.7|66920.7|66943.6|66933.3|66914.9|66899.4|7852
1656997200000|2022-07-05 05:00:00|66930.6|66920.6|66911.2|66901.2|66933.9|66923.9|66902.6|66892.6|7979
1657000800000|2022-07-05 06:00:00|66910.7|66900.7|66943.2|66933.2|66949.1|66939.1|66909.5|66899.5|8381
1657004400000|2022-07-05 07:00:00|66943.4|66933.4|66993|66983|67012.5|67002.5|66933.8|66923.8|9325
1657008000000|2022-07-05 08:00:00|66993.8|66983.8|67074.8|67064.8|67086.3|67076.2|66974.1|66959.3|9602
1657011600000|2022-07-05 09:00:00|67074|67064|67085|67075|67119.7|67108.4|67063.2|67051.4|8849
1657015200000|2022-07-05 10:00:00|67084.6|67074.6|67068.3|67048.3|67106.2|67091.6|67044.6|67034.6|6971
1657018800000|2022-07-05 11:00:00|67067.6|67047.6|67089|67079|67116|67103.3|67056.3|67042.7|8332
1657022400000|2022-07-05 12:00:00|67089.2|67079.2|67175.7|67155.7|67180.9|67168.8|67083.6|67073.6|10374
1657026000000|2022-07-05 13:00:00|67171.3|67161.3|67217.1|67197.1|67251|67241|67139.3|67128.5|11000
1657029600000|2022-07-05 14:00:00|67217.6|67197.6|67231|67221|67251.5|67240.2|67194.3|67184.3|11677
1657033200000|2022-07-05 15:00:00|67230.5|67220.5|67151|67141|67237.7|67227.7|67127.6|67113|10319
1657036800000|2022-07-05 16:00:00|67150.8|67140.8|67194.4|67184.4|67213.2|67199.3|67148.6|67135.3|8859
1657040400000|2022-07-05 17:00:00|67193.9|67183.9|67167.2|67157.2|67199.7|67184.5|67159.2|67145|7884
1657044000000|2022-07-05 18:00:00|67166.5|67156.5|67140|67120|67173.5|67158.8|67113.4|67098.9|7375
1657047600000|2022-07-05 19:00:00|67139.7|67119.7|67118.7|67098.7|67147.5|67130.8|67090.8|67074.9|6262
1657051200000|2022-07-05 20:00:00|67119.3|67099.3|67154.9|67071.4|67180.4|67121.5|67104.4|67064.7|3023
1657054800000|2022-07-05 21:00:00|67157.5|67070.2|67172.3|67081.1|67219.6|67108.1|67099.2|67026.7|2256
1657058400000|2022-07-05 22:00:00|67139|67056.3|67138.4|67090.2|67195.5|67090.8|67111.9|67035.8|1819
1657062000000|2022-07-05 23:00:00|67136.5|67079.1|67135.3|67091.8|67199.8|67114.6|67108.9|67048.7|2304
1657065600000|2022-07-06 00:00:00|67130.6|67090.2|67140.6|67130.6|67181.2|67167.2|67107.8|67087.8|7293
1657069200000|2022-07-06 01:00:00|67145.2|67125.2|67136.1|67126.1|67197|67187|67103.3|67088.8|11121
1657072800000|2022-07-06 02:00:00|67136|67126|67080.4|67070.4|67136.5|67126.5|67070.5|67060.5|10225
1657076400000|2022-07-06 03:00:00|67079.4|67069.4|67101.7|67091.7|67117.8|67107.8|67069|67059|8591
1657080000000|2022-07-06 04:00:00|67101.6|67091.6|67135.8|67125.8|67162.1|67149.8|67089.5|67079.5|7251
1657083600000|2022-07-06 05:00:00|67135.9|67125.9|67134.1|67124.1|67152.9|67142.9|67119.1|67109.1|9480
1657087200000|2022-07-06 06:00:00|67134|67124|67083.1|67073.1|67194.1|67184.1|67068.3|67053|10028
1657090800000|2022-07-06 07:00:00|67084|67074|67112.7|67102.7|67116.6|67106.6|67059.8|67049.8|9555
1657094400000|2022-07-06 08:00:00|67112.6|67102.6|67090.3|67080.3|67126.2|67116.2|67057.5|67043.4|8998
1657098000000|2022-07-06 09:00:00|67090.2|67080.2|67115.1|67105.1|67116.8|67105.8|67080.1|67067|8079
1657101600000|2022-07-06 10:00:00|67115|67105|67108.4|67098.4|67124.5|67114.5|67055.9|67045.9|6708
1657105200000|2022-07-06 11:00:00|67109.2|67099.2|67180|67160|67188.3|67173.4|67107.5|67093.1|7797
1657108800000|2022-07-06 12:00:00|67180.3|67160.3|67094.5|67074.5|67191.5|67176|67088.9|67072.7|9357
1657112400000|2022-07-06 13:00:00|67094.7|67074.7|67118.7|67098.7|67131.6|67121.6|67033.7|67018.3|10759
1657116000000|2022-07-06 14:00:00|67120.3|67100.3|67129.3|67119.3|67182.1|67167.3|67094|67076.1|11821
1657119600000|2022-07-06 15:00:00|67130.4|67120.4|67150.2|67130.2|67178.2|67163.2|67124.5|67111.1|10326
1657123200000|2022-07-06 16:00:00|67149.6|67129.6|67183.2|67173.2|67192.4|67175.7|67142.3|67128.7|8353
1657126800000|2022-07-06 17:00:00|67187.8|67167.8|67141.6|67121.6|67187.9|67173.3|67134.7|67116.9|6165
1657130400000|2022-07-06 18:00:00|67141.2|67121.2|67141.6|67121.6|67191.7|67175.4|67120.4|67108|8817
1657134000000|2022-07-06 19:00:00|67141.4|67121.4|67154.3|67144.3|67170.5|67154.2|67131.6|67118.3|5722
1657137600000|2022-07-06 20:00:00|67155|67145|67175.4|67126.4|67179.2|67157.8|67151.7|67123.7|2921
1657141200000|2022-07-06 21:00:00|67176.5|67125.8|67164.2|67124.2|67191.4|67136.2|67139.1|67097.7|1548
1657144800000|2022-07-06 22:00:00|67160.5|67116.3|67164.3|67125.8|67182.4|67135.7|67148.4|67099.7|2153
1657148400000|2022-07-06 23:00:00|67165|67121|67152.6|67132.6|67171.4|67149.1|67145.9|67113|2304
1657152000000|2022-07-07 00:00:00|67151.7|67131.7|67166.9|67146.9|67198.8|67181.7|67136.6|67121.3|6945
1657155600000|2022-07-07 01:00:00|67167.4|67147.4|67164.9|67154.9|67209.9|67195.5|67141.5|67121.5|10174
1657159200000|2022-07-07 02:00:00|67164.8|67154.8|67069.8|67059.8|67165.3|67155.3|67060.1|67046.7|10065
1657162800000|2022-07-07 03:00:00|67070.2|67060.2|67035.2|67025.2|67086.8|67076.8|67025.8|67015.8|9392
1657166400000|2022-07-07 04:00:00|67035|67025|67022.9|67012.9|67035.1|67025.1|67000.4|66990.4|7001
1657170000000|2022-07-07 05:00:00|67023|67013|66991.6|66981.6|67039|67029|66986.1|66971|9731
1657173600000|2022-07-07 06:00:00|66993|66983|67114.5|67104.5|67158.3|67138.3|66990.8|66977|8796
1657177200000|2022-07-07 07:00:00|67114.6|67104.6|67117.9|67107.9|67123.4|67110.1|67074|67064|9357
1657180800000|2022-07-07 08:00:00|67117.8|67107.8|67071.5|67061.5|67141.1|67131.1|67069.3|67057|8408
1657184400000|2022-07-07 09:00:00|67072.5|67062.5|67089.5|67079.5|67099.5|67083.6|67003.7|66985.1|8881
1657188000000|2022-07-07 10:00:00|67089.4|67079.4|67065.4|67055.4|67089.4|67079.4|67051.3|67036.9|6274
1657191600000|2022-07-07 11:00:00|67064.8|67054.8|67040.7|67030.7|67067.5|67057.5|67018.8|67008.8|7733
1657195200000|2022-07-07 12:00:00|67040.9|67030.9|67093.5|67083.5|67099.6|67089.6|67035.8|67025.8|9190
1657198800000|2022-07-07 13:00:00|67093.8|67083.8|67005.8|66995.8|67099.8|67089.8|67000.8|66990.8|10564
1657202400000|2022-07-07 14:00:00|67005.9|66995.9|67013.6|67003.6|67026|67013.5|66992.6|66982.6|9857
1657206000000|2022-07-07 15:00:00|67013.8|67003.8|67014.5|67004.5|67045.3|67030.2|67005.7|66995.7|8535
1657209600000|2022-07-07 16:00:00|67014.3|67004.3|66964.3|66954.3|67021.2|67011.2|66959|66946.4|6732
1657213200000|2022-07-07 17:00:00|66963.2|66953.2|66932.4|66922.4|66963.5|66953.5|66930.5|66920.5|5935
1657216800000|2022-07-07 18:00:00|66932.3|66922.3|66939.5|66929.5|66948.6|66937.2|66915.7|66905.7|5402
1657220400000|2022-07-07 19:00:00|66939.4|66929.4|66936.4|66926.4|66951.3|66941.3|66929.3|66914.3|4677
1657224000000|2022-07-07 20:00:00|66941.6|66921.6|66941.2|66921.2|66960.2|66937.9|66933.7|66900.1|3456
1657227600000|2022-07-07 21:00:00|66941.3|66921.3|66941.6|66906|66957.6|66924.7|66932.1|66886.5|1566
1657231200000|2022-07-07 22:00:00|66945.1|66913|66944.1|66910.6|66959|66919.7|66932.2|66893.1|1862
1657234800000|2022-07-07 23:00:00|66945|66909.8|66946.3|66926.3|66960.8|66932.8|66930.7|66905.1|3265
1657238400000|2022-07-08 00:00:00|66945.1|66925.1|66952.4|66932.4|66991.1|66972.8|66939.2|66920|5854
1657242000000|2022-07-08 01:00:00|66951.7|66931.7|66995.9|66985.9|67004.3|66992.2|66925|66905.9|9988
1657245600000|2022-07-08 02:00:00|66998.3|66988.3|67076.4|67056.4|67081.8|67065.9|66984.2|66974.2|9590
1657249200000|2022-07-08 03:00:00|67076.7|67056.7|67063.2|67053.2|67106|67091.1|67063.2|67043.7|10801
1657252800000|2022-07-08 04:00:00|67063.5|67053.5|67058.7|67048.7|67094.5|67084.3|67057.8|67044.8|7341
1657256400000|2022-07-08 05:00:00|67058.6|67048.6|67069.4|67059.4|67096.7|67086.7|67052.6|67042.6|9236
1657260000000|2022-07-08 06:00:00|67069.5|67059.5|67054.1|67044.1|67092.4|67082.4|67050|67040|7369
1657263600000|2022-07-08 07:00:00|67054|67044|67055.1|67035.1|67106.3|67092.3|67028.5|67017|9141
1657267200000|2022-07-08 08:00:00|67055|67035|67060.7|67050.7|67076.9|67066.9|67025.5|67015.5|8520
1657270800000|2022-07-08 09:00:00|67060.9|67050.9|67041.4|67021.4|67084.5|67074.5|67027.5|67016.5|7679
1657274400000|2022-07-08 10:00:00|67040.7|67020.7|67028|67018|67047.6|67036.5|67017.4|67007.4|6565
1657278000000|2022-07-08 11:00:00|67028.1|67018.1|66994.5|66984.5|67047.6|67036.2|66994.5|66984.5|7828
1657281600000|2022-07-08 12:00:00|66994.7|66984.7|66972.5|66962.5|67033.9|67012.1|66959.9|66948.5|10686
1657285200000|2022-07-08 13:00:00|66971.3|66961.3|66959.8|66949.8|66990.2|66973.8|66920.8|66910.8|11817
1657288800000|2022-07-08 14:00:00|66960|66950|66869|66859|66982.9|66968.2|66852|66836.8|11352
1657292400000|2022-07-08 15:00:00|66868.6|66858.6|66892.6|66882.6|66904.4|66890|66847.5|66833|9231
1657296000000|2022-07-08 16:00:00|66892.5|66882.5|66876.4|66866.4|66931.9|66921.9|66874.4|66860.3|8450
1657299600000|2022-07-08 17:00:00|66876.5|66866.5|66851.8|66841.8|66881.9|66867.6|66849.3|66839.3|6247
1657303200000|2022-07-08 18:00:00|66851.7|66841.7|66900.5|66890.5|66908.1|66894.9|66850.6|66840.6|5856
1657306800000|2022-07-08 19:00:00|66900.3|66890.3|66850|66840|66904.4|66894.4|66847|66832.8|6207
1657310400000|2022-07-08 20:00:00|66850.1|66840.1|66868|66848|66915.8|66857|66834.1|66774.4|2418
1657483200000|2022-07-10 20:00:00|66958.6|66852.7|66927.5|66824.5|66958.6|66852.7|66927.5|66816.1|106
1657486800000|2022-07-10 21:00:00|66958.6|66852.7|66940|66832.2|66961.7|66853.7|66923.1|66813.1|852
1657490400000|2022-07-10 22:00:00|66939.1|66836.5|66929.4|66835.8|66968.8|66865.4|66920.2|66815.4|1262
1657494000000|2022-07-10 23:00:00|66923.5|66837.5|66911.1|66877.3|66936.2|66889.8|66887.9|66810.5|2430
1657497600000|2022-07-11 00:00:00|66909.6|66877.5|66929.8|66909.8|66977.8|66957.8|66881.2|66861.2|8071
1657501200000|2022-07-11 01:00:00|66929.7|66909.7|67053.5|67043.5|67066.2|67052.4|66922.4|66902.4|11532
1657504800000|2022-07-11 02:00:00|67055.1|67045.1|67084.4|67074.4|67106.8|67095.7|67027.2|67017|10356
1657508400000|2022-07-11 03:00:00|67084.8|67074.8|67076.9|67066.9|67089.8|67079.8|67062|67052|7969
1657512000000|2022-07-11 04:00:00|67076.8|67066.8|67081|67071|67088.2|67078.2|67068.2|67058.2|6233
1657515600000|2022-07-11 05:00:00|67080.8|67070.8|67100.7|67090.7|67125.2|67115.2|67073|67063|7667
1657519200000|2022-07-11 06:00:00|67101|67091|67142.7|67132.7|67145.4|67135.4|67083.8|67073.8|9494
1657522800000|2022-07-11 07:00:00|67141.4|67131.4|67103.6|67093.6|67145.4|67135.4|67095|67085|8831
1657526400000|2022-07-11 08:00:00|67103.3|67093.3|67037.6|67027.6|67112.4|67102.4|67030.9|67020.9|8171
1657530000000|2022-07-11 09:00:00|67037.3|67027.3|67091.9|67071.9|67096.5|67080.3|67022.1|67008.8|8787
1657533600000|2022-07-11 10:00:00|67090.4|67070.4|67100.9|67090.9|67107.7|67093.5|67057.4|67045.4|5684
1657537200000|2022-07-11 11:00:00|67100.7|67090.7|67143.8|67133.8|67146|67136|67095.4|67080.4|7910
1657540800000|2022-07-11 12:00:00|67144.2|67134.2|67179.1|67169.1|67204.6|67191.2|67139.9|67126.2|9451
1657544400000|2022-07-11 13:00:00|67179|67169|67135.5|67125.5|67262|67248.7|67123.4|67108.5|10740
1657548000000|2022-07-11 14:00:00|67135.6|67125.6|67156.3|67146.3|67197|67182.5|67127.6|67116.5|10720
1657551600000|2022-07-11 15:00:00|67156.6|67146.6|67153.3|67143.3|67169.3|67156.5|67140.8|67126.1|8927
1657555200000|2022-07-11 16:00:00|67152.9|67142.9|67222.1|67212.1|67240.2|67227.5|67151.3|67141.3|8430
1657558800000|2022-07-11 17:00:00|67222.9|67212.9|67199.4|67189.4|67233|67220.2|67195.8|67181.2|7836
1657562400000|2022-07-11 18:00:00|67199.3|67189.3|67215.8|67205.8|67240.7|67228.7|67198.5|67184.1|6450
1657566000000|2022-07-11 19:00:00|67215.6|67205.6|67248.6|67228.6|67270.3|67255.2|67209.3|67194.4|6414
1657569600000|2022-07-11 20:00:00|67248|67228|67270|67250|67275.4|67254.8|67240|67220|3529
1657573200000|2022-07-11 21:00:00|67269.9|67249.9|67263.1|67243.1|67273.8|67249.9|67256.7|67227.8|1115
1657576800000|2022-07-11 22:00:00|67262.6|67242.6|67257|67202.5|67286.8|67242.6|67228.2|67186.7|2439
1657580400000|2022-07-11 23:00:00|67264.6|67202.3|67241.8|67221.8|67264.6|67224|67230.9|67188.8|3123
1657584000000|2022-07-12 00:00:00|67241.2|67221.2|67247.7|67237.7|67275.4|67259.8|67230.4|67210.4|6969
1657587600000|2022-07-12 01:00:00|67252.3|67232.3|67373.7|67363.7|67493.3|67473.3|67249.2|67232.3|12103
1657591200000|2022-07-12 02:00:00|67374.2|67364.2|67373.4|67363.4|67407.1|67391.8|67343.8|67327.8|10529
1657594800000|2022-07-12 03:00:00|67373|67363|67416.8|67406.8|67450.5|67435.7|67366.2|67356.2|9169
1657598400000|2022-07-12 04:00:00|67416.9|67406.9|67487.4|67477.4|67493.8|67480|67416.9|67404|8785
1657602000000|2022-07-12 05:00:00|67486.9|67476.9|67442.5|67432.5|67542.9|67526.8|67440.4|67428.7|10308
1657605600000|2022-07-12 06:00:00|67442.8|67432.8|67420.4|67410.4|67465.3|67451.2|67336.2|67316.2|10804
1657609200000|2022-07-12 07:00:00|67420.1|67410.1|67479.7|67469.7|67517.1|67505|67392|67375.7|9946
1657612800000|2022-07-12 08:00:00|67479.5|67469.5|67432.6|67422.6|67533.7|67523.7|67418.3|67406.8|9003
1657616400000|2022-07-12 09:00:00|67432.7|67422.7|67353.5|67333.5|67465.9|67445.9|67324.8|67310.9|8658
1657620000000|2022-07-12 10:00:00|67352.6|67332.6|67413.8|67393.8|67424.7|67408.7|67285.7|67269.1|8123
1657623600000|2022-07-12 11:00:00|67412.8|67392.8|67391.5|67371.5|67417.5|67402.3|67314.3|67298.3|9769
1657627200000|2022-07-12 12:00:00|67386.5|67376.5|67395.7|67375.7|67421.9|67407.3|67364.7|67350.1|9879
1657630800000|2022-07-12 13:00:00|67396.1|67376.1|67411.8|67391.8|67431|67415.2|67379.9|67365.1|10814
1657634400000|2022-07-12 14:00:00|67411.5|67391.5|67363.6|67353.6|67424.8|67411.6|67349.3|67339.3|10436
1657638000000|2022-07-12 15:00:00|67363.1|67353.1|67353|67333|67377.3|67362.4|67340.9|67325.9|9543
1657641600000|2022-07-12 16:00:00|67353.2|67333.2|67351.9|67341.9|67368.1|67353|67296.6|67286.6|7172
1657645200000|2022-07-12 17:00:00|67352.2|67342.2|67347.6|67337.6|67368.2|67355.9|67342.7|67329.4|6330
1657648800000|2022-07-12 18:00:00|67347.7|67337.7|67364.8|67344.8|67373.6|67354.6|67342.4|67325|5507
1657652400000|2022-07-12 19:00:00|67364.9|67344.9|67395.3|67375.3|67398.5|67383.1|67360.7|67344.9|6367
1657656000000|2022-07-12 20:00:00|67395.4|67375.4|67426.9|67307.9|67430.3|67385.5|67374.9|67304.9|4385
1657659600000|2022-07-12 21:00:00|67421.1|67302.1|67409.5|67333.4|67455.8|67371.8|67383.2|67285.7|1625
1657663200000|2022-07-12 22:00:00|67418.7|67323.7|67403.6|67359.9|67442.8|67370.9|67383.8|67321.3|2722
1657666800000|2022-07-12 23:00:00|67407.6|67361.2|67402.1|67382.1|67409.6|67382.9|67381.7|67351.1|3051
1657670400000|2022-07-13 00:00:00|67401.2|67381.2|67397.3|67377.3|67441|67421|67373.1|67353.1|8716
1657674000000|2022-07-13 01:00:00|67396.7|67376.7|67387|67367|67408|67394.7|67326.6|67310.9|11463
1657677600000|2022-07-13 02:00:00|67387.9|67367.9|67244.3|67224.3|67399.1|67379.1|67220.2|67204.7|10390
1657681200000|2022-07-13 03:00:00|67244.6|67224.6|67334.9|67324.9|67352.8|67342.8|67225|67209.5|9356
1657684800000|2022-07-13 04:00:00|67335|67325|67328.4|67318.4|67359.3|67349.3|67326.8|67312.7|6251
1657688400000|2022-07-13 05:00:00|67328.5|67318.5|67288.7|67268.7|67353.6|67343|67280.8|67262.6|8844
1657692000000|2022-07-13 06:00:00|67288.8|67268.8|67247.1|67237.1|67313|67303|67240.2|67225.4|9630
1657695600000|2022-07-13 07:00:00|67246.9|67236.9|67252|67242|67299.7|67287.5|67218.1|67203.2|9921
1657699200000|2022-07-13 08:00:00|67251.5|67241.5|67264.1|67244.1|67285.9|67275.6|67236.4|67226.4|8165
1657702800000|2022-07-13 09:00:00|67264.2|67244.2|67282.7|67272.7|67290.2|67279.2|67243.7|67229.7|6958
1657706400000|2022-07-13 10:00:00|67282.9|67272.9|67295.9|67285.9|67300.2|67286.1|67256.1|67242.7|6450
1657710000000|2022-07-13 11:00:00|67296.1|67286.1|67287.7|67277.7|67306.9|67292.7|67261.5|67248.8|7824
1657713600000|2022-07-13 12:00:00|67286.8|67276.8|67421.2|67401.2|67490.2|67473.8|67272|67251.9|11588
1657717200000|2022-07-13 13:00:00|67420.2|67400.2|67348.6|67328.6|67433.1|67413.1|67332.4|67312.4|11380
1657720800000|2022-07-13 14:00:00|67347.6|67327.6|67187.2|67167.2|67377.3|67361.1|67107.8|67087.8|12685
1657724400000|2022-07-13 15:00:00|67185.5|67165.5|67182|67172|67238|67222.9|67147.8|67127.8|11210
1657728000000|2022-07-13 16:00:00|67181.6|67171.6|67202.6|67192.6|67222.4|67207.5|67161.1|67147.4|8264
1657731600000|2022-07-13 17:00:00|67202.5|67192.5|67174|67154|67216.2|67206.2|67160.6|67146.3|8248
1657735200000|2022-07-13 18:00:00|67173.6|67153.6|67234.3|67224.3|67258.9|67243.5|67173.6|67153.6|8892
1657738800000|2022-07-13 19:00:00|67234.2|67224.2|67260.2|67240.2|67260.2|67242.9|67229.7|67215.2|6167
1657742400000|2022-07-13 20:00:00|67259.9|67239.9|67271.4|67230.6|67306|67260.2|67252.8|67221.6|2703
1657746000000|2022-07-13 21:00:00|67272.3|67230.4|67275.3|67255.3|67297.4|67260.1|67260.6|67211.5|1903
1657749600000|2022-07-13 22:00:00|67275|67255|67305.6|67272.9|67333|67276.4|67270.1|67236.3|2067
1657753200000|2022-07-13 23:00:00|67307.4|67270.6|67344|67324|67361.3|67338.8|67294.7|67263|2891
1657756800000|2022-07-14 00:00:00|67343.3|67323.3|67351.6|67331.6|67362.5|67344.8|67247.5|67227.5|8832
1657760400000|2022-07-14 01:00:00|67350.9|67330.9|67311|67301|67378.2|67358.2|67292.2|67276.2|10078
1657764000000|2022-07-14 02:00:00|67313.1|67303.1|67307.7|67297.7|67325.5|67310.9|67258.8|67244.3|10046
1657767600000|2022-07-14 03:00:00|67307.1|67297.1|67290.5|67280.5|67311|67301|67259.5|67249.5|7875
1657771200000|2022-07-14 04:00:00|67290.3|67280.3|67352.1|67342.1|67359.4|67344.2|67281.3|67271.3|6779
1657774800000|2022-07-14 05:00:00|67350.9|67340.9|67389.9|67369.9|67435|67419|67341.7|67328|9859
1657778400000|2022-07-14 06:00:00|67389.6|67369.6|67495.4|67485.4|67512.4|67495.4|67370.4|67355.4|10813
1657782000000|2022-07-14 07:00:00|67500.2|67480.2|67503.9|67493.9|67559|67540.3|67431.5|67411.5|11358
1657785600000|2022-07-14 08:00:00|67503.8|67493.8|67574.8|67564.8|67649|67629|67490.1|67476.5|10409
1657789200000|2022-07-14 09:00:00|67574.6|67564.6|67491.4|67471.4|67582.6|67569.6|67487.9|67470.5|9439
1657792800000|2022-07-14 10:00:00|67491.6|67471.6|67642.3|67622.3|67643.7|67627.5|67490.4|67471.3|8353
1657796400000|2022-07-14 11:00:00|67637.9|67627.9|67700|67690|67724.2|67711.7|67584.6|67565.1|10299
1657800000000|2022-07-14 12:00:00|67704.7|67684.7|67832.3|67822.3|67848.2|67834.5|67699.1|67683.7|11378
1657803600000|2022-07-14 13:00:00|67832.7|67822.7|67826.2|67806.2|67928.9|67908.9|67770.3|67755.7|12483
1657807200000|2022-07-14 14:00:00|67826.6|67806.6|67789.2|67769.2|67926|67906|67747|67732.3|12268
1657810800000|2022-07-14 15:00:00|67784.5|67774.5|67586.7|67566.7|67791.7|67776.8|67527|67507.8|12498
1657814400000|2022-07-14 16:00:00|67586.3|67566.3|67664.6|67644.6|67683.2|67666.1|67573.4|67557.8|10830
1657818000000|2022-07-14 17:00:00|67663.9|67643.9|67576|67556|67668.6|67652.5|67566.8|67551.6|10628
1657821600000|2022-07-14 18:00:00|67575.5|67555.5|67563.1|67543.1|67597.1|67581|67527.4|67512.8|8683
1657825200000|2022-07-14 19:00:00|67562.5|67542.5|67583.8|67563.8|67600.5|67582.9|67554.9|67538.9|6259
1657828800000|2022-07-14 20:00:00|67583.7|67563.7|67670.7|67551.7|67707.8|67644.8|67567.4|67523.9|3783
1657832400000|2022-07-14 21:00:00|67669.2|67550.2|67701.4|67616.9|67723.2|67636.5|67643.7|67550.2|2055
1657836000000|2022-07-14 22:00:00|67701.8|67615.6|67644.8|67565.6|67719.5|67639.6|67628|67537.5|3228
1657839600000|2022-07-14 23:00:00|67648.1|67563|67592.4|67552.8|67654.7|67570.2|67578.9|67542.2|6423
1657843200000|2022-07-15 00:00:00|67581.1|67553|67674.2|67654.2|67722.2|67702.2|67570.3|67550.3|9359
1657846800000|2022-07-15 01:00:00|67674.9|67654.9|67501.2|67481.2|67691.3|67673.8|67485.4|67467.8|11476
1657850400000|2022-07-15 02:00:00|67499.6|67479.6|67651|67641|67678.9|67664.2|67499.6|67479.6|10877
1657854000000|2022-07-15 03:00:00|67650.9|67640.9|67789.3|67779.3|67810|67795.6|67634.3|67624.3|9885
1657857600000|2022-07-15 04:00:00|67790.7|67780.7|67770.4|67750.4|67797.2|67784.8|67731.1|67713.4|7183
1657861200000|2022-07-15 05:00:00|67771.5|67751.5|67705|67685|67802.7|67783.5|67673.4|67653.4|9946
1657864800000|2022-07-15 06:00:00|67705.2|67685.2|67837.3|67817.3|67853.2|67835.8|67681.7|67661.7|11423
1657868400000|2022-07-15 07:00:00|67836.7|67816.7|67783.4|67763.4|67843.1|67824.9|67738.9|67718.9|10994
1657872000000|2022-07-15 08:00:00|67783.7|67763.7|67747.6|67727.6|67840.3|67822.3|67726.6|67710.2|10661
1657875600000|2022-07-15 09:00:00|67748.2|67728.2|67700.2|67690.2|67749|67730.6|67678.4|67661.8|9140
1657879200000|2022-07-15 10:00:00|67700.6|67690.6|67701.3|67681.3|67740.1|67725.4|67679.9|67666|7718
1657882800000|2022-07-15 11:00:00|67701|67681|67682.8|67672.8|67727.8|67709.2|67675.1|67655.1|9391
1657886400000|2022-07-15 12:00:00|67682.9|67672.9|67642.2|67622.2|67763.6|67743.8|67639.1|67620.8|11196
1657890000000|2022-07-15 13:00:00|67641.5|67621.5|67750.6|67730.6|67768|67752.7|67634.6|67619.8|12226
1657893600000|2022-07-15 14:00:00|67751.4|67731.4|67683.4|67663.4|67751.4|67731.4|67629.9|67613.2|12254
1657897200000|2022-07-15 15:00:00|67683.5|67663.5|67683.4|67663.4|67705.3|67688.2|67649.3|67633.6|10071
1657900800000|2022-07-15 16:00:00|67683.8|67663.8|67640.4|67620.4|67689|67672|67617.9|67601.4|9082
1657904400000|2022-07-15 17:00:00|67640.3|67620.3|67613.1|67593.1|67646|67630.8|67595.2|67579|6927
1657908000000|2022-07-15 18:00:00|67613|67593|67574.2|67554.2|67614.3|67596.7|67569.8|67549.8|6138
1657911600000|2022-07-15 19:00:00|67574.4|67554.4|67552.7|67532.7|67579.6|67564.5|67543.9|67529|5631
1657915200000|2022-07-15 20:00:00|67553.4|67533.4|67637.2|67521|67682.6|67605.8|67546.3|67514.9|3094
1658088000000|2022-07-17 20:00:00|67717.5|67591.5|67700.5|67574.5|67731.6|67605.6|67700.5|67574.5|25
1658091600000|2022-07-17 21:00:00|67721.1|67595.1|67703.4|67584.4|67721.1|67597.8|67697.7|67578.7|368
1658095200000|2022-07-17 22:00:00|67701.3|67582.3|67695.6|67576.6|67754.2|67650.7|67686.4|67567.4|7235
1658098800000|2022-07-17 23:00:00|67690.1|67571.1|67653.5|67600|67697.7|67607|67624.2|67538.7|6283
1658102400000|2022-07-18 00:00:00|67650.1|67602.2|67606.5|67586.5|67661|67641|67575.2|67530.7|7518
1658106000000|2022-07-18 01:00:00|67606.7|67586.7|67592.1|67582.1|67637.3|67620.6|67540.9|67524.5|10547
1658109600000|2022-07-18 02:00:00|67591.6|67581.6|67599.7|67589.7|67652.9|67634.4|67585|67571.3|9972
1658113200000|2022-07-18 03:00:00|67600.1|67590.1|67537.9|67527.9|67601.5|67591.5|67511.2|67496.9|9246
1658116800000|2022-07-18 04:00:00|67537.8|67527.8|67528.3|67518.3|67584.5|67569.7|67527.6|67517.6|6295
1658120400000|2022-07-18 05:00:00|67527.4|67517.4|67533.5|67523.5|67548.9|67535.6|67494|67480.4|9062
1658124000000|2022-07-18 06:00:00|67533.1|67523.1|67545.9|67535.9|67572|67562|67523.9|67510.4|9669
1658127600000|2022-07-18 07:00:00|67545.8|67535.8|67496.2|67486.2|67590.5|67576.4|67441.4|67424.4|10106
1658131200000|2022-07-18 08:00:00|67496.4|67486.4|67462.5|67452.5|67533.7|67520.1|67448.2|67428.2|8637
1658134800000|2022-07-18 09:00:00|67462.8|67452.8|67390.5|67380.5|67495.5|67483.1|67380|67365.9|8169
1658138400000|2022-07-18 10:00:00|67390.4|67380.4|67443.8|67433.8|67450|67435.1|67363.3|67349.3|6150
1658142000000|2022-07-18 11:00:00|67443.5|67433.5|67466.1|67456.1|67476.6|67462.2|67437.7|67424.8|6794
1658145600000|2022-07-18 12:00:00|67465.7|67455.7|67480.3|67470.3|67523.4|67509.6|67454.2|67441.3|8771
1658149200000|2022-07-18 13:00:00|67482.2|67472.2|67509.8|67489.8|67518.2|67501.9|67467.1|67451.3|11096
1658152800000|2022-07-18 14:00:00|67509.7|67489.7|67496.7|67486.7|67532.4|67517.7|67473|67457.7|10893
1658156400000|2022-07-18 15:00:00|67496.6|67486.6|67522.7|67512.7|67553.3|67537.9|67492.2|67475.7|7751
1658160000000|2022-07-18 16:00:00|67522.5|67512.5|67565.7|67545.7|67575.9|67563.2|67514.6|67500.1|6649
1658163600000|2022-07-18 17:00:00|67560|67550|67577.4|67557.4|67582.5|67565|67541.4|67526.7|6226
1658167200000|2022-07-18 18:00:00|67577.6|67557.6|67606.6|67586.6|67606.9|67591.6|67567.7|67552.8|7938
1658170800000|2022-07-18 19:00:00|67606.8|67586.8|67624|67604|67626.9|67610.6|67583.6|67564.1|6991
1658174400000|2022-07-18 20:00:00|67620.3|67610.3|67615.3|67595.3|67631.6|67610.4|67611.6|67585.5|2420
1658178000000|2022-07-18 21:00:00|67615.1|67595.1|67629.7|67586.3|67642.3|67595.9|67607.4|67568.3|1613
1658181600000|2022-07-18 22:00:00|67615.6|67595.6|67606|67586|67633|67598.2|67601.5|67570.6|2070
1658185200000|2022-07-18 23:00:00|67604.9|67584.9|67613|67593|67644.8|67597.4|67602.1|67556.5|2322
1658188800000|2022-07-19 00:00:00|67612.9|67592.9|67607.5|67587.5|67633.1|67613.1|67584.1|67564.1|6988
1658192400000|2022-07-19 01:00:00|67606.9|67586.9|67614.1|67604.1|67628.1|67614.5|67546.6|67534.2|9697
1658196000000|2022-07-19 02:00:00|67613.5|67603.5|67576.3|67566.3|67630.7|67613.4|67558.7|67548.7|9156
1658199600000|2022-07-19 03:00:00|67576.4|67566.4|67539.6|67529.6|67578.4|67568.4|67529.8|67519.8|7857
1658203200000|2022-07-19 04:00:00|67539.5|67529.5|67551.4|67531.4|67560.1|67548.7|67515.9|67502.8|6199
1658206800000|2022-07-19 05:00:00|67551.2|67531.2|67523.9|67513.9|67558.9|67544.9|67498.2|67483.9|9108
1658210400000|2022-07-19 06:00:00|67530.1|67510.1|67554.5|67544.5|67562.4|67548.8|67497.9|67481.7|9504
1658214000000|2022-07-19 07:00:00|67552.5|67542.5|67500.6|67490.6|67585|67572.1|67493.1|67478.3|9720
1658217600000|2022-07-19 08:00:00|67500.5|67490.5|67433.7|67423.7|67508.4|67498.4|67425|67407.7|8728
1658221200000|2022-07-19 09:00:00|67433.6|67423.6|67463.1|67443.1|67502.5|67487.7|67431.4|67413.5|8541
1658224800000|2022-07-19 10:00:00|67463.4|67443.4|67441.3|67431.3|67463.9|67451.9|67419.3|67403.3|7485
1658228400000|2022-07-19 11:00:00|67446.9|67426.9|67438.5|67428.5|67458.3|67443.5|67406.8|67391.3|8588
1658232000000|2022-07-19 12:00:00|67437.9|67427.9|67507.9|67487.9|67524.8|67509.9|67434.9|67419.4|9391
1658235600000|2022-07-19 13:00:00|67508.2|67488.2|67480.2|67460.2|67509.5|67494.5|67445|67430.1|10416
1658239200000|2022-07-19 14:00:00|67480.9|67460.9|67479.1|67469.1|67508|67495.1|67451.4|67436.5|11238
1658242800000|2022-07-19 15:00:00|67484.2|67464.2|67488.1|67468.1|67503.1|67488.3|67460.4|67444.9|9363
1658246400000|2022-07-19 16:00:00|67488|67468|67461|67451|67500.2|67486.6|67450.6|67440.6|6303
1658250000000|2022-07-19 17:00:00|67460.8|67450.8|67466|67456|67468.3|67456.3|67446|67432.3|5218
1658253600000|2022-07-19 18:00:00|67466.1|67456.1|67480|67470|67487.4|67474.8|67462.1|67449.8|5867
1658257200000|2022-07-19 19:00:00|67479.9|67469.9|67485.1|67475.1|67492.3|67476.8|67470.2|67454.3|5490
1658260800000|2022-07-19 20:00:00|67485.4|67475.4|67464.7|67444.7|67489.2|67475.4|67462.8|67438.1|3369
1658264400000|2022-07-19 21:00:00|67469.5|67439.3|67457.3|67437.3|67480.5|67447.8|67449.8|67423.7|1450
1658268000000|2022-07-19 22:00:00|67458.2|67438.2|67457.2|67437.2|67472.1|67445.8|67450.4|67420.4|1948
1658271600000|2022-07-19 23:00:00|67457.4|67437.4|67442.1|67422.1|67472.2|67441.9|67440.2|67413.5|2099
1658275200000|2022-07-20 00:00:00|67445.2|67425.2|67399.4|67379.4|67449.4|67429.4|67380.6|67360.6|5990
1658278800000|2022-07-20 01:00:00|67399.1|67379.1|67510.1|67490.1|67521.9|67507.4|67391.8|67376.5|9207
1658282400000|2022-07-20 02:00:00|67510.2|67490.2|67489.3|67479.3|67519.3|67503.5|67469.9|67459.9|8623
1658286000000|2022-07-20 03:00:00|67488.6|67478.6|67491.9|67481.9|67508.7|67494.8|67476.1|67464|7357
1658289600000|2022-07-20 04:00:00|67492|67482|67494.8|67484.8|67513.6|67503|67482.9|67469.2|6351
1658293200000|2022-07-20 05:00:00|67495|67485|67576.4|67556.4|67580.9|67560.9|67491.5|67481.5|8972
1658296800000|2022-07-20 06:00:00|67576.8|67556.8|67553.4|67543.4|67598.8|67586.6|67544.7|67530.2|9293
1658300400000|2022-07-20 07:00:00|67554|67544|67602.7|67592.7|67633.4|67618|67506.1|67492.7|9294
1658304000000|2022-07-20 08:00:00|67602.3|67592.3|67570.7|67560.7|67612.2|67602.2|67560.3|67548.7|8079
1658307600000|2022-07-20 09:00:00|67570.4|67560.4|67556.3|67546.3|67580.5|67570.5|67541.1|67530.1|7154
1658311200000|2022-07-20 10:00:00|67556.2|67546.2|67602.8|67582.8|67643|67628.8|67541|67526.7|7494
1658314800000|2022-07-20 11:00:00|67602.7|67582.7|67578.9|67568.9|67633.8|67618.9|67573.5|67559.3|9286
1658318400000|2022-07-20 12:00:00|67578.4|67568.4|67581.4|67571.4|67600.7|67585|67560.2|67540.2|9404
1658322000000|2022-07-20 13:00:00|67581.3|67571.3|67589.2|67569.2|67596.4|67583.9|67552.9|67539.8|11322
1658325600000|2022-07-20 14:00:00|67589.4|67569.4|67614.1|67594.1|67620.8|67610.8|67567|67553.6|11088
1658329200000|2022-07-20 15:00:00|67614.3|67594.3|67652.2|67642.2|67675.9|67665.9|67601.9|67586.8|8941
1658332800000|2022-07-20 16:00:00|67652.5|67642.5|67716.5|67706.5|67731.7|67717|67650|67635.7|7966
1658336400000|2022-07-20 17:00:00|67716.7|67706.7|67771.2|67751.2|67777.5|67763|67711.7|67696.5|9794
1658340000000|2022-07-20 18:00:00|67771|67751|67729.6|67709.6|67772.7|67758.1|67717|67703.7|7865
1658343600000|2022-07-20 19:00:00|67729.7|67709.7|67764.6|67754.6|67771.6|67756.7|67711.4|67697.6|5896
1658347200000|2022-07-20 20:00:00|67769.5|67749.5|67771.6|67716|67811.8|67764.7|67759.7|67688.9|3821
1658350800000|2022-07-20 21:00:00|67775.3|67703.2|67782.3|67709.9|67789.1|67736.3|67750.8|67697.2|1453
1658354400000|2022-07-20 22:00:00|67778.9|67712.9|67763.5|67743.5|67805.2|67750.3|67754.9|67686.2|2353
1658358000000|2022-07-20 23:00:00|67772.9|67734.9|67771.4|67736.4|67795.2|67750|67756.5|67695|2907
1658361600000|2022-07-21 00:00:00|67770.6|67738.6|67741.3|67731.3|67780.7|67761|67712.6|67692.6|7565
1658365200000|2022-07-21 01:00:00|67742.2|67732.2|67718.5|67708.5|67783.6|67767.3|67671.5|67654.2|9969
1658368800000|2022-07-21 02:00:00|67718.8|67708.8|67690.2|67680.2|67778.5|67763.6|67685.4|67675.3|8505
1658372400000|2022-07-21 03:00:00|67689.7|67679.7|67717.1|67707.1|67734.5|67718.2|67683.8|67668.1|7393
1658376000000|2022-07-21 04:00:00|67717|67707|67655.4|67645.4|67718|67708|67653|67638.4|6749
1658379600000|2022-07-21 05:00:00|67655.2|67645.2|67662.8|67652.8|67689.9|67676.9|67627.2|67614.3|8842
1658383200000|2022-07-21 06:00:00|67662.3|67652.3|67713|67703|67718.9|67708.9|67622.1|67607.5|9515
1658386800000|2022-07-21 07:00:00|67713.1|67703.1|67749.2|67739.2|67762.1|67750.3|67689.7|67675.3|9714
1658390400000|2022-07-21 08:00:00|67749|67739|67773.1|67763.1|67802.3|67787.9|67737.1|67724.8|9427
1658394000000|2022-07-21 09:00:00|67773|67763|67813.9|67793.9|67845.9|67833|67766.3|67751.3|8116
1658397600000|2022-07-21 10:00:00|67814.3|67794.3|67792.1|67782.1|67819.7|67803.3|67763.5|67749.7|5823
1658401200000|2022-07-21 11:00:00|67791.9|67781.9|67837.1|67817.1|67864.5|67853.2|67779.6|67765.2|8869
1658404800000|2022-07-21 12:00:00|67837.2|67817.2|67737.1|67717.1|67848|67831.5|67688|67668.6|11973
1658408400000|2022-07-21 13:00:00|67737.7|67717.7|67794.2|67774.2|67889.8|67873.5|67690.5|67674.4|12601
1658412000000|2022-07-21 14:00:00|67793.5|67773.5|67857.2|67847.2|67890.9|67875.4|67778.2|67764.5|12036
1658415600000|2022-07-21 15:00:00|67857|67847|67794|67784|67873.7|67860|67762.2|67747.5|11051
1658419200000|2022-07-21 16:00:00|67794.1|67784.1|67820.1|67800.1|67827.2|67812.6|67787.2|67772.7|7585
1658422800000|2022-07-21 17:00:00|67820.4|67800.4|67836|67816|67837.3|67821.4|67809.7|67793.4|7286
1658426400000|2022-07-21 18:00:00|67835.9|67815.9|67814.7|67794.7|67836.5|67822.1|67795.2|67780.2|7671
1658430000000|2022-07-21 19:00:00|67814.6|67794.6|67784.5|67764.5|67816|67799.7|67776.8|67762.1|7123
1658433600000|2022-07-21 20:00:00|67784.3|67764.3|67737.6|67661.7|67787.4|67772.5|67688.4|67652.1|4917
1658437200000|2022-07-21 21:00:00|67738.3|67661.5|67703.4|67668.4|67823.6|67704.6|67689.7|67630.6|1592
1658440800000|2022-07-21 22:00:00|67695.7|67675.7|67706.1|67686.1|67736|67696.2|67695.4|67651.4|1951
1658444400000|2022-07-21 23:00:00|67705.8|67685.8|67692.1|67672.1|67726|67690.4|67687.6|67656.4|3334
1658448000000|2022-07-22 00:00:00|67692.2|67672.2|67767|67747|67770.8|67755.7|67685.9|67665.9|7834
1658451600000|2022-07-22 01:00:00|67766.6|67746.6|67748|67738|67788|67772.6|67698.1|67686.9|10818
1658455200000|2022-07-22 02:00:00|67747.8|67737.8|67770.8|67760.8|67834.1|67814.1|67739|67729|9341
1658458800000|2022-07-22 03:00:00|67771.2|67761.2|67757.2|67747.2|67791.8|67778.7|67754.9|67742.7|7384
1658462400000|2022-07-22 04:00:00|67757.6|67747.6|67775.1|67765.1|67777.4|67767.4|67731.4|67718.5|6550
1658466000000|2022-07-22 05:00:00|67774.9|67764.9|67757.2|67737.2|67787.5|67774|67718.2|67703.3|8253
1658469600000|2022-07-22 06:00:00|67756.9|67736.9|67745.1|67735.1|67758|67743.7|67720|67706.7|8374
1658473200000|2022-07-22 07:00:00|67744.7|67734.7|67780.6|67770.6|67852.8|67836.6|67738.1|67726.9|9267
1658476800000|2022-07-22 08:00:00|67780.7|67770.7|67764.7|67754.7|67790.1|67776.2|67734.8|67719.5|8585
1658480400000|2022-07-22 09:00:00|67764.8|67754.8|67733.9|67723.9|67771.2|67761.2|67729|67710.4|7749
1658484000000|2022-07-22 10:00:00|67734.2|67724.2|67695|67675|67763|67747.8|67685.2|67670.1|6276
1658487600000|2022-07-22 11:00:00|67689.8|67679.8|67620.7|67600.7|67705.1|67688.1|67601|67587.3|9947
1658491200000|2022-07-22 12:00:00|67621.4|67601.4|67647.2|67637.2|67651|67638.6|67587.1|67574.7|9229
1658494800000|2022-07-22 13:00:00|67647|67637|67551|67541|67662.7|67649|67526.7|67512.2|11325
1658498400000|2022-07-22 14:00:00|67550.7|67540.7|67544.5|67524.5|67582.2|67564.3|67486.2|67466.2|12183
1658502000000|2022-07-22 15:00:00|67544.6|67524.6|67607.8|67597.8|67630.7|67618.6|67526|67506|11132
1658505600000|2022-07-22 16:00:00|67607.2|67597.2|67584.7|67564.7|67623.1|67609.3|67549.8|67529.8|8649
1658509200000|2022-07-22 17:00:00|67579.7|67569.7|67622|67602|67628.4|67610.2|67559.4|67544.6|7954
1658512800000|2022-07-22 18:00:00|67616.6|67606.6|67626.1|67606.1|67644.2|67628.8|67603.1|67586.6|7689
1658516400000|2022-07-22 19:00:00|67626|67606|67619.9|67599.9|67635.9|67620.1|67610.1|67594.9|5757
1658520000000|2022-07-22 20:00:00|67620.5|67600.5|67589.2|67569.2|67622.4|67605.1|67576.6|67551.9|3075
1658692800000|2022-07-24 20:00:00|67664|67538|67684|67558|67695.4|67569.4|67664|67538|5
1658696400000|2022-07-24 21:00:00|67695.8|67569.8|67664.9|67545.9|67699.7|67622.3|67655.8|67536.8|1104
1658700000000|2022-07-24 22:00:00|67686.1|67567.1|67663.2|67617.9|67723.4|67631.4|67652.7|67535.2|1786
1658703600000|2022-07-24 23:00:00|67659.7|67620.2|67652.1|67606.7|67679.9|67621.6|67645.7|67598.8|4644
1658707200000|2022-07-25 00:00:00|67651.7|67606.6|67658.6|67638.6|67677.1|67657.1|67618.8|67594.1|6373
1658710800000|2022-07-25 01:00:00|67659.3|67639.3|67596|67586|67673.3|67658.7|67582.2|67566.8|10205
1658714400000|2022-07-25 02:00:00|67596.1|67586.1|67583.5|67573.5|67619|67607.9|67571.4|67555.4|9009
1658718000000|2022-07-25 03:00:00|67584.1|67574.1|67598.3|67588.3|67602.6|67589.3|67580.3|67568.2|6895
1658721600000|2022-07-25 04:00:00|67598.5|67588.5|67585.1|67575.1|67605.7|67592.8|67580.9|67566.5|5411
1658725200000|2022-07-25 05:00:00|67585|67575|67584.9|67574.9|67629.1|67616.7|67576.4|67564.7|7853
1658728800000|2022-07-25 06:00:00|67585|67575|67568.7|67558.7|67591.5|67578.1|67521.4|67506.9|8738
1658732400000|2022-07-25 07:00:00|67567.9|67557.9|67566.5|67556.5|67596.2|67582.5|67552.6|67541|8547
1658736000000|2022-07-25 08:00:00|67566.9|67556.9|67527.2|67517.2|67581|67565.6|67521.6|67511.6|8050
1658739600000|2022-07-25 09:00:00|67527.1|67517.1|67470.1|67460.1|67532|67522|67442.4|67430.9|8070
1658743200000|2022-07-25 10:00:00|67470.4|67460.4|67473.1|67463.1|67496.9|67481.8|67444.4|67434.4|6337
1658746800000|2022-07-25 11:00:00|67474|67464|67552.6|67542.6|67557.3|67543.2|67472.7|67459.1|7523
1658750400000|2022-07-25 12:00:00|67552.5|67542.5|67490.3|67480.3|67560.6|67550.6|67485|67469.3|8159
1658754000000|2022-07-25 13:00:00|67490.1|67480.1|67502.7|67482.7|67535.4|67521.7|67486.9|67471.6|9918
1658757600000|2022-07-25 14:00:00|67502.9|67482.9|67538|67528|67576.9|67561.6|67486.7|67471.6|10891
1658761200000|2022-07-25 15:00:00|67537.6|67527.6|67530.5|67510.5|67552.8|67537.7|67507.1|67490.1|8201
1658764800000|2022-07-25 16:00:00|67530.1|67510.1|67538.6|67518.6|67567.4|67552.4|67517|67500.5|7022
1658768400000|2022-07-25 17:00:00|67538.2|67518.2|67531.9|67511.9|67562.7|67545.1|67522.7|67505.7|8103
1658772000000|2022-07-25 18:00:00|67531.2|67511.2|67541.8|67521.8|67547.6|67531.8|67522.6|67507.4|6721
1658775600000|2022-07-25 19:00:00|67541.5|67521.5|67530.3|67510.3|67546|67530.8|67523.7|67508.5|7828
1658779200000|2022-07-25 20:00:00|67525.2|67515.2|67544.3|67495.4|67560.9|67531.7|67515.7|67476.5|5118
1658782800000|2022-07-25 21:00:00|67543.7|67494.9|67554|67504.6|67591|67523|67530.5|67471.7|1886
1658786400000|2022-07-25 22:00:00|67552.9|67505.9|67557.7|67487.2|67579.2|67528.8|67514.1|67436.8|2396
1658790000000|2022-07-25 23:00:00|67557.4|67486.2|67568.5|67514|67590.6|67529.7|67553|67462.5|3864
1658793600000|2022-07-26 00:00:00|67566.4|67520|67539|67519|67568|67535.2|67513.7|67490.5|6572
1658797200000|2022-07-26 01:00:00|67538.9|67518.9|67506.4|67496.4|67543.5|67524.5|67461.1|67445.8|9223
1658800800000|2022-07-26 02:00:00|67506.5|67496.5|67514.4|67504.4|67545.9|67531.5|67492.9|67482.9|8504
1658804400000|2022-07-26 03:00:00|67514.3|67504.3|67564.5|67554.5|67568.6|67558.6|67508.7|67498.7|7307
1658808000000|2022-07-26 04:00:00|67564.6|67554.6|67578.2|67568.2|67587|67575.9|67560.9|67549.6|5438
1658811600000|2022-07-26 05:00:00|67578.1|67568.1|67577.4|67567.4|67599.1|67589.1|67560|67546.2|6779
1658815200000|2022-07-26 06:00:00|67577.5|67567.5|67584.5|67574.5|67597.7|67584.3|67537.2|67527.2|7980
1658818800000|2022-07-26 07:00:00|67585.1|67575.1|67588.6|67578.6|67592.5|67579|67552.6|67542.6|7953
1658822400000|2022-07-26 08:00:00|67588.4|67578.4|67575.5|67565.5|67595.5|67583.5|67565.3|67555.3|7213
1658826000000|2022-07-26 09:00:00|67575.6|67565.6|67633.4|67623.4|67644.1|67630.2|67561.9|67551.5|7559
1658829600000|2022-07-26 10:00:00|67633.3|67623.3|67626.5|67616.5|67700.4|67687.3|67605.3|67591.2|8470
1658833200000|2022-07-26 11:00:00|67626.6|67616.6|67661|67651|67679.6|67663.5|67625.7|67612.9|7801
1658836800000|2022-07-26 12:00:00|67661.1|67651.1|67616.9|67606.9|67693.6|67680.3|67616.3|67602.6|9104
1658840400000|2022-07-26 13:00:00|67616.7|67606.7|67659.3|67639.3|67669.6|67654.2|67605.8|67591.1|10011
1658844000000|2022-07-26 14:00:00|67659.5|67639.5|67670.3|67650.3|67701.1|67682|67631|67616.3|10683
1658847600000|2022-07-26 15:00:00|67669.9|67649.9|67702.7|67682.7|67716.7|67700.9|67651.8|67635.7|8739
1658851200000|2022-07-26 16:00:00|67702.5|67682.5|67671.1|67661.1|67709.2|67693.8|67669.7|67654.2|7409
1658854800000|2022-07-26 17:00:00|67670.8|67660.8|67713.3|67693.3|67716|67700.2|67659.9|67644.9|6362
1658858400000|2022-07-26 18:00:00|67712.9|67692.9|67710.1|67690.1|67728.3|67713.2|67676.2|67661.4|6651
1658862000000|2022-07-26 19:00:00|67709.9|67689.9|67704.4|67684.4|67711.2|67695|67678.9|67663.9|6252
1658865600000|2022-07-26 20:00:00|67704.3|67684.3|67700.4|67633.6|67728|67684.9|67663.9|67624.4|5968
1658869200000|2022-07-26 21:00:00|67701.5|67634.2|67691.4|67639.7|67727.5|67652.7|67671.3|67603.7|1730
1658872800000|2022-07-26 22:00:00|67690.6|67639.2|67666.7|67597.9|67707.3|67663.8|67655|67567.2|4002
1658876400000|2022-07-26 23:00:00|67664.6|67591|67694.2|67662.9|67704|67672.2|67635.3|67586.5|3079
1658880000000|2022-07-27 00:00:00|67689.3|67669.3|67627.8|67607.8|67691.2|67671.2|67608.9|67592.7|6175
1658883600000|2022-07-27 01:00:00|67627.9|67607.9|67694.3|67684.3|67712.9|67698.6|67622|67604.8|9088
1658887200000|2022-07-27 02:00:00|67694.8|67684.8|67674.2|67664.2|67708.3|67698.3|67668.3|67654.2|7533
1658890800000|2022-07-27 03:00:00|67674.3|67664.3|67693.7|67683.7|67697.8|67687.8|67672.4|67662.4|6140
1658894400000|2022-07-27 04:00:00|67693.9|67683.9|67673.7|67663.7|67694.8|67684.8|67673.1|67663.1|4220
1658898000000|2022-07-27 05:00:00|67673.4|67663.4|67630.7|67620.7|67677.5|67667.5|67609.4|67599.4|6435
1658901600000|2022-07-27 06:00:00|67630.5|67620.5|67666.4|67656.4|67675.8|67665.8|67618|67605.8|7612
1658905200000|2022-07-27 07:00:00|67666.7|67656.7|67629.4|67619.4|67690.8|67678|67627.8|67617.8|8295
1658908800000|2022-07-27 08:00:00|67629.2|67619.2|67599.7|67589.7|67634.9|67624.9|67587.3|67576.4|7529
1658912400000|2022-07-27 09:00:00|67599.3|67589.3|67566.2|67556.2|67602.6|67592.6|67538.5|67523.3|6644
1658916000000|2022-07-27 10:00:00|67566|67556|67524.5|67514.5|67585.2|67573.3|67501.5|67491.5|5656
1658919600000|2022-07-27 11:00:00|67524.6|67514.6|67514.5|67504.5|67527.4|67517.4|67485.4|67470.9|6341
1658923200000|2022-07-27 12:00:00|67512.8|67502.8|67558.9|67548.9|67570.7|67557.3|67508.6|67496.1|7672
1658926800000|2022-07-27 13:00:00|67558.8|67548.8|67624.2|67614.2|67635.4|67621.1|67558.8|67548.8|9780
1658930400000|2022-07-27 14:00:00|67624.1|67614.1|67599.4|67589.4|67645.7|67632.2|67590.6|67580.6|8842
1658934000000|2022-07-27 15:00:00|67599.5|67589.5|67625.4|67615.4|67641.6|67628.5|67586.4|67571.7|7808
1658937600000|2022-07-27 16:00:00|67625.6|67615.6|67647.6|67637.6|67662.6|67646.4|67614.5|67601.9|6696
1658941200000|2022-07-27 17:00:00|67647.5|67637.5|67663|67544|67680.9|67637.5|67569.6|67526.3|7338
1658944800000|2022-07-27 18:00:00|67667.7|67548.7|67472.9|67452.9|67689|67669|67454.6|67434.6|12786
1658948400000|2022-07-27 19:00:00|67471.8|67451.8|67426.6|67406.6|67527.9|67507.9|67401|67382.2|10426
1658952000000|2022-07-27 20:00:00|67426.8|67406.8|67463.8|67423.2|67511.4|67452.3|67418.6|67389|5208
1658955600000|2022-07-27 21:00:00|67467.9|67418.4|67490.3|67391.3|67501.1|67418.4|67463.1|67378.7|1752
1658959200000|2022-07-27 22:00:00|67489.6|67399.7|67497.6|67416.1|67527.6|67448.5|67452.7|67380.4|2825
1658962800000|2022-07-27 23:00:00|67514.6|67395.6|67465.7|67445.7|67514.6|67455.5|67462.1|67395.6|3121
1658966400000|2022-07-28 00:00:00|67473.4|67439.4|67530.7|67510.7|67547|67527|67432.9|67412.9|6163
1658970000000|2022-07-28 01:00:00|67530.5|67510.5|67438.9|67418.9|67530.8|67510.8|67355.2|67335.2|10179
1658973600000|2022-07-28 02:00:00|67439.7|67419.7|67478.9|67468.9|67512.7|67495.2|67431.3|67416.7|9590
1658977200000|2022-07-28 03:00:00|67479.6|67469.6|67469.8|67459.8|67500.7|67490.7|67452.6|67442.4|7671
1658980800000|2022-07-28 04:00:00|67469.6|67459.6|67460.1|67450.1|67486.9|67476.1|67445.7|67431.6|6864
1658984400000|2022-07-28 05:00:00|67459.7|67449.7|67424.8|67404.8|67474.2|67462.7|67410.9|67396.6|7165
1658988000000|2022-07-28 06:00:00|67425.2|67405.2|67446.4|67436.4|67460.8|67450.3|67402.9|67391.8|9047
1658991600000|2022-07-28 07:00:00|67452.5|67432.5|67461.3|67441.3|67491.6|67478.3|67421.4|67402.5|9455
1658995200000|2022-07-28 08:00:00|67455.7|67445.7|67461.6|67451.6|67490|67477.6|67452.6|67441.5|7682
1658998800000|2022-07-28 09:00:00|67466.7|67446.7|67507.2|67497.2|67517.6|67506.5|67458.6|67443.9|7608
1659002400000|2022-07-28 10:00:00|67507.3|67497.3|67533.8|67523.8|67560.4|67550.4|67469|67453.8|7714
1659006000000|2022-07-28 11:00:00|67534|67524|67553.6|67533.6|67562.6|67550.2|67515.7|67502.9|8143
1659009600000|2022-07-28 12:00:00|67553|67533|67477.2|67457.2|67566.6|67551.3|67440.3|67424.9|10481
1659013200000|2022-07-28 13:00:00|67477.6|67457.6|67492.7|67472.7|67539.1|67522.9|67439.7|67426.3|11615
1659016800000|2022-07-28 14:00:00|67491.1|67471.1|67489.8|67479.8|67543.2|67527.5|67470.7|67456.7|10933
1659020400000|2022-07-28 15:00:00|67489.5|67479.5|67467.8|67457.8|67517.5|67506.1|67461.2|67446.7|9672
1659024000000|2022-07-28 16:00:00|67469.9|67459.9|67495.1|67485.1|67533.6|67519.2|67469.9|67454|8241
1659027600000|2022-07-28 17:00:00|67500.1|67480.1|67480.1|67470.1|67506.2|67492.5|67477.4|67461.8|6973
1659031200000|2022-07-28 18:00:00|67480.2|67470.2|67469.1|67459.1|67497|67482.5|67459.2|67444.4|5949
1659034800000|2022-07-28 19:00:00|67468.9|67458.9|67446.4|67426.4|67474.2|67459.4|67430.1|67414.1|5636
1659038400000|2022-07-28 20:00:00|67446.2|67426.2|67477.4|67416|67501.9|67438.9|67431.4|67362.8|4146
1659042000000|2022-07-28 21:00:00|67488.5|67417.9|67472.9|67438.4|67536.3|67452|67461.4|67391.1|1947
1659045600000|2022-07-28 22:00:00|67466|67446|67472.5|67428.7|67515.7|67448.1|67464|67396.7|2486
1659049200000|2022-07-28 23:00:00|67479.1|67430.2|67464.4|67430.5|67507.9|67451.8|67458.2|67415.5|3754
1659052800000|2022-07-29 00:00:00|67464.6|67431.7|67483.8|67463.8|67492.5|67473.2|67447.8|67427.8|5447
1659056400000|2022-07-29 01:00:00|67483.7|67463.7|67489|67479|67519.6|67503.9|67432.5|67417.2|8265
1659060000000|2022-07-29 02:00:00|67489.1|67479.1|67495.9|67485.9|67533.5|67517.2|67479.1|67469.1|7570
1659063600000|2022-07-29 03:00:00|67496.1|67486.1|67466.6|67446.6|67514.2|67504.2|67443.9|67426.9|8314
1659067200000|2022-07-29 04:00:00|67466.7|67446.7|67493.6|67473.6|67495.3|67485.3|67420.8|67410.8|7022
1659070800000|2022-07-29 05:00:00|67493.5|67473.5|67484.5|67464.5|67510.8|67500.8|67458|67443.3|8861
1659074400000|2022-07-29 06:00:00|67484.3|67464.3|67453.9|67443.9|67509.5|67494.5|67443.1|67427.9|10090
1659078000000|2022-07-29 07:00:00|67453.8|67443.8|67299.9|67279.9|67454.2|67444.2|67295.4|67275.4|10509
1659081600000|2022-07-29 08:00:00|67300.1|67280.1|67385.6|67375.6|67418.7|67402.4|67294.8|67276|9275
1659085200000|2022-07-29 09:00:00|67385.4|67375.4|67401.4|67391.4|67437|67427|67365.1|67348.1|9129
1659088800000|2022-07-29 10:00:00|67401.2|67391.2|67378.8|67368.8|67420.9|67405.5|67377.9|67364|7137
1659092400000|2022-07-29 11:00:00|67379|67369|67393|67383|67409.5|67395.5|67345.5|67330.7|8441
1659096000000|2022-07-29 12:00:00|67392.8|67382.8|67463.5|67453.5|67507.6|67487.6|67390.6|67377.2|9917
1659099600000|2022-07-29 13:00:00|67463.3|67453.3|67568.5|67548.5|67595.4|67581.5|67462|67452|11100
1659103200000|2022-07-29 14:00:00|67567.9|67547.9|67534.7|67524.7|67592.6|67572.6|67506.1|67489.9|11114
1659106800000|2022-07-29 15:00:00|67534.4|67524.4|67493.3|67483.3|67537.6|67526.6|67490.9|67475.5|9565
1659110400000|2022-07-29 16:00:00|67493.4|67483.4|67570.1|67550.1|67572.5|67559.7|67488.5|67478.5|7989
1659114000000|2022-07-29 17:00:00|67570.2|67550.2|67566.1|67556.1|67583.2|67568.2|67550.9|67535.7|6139
1659117600000|2022-07-29 18:00:00|67565.9|67555.9|67529.6|67509.6|67572.4|67557.4|67524.2|67509|5594
1659121200000|2022-07-29 19:00:00|67529.5|67509.5|67516.8|67506.8|67546.6|67526.6|67512.5|67498.2|6090
1659124800000|2022-07-29 20:00:00|67522.2|67502.2|67537.7|67517.7|67595|67521.7|67513.1|67467.5|5650
1659297600000|2022-07-31 20:00:00|67520.9|67394.9|67575.5|67449.5|67575.9|67449.9|67520.9|67394.9|93
1659301200000|2022-07-31 21:00:00|67573.6|67447.6|67516.6|67397.6|67579.5|67460.5|67504.7|67385.7|1295
1659304800000|2022-07-31 22:00:00|67514.7|67395.7|67551.4|67432.4|67552.3|67433.3|67494.1|67375.1|1742
1659308400000|2022-07-31 23:00:00|67533.9|67414.9|67584|67465|67602.7|67483.7|67503.3|67384.3|2283
1659312000000|2022-08-01 00:00:00|67583.8|67464.8|67554.9|67534.9|67598.5|67553.5|67519.7|67426|7372
1659315600000|2022-08-01 01:00:00|67555.5|67535.5|67578.6|67558.6|67606.2|67586.2|67510.9|67494.1|9795
1659319200000|2022-08-01 02:00:00|67578.1|67558.1|67509.6|67499.6|67582.5|67566.9|67506.3|67491.5|8866
1659322800000|2022-08-01 03:00:00|67509.5|67499.5|67612.9|67602.9|67620.7|67608.1|67507|67494.9|7903
1659326400000|2022-08-01 04:00:00|67613.2|67603.2|67664.8|67654.8|67672.6|67662.6|67612.5|67602.5|7142
1659330000000|2022-08-01 05:00:00|67665.2|67655.2|67701.1|67691.1|67709.5|67699.5|67651.4|67641.4|8452
1659333600000|2022-08-01 06:00:00|67701.2|67691.2|67604.9|67594.9|67703.6|67691.3|67586.7|67572.9|9010
1659337200000|2022-08-01 07:00:00|67605.1|67595.1|67594.5|67584.5|67633.4|67621.7|67569.1|67555.6|8479
1659340800000|2022-08-01 08:00:00|67594.7|67584.7|67626|67616|67658.8|67648.8|67586.2|67576.2|8141
1659344400000|2022-08-01 09:00:00|67625.8|67615.8|67633.5|67623.5|67647.4|67634.9|67615.6|67603.9|7168
1659348000000|2022-08-01 10:00:00|67633.8|67623.8|67619.3|67609.3|67651|67636.6|67606.4|67596.4|6352
1659351600000|2022-08-01 11:00:00|67619.2|67609.2|67660.4|67650.4|67670.9|67660|67608|67598|7135
1659355200000|2022-08-01 12:00:00|67660.5|67650.5|67775|67755|67775.4|67761.5|67625.7|67614.7|8368
1659358800000|2022-08-01 13:00:00|67775.4|67755.4|67825.1|67805.1|67909.9|67899.9|67767.1|67747.1|10889
1659362400000|2022-08-01 14:00:00|67825.7|67805.7|67819|67799|67836.2|67818.8|67759.9|67740.9|11252
1659366000000|2022-08-01 15:00:00|67818.7|67798.7|67855.3|67835.3|67871.6|67859.9|67806.8|67792.2|9641
1659369600000|2022-08-01 16:00:00|67855.8|67835.8|67737.4|67717.4|67856.7|67840.4|67726.2|67710.9|8727
1659373200000|2022-08-01 17:00:00|67737.6|67717.6|67787|67777|67825|67811.2|67733.8|67717.3|7955
1659376800000|2022-08-01 18:00:00|67787.2|67777.2|67825.8|67805.8|67845.2|67829.7|67787.2|67772.9|7608
1659380400000|2022-08-01 19:00:00|67826|67806|67837.9|67817.9|67840.4|67824.4|67813.2|67795|6289
1659384000000|2022-08-01 20:00:00|67837.4|67817.4|67849.4|67829.4|67872.6|67833.1|67827|67800.6|3626
1659387600000|2022-08-01 21:00:00|67849|67829|67851.5|67785.6|67892.9|67831.5|67832.3|67735.7|1721
1659391200000|2022-08-01 22:00:00|67854.4|67782.4|67841.2|67803.3|67873.9|67835.3|67829.3|67770.3|3811
1659394800000|2022-08-01 23:00:00|67842.3|67801.5|67880.7|67850.2|67895.4|67864.2|67830.4|67794.9|5907
1659398400000|2022-08-02 00:00:00|67875.3|67855.3|67929.6|67909.6|67964.4|67946.6|67875.2|67855.2|8760
1659402000000|2022-08-02 01:00:00|67928.9|67908.9|67885|67865|67957.6|67942.6|67844.7|67828.3|11119
1659405600000|2022-08-02 02:00:00|67883.7|67863.7|67769.4|67749.4|67906.6|67887.4|67762.6|67742.6|9655
1659409200000|2022-08-02 03:00:00|67769.8|67749.8|67821.9|67811.9|67837.6|67817.9|67769.5|67749.5|9111
1659412800000|2022-08-02 04:00:00|67821.8|67811.8|67818.7|67808.7|67834.9|67819.5|67774.2|67759.5|7696
1659416400000|2022-08-02 05:00:00|67819|67809|67851.2|67841.2|67859.6|67844.8|67812.4|67796.9|9021
1659420000000|2022-08-02 06:00:00|67851.1|67841.1|67760|67750|67857.8|67843.3|67721.3|67701.3|9842
1659423600000|2022-08-02 07:00:00|67760.3|67750.3|67729.6|67719.6|67791.7|67778|67700.2|67686.5|9889
1659427200000|2022-08-02 08:00:00|67729.2|67719.2|67703.2|67693.2|67746|67730.6|67667.7|67654.3|9020
1659430800000|2022-08-02 09:00:00|67705.3|67695.3|67705.2|67695.2|67726.3|67710.1|67675.3|67660.5|7906
1659434400000|2022-08-02 10:00:00|67705.3|67695.3|67744.2|67734.2|67757.4|67743.3|67701.4|67687.9|6759
1659438000000|2022-08-02 11:00:00|67743.7|67733.7|67736.9|67726.9|67752.3|67739.9|67683.6|67668.5|7948
1659441600000|2022-08-02 12:00:00|67737.2|67727.2|67768.6|67758.6|67808.8|67794.7|67730.6|67715.1|9147
1659445200000|2022-08-02 13:00:00|67767.3|67757.3|67644.6|67624.6|67781.9|67768.6|67503.2|67483.2|11714
1659448800000|2022-08-02 14:00:00|67644.9|67624.9|67684.4|67664.4|67749.2|67729.2|67624.3|67608.5|11726
1659452400000|2022-08-02 15:00:00|67684.5|67664.5|67591|67571|67725.1|67705.1|67562.6|67542.6|10863
1659456000000|2022-08-02 16:00:00|67591.3|67571.3|67589.3|67569.3|67594.7|67579|67527.6|67509.3|9118
1659459600000|2022-08-02 17:00:00|67589.4|67569.4|67640.2|67620.2|67687.3|67667.3|67587.5|67567.5|9430
1659463200000|2022-08-02 18:00:00|67640.4|67620.4|67657.2|67637.2|67670.2|67650.2|67610.1|67592.9|8841
1659466800000|2022-08-02 19:00:00|67656.9|67636.9|67676.6|67656.6|67677.4|67657.4|67623.4|67603.4|7186
1659470400000|2022-08-02 20:00:00|67676.9|67656.9|67797.7|67760|67819.5|67785.3|67675.8|67655.8|6314
1659474000000|2022-08-02 21:00:00|67797.4|67760.1|67802.2|67711.2|67853.5|67773.8|67669.3|67550.3|2334
1659477600000|2022-08-02 22:00:00|67803.2|67706.8|67768.6|67711|67819.6|67747.3|67713.6|67594.6|5151
1659481200000|2022-08-02 23:00:00|67768.2|67711.2|67803.6|67783.6|67816.7|67789.6|67752.8|67703.4|5005
1659484800000|2022-08-03 00:00:00|67803.4|67783.4|67744.6|67724.6|67809.3|67789.3|67731.9|67711.9|5417
1659488400000|2022-08-03 01:00:00|67744.5|67724.5|67583.5|67563.5|67744.5|67724.5|67542.9|67522.9|10083
1659492000000|2022-08-03 02:00:00|67582.7|67562.7|67612.1|67602.1|67649.6|67634.9|67552.7|67537.6|9224
1659495600000|2022-08-03 03:00:00|67612.3|67602.3|67597|67577|67634.9|67620.8|67579.6|67566.6|7914
1659499200000|2022-08-03 04:00:00|67596.5|67576.5|67610.3|67600.3|67628.5|67618.5|67584|67574|7185
1659502800000|2022-08-03 05:00:00|67610.1|67600.1|67577.4|67557.4|67627.7|67615.7|67573.7|67556.6|7915
1659506400000|2022-08-03 06:00:00|67577.9|67557.9|67622.4|67612.4|67642.6|67632.6|67576.1|67557.9|8784
1659510000000|2022-08-03 07:00:00|67622.5|67612.5|67642.4|67632.4|67657.9|67647.9|67569.1|67559.1|9151
1659513600000|2022-08-03 08:00:00|67643.1|67633.1|67626.2|67616.2|67682.9|67672.9|67623.4|67612.5|7394
1659517200000|2022-08-03 09:00:00|67626.1|67616.1|67644.2|67634.2|67646.8|67635.4|67575.3|67565.1|7541
1659520800000|2022-08-03 10:00:00|67644.3|67634.3|67619.4|67609.4|67688.3|67674.2|67614.5|67600.4|7493
1659524400000|2022-08-03 11:00:00|67624.2|67604.2|67585.7|67575.7|67644.6|67628.2|67581.6|67568.2|7341
1659528000000|2022-08-03 12:00:00|67585.3|67575.3|67587.6|67567.6|67600.1|67583.5|67537.9|67517.9|8899
1659531600000|2022-08-03 13:00:00|67587.5|67567.5|67608.2|67588.2|67627.1|67614|67570|67554.3|10147
1659535200000|2022-08-03 14:00:00|67608.8|67588.8|67664|67654|67698.9|67684.2|67608.8|67588.8|11646
1659538800000|2022-08-03 15:00:00|67663.6|67653.6|67661.5|67641.5|67689.6|67674.7|67654.1|67635.4|10198
1659542400000|2022-08-03 16:00:00|67661.6|67641.6|67614.7|67594.7|67672.8|67657|67604.5|67589.3|8693
1659546000000|2022-08-03 17:00:00|67614.5|67594.5|67616.7|67596.7|67623|67608|67589.2|67573.9|7080
1659549600000|2022-08-03 18:00:00|67617.2|67597.2|67603.7|67583.7|67621.7|67609|67599|67583.7|7189
1659553200000|2022-08-03 19:00:00|67604.1|67584.1|67610.6|67590.6|67613.4|67598.1|67587.5|67573.5|6030
1659556800000|2022-08-03 20:00:00|67610.4|67590.4|67664.2|67577.7|67675.9|67594.3|67593.1|67554|3882
1659560400000|2022-08-03 21:00:00|67676.5|67579.6|67636|67591.2|67687.7|67609.4|67625.4|67558.8|1915
1659564000000|2022-08-03 22:00:00|67630.3|67597.1|67631.5|67596.8|67650.6|67608.5|67613.9|67574.5|2675
1659567600000|2022-08-03 23:00:00|67630|67598.2|67629.7|67597.5|67637.8|67611.3|67620.4|67591.2|2103
1659571200000|2022-08-04 00:00:00|67629.9|67598|67580.5|67560.5|67634.5|67614.5|67572.3|67552.3|5773
1659574800000|2022-08-04 01:00:00|67581|67561|67593.2|67583.2|67606.3|67592|67540|67520.6|9128
1659578400000|2022-08-04 02:00:00|67593.1|67583.1|67601.1|67591.1|67617|67607|67575|67561.5|7369
1659582000000|2022-08-04 03:00:00|67601.2|67591.2|67628.5|67618.5|67643.2|67633.2|67591.8|67581.8|6388
1659585600000|2022-08-04 04:00:00|67628.6|67618.6|67616.8|67606.8|67630.3|67620.3|67606.3|67596.3|5741
1659589200000|2022-08-04 05:00:00|67616.6|67606.6|67611.9|67601.9|67632.6|67622.6|67578.8|67564.6|7346
1659592800000|2022-08-04 06:00:00|67611.4|67601.4|67602.1|67592.1|67635|67625|67594.4|67580.3|8303
1659596400000|2022-08-04 07:00:00|67602|67592|67631.6|67621.6|67673.2|67662.4|67589.3|67579.3|8769
1659600000000|2022-08-04 08:00:00|67631.4|67621.4|67652|67642|67670.7|67656.5|67631.4|67621.2|7441
1659603600000|2022-08-04 09:00:00|67652.7|67642.7|67680.3|67670.3|67686.3|67676.3|67645.5|67633.2|5965
1659607200000|2022-08-04 10:00:00|67680|67670|67656|67636|67680.6|67670.1|67645.4|67632.9|6048
1659610800000|2022-08-04 11:00:00|67657.4|67637.4|67627.5|67607.5|67677.3|67664.1|67613.6|67599.4|9012
1659614400000|2022-08-04 12:00:00|67627.6|67607.6|67582.7|67572.7|67641.1|67622.7|67566.6|67556.6|8795
1659618000000|2022-08-04 13:00:00|67582.8|67572.8|67543.9|67533.9|67619.4|67604.7|67539.1|67524.7|10506
1659621600000|2022-08-04 14:00:00|67543.8|67533.8|67535.1|67525.1|67592.3|67579.1|67521.5|67511.5|10474
1659625200000|2022-08-04 15:00:00|67535.4|67525.4|67546.2|67536.2|67574|67563|67518.7|67505.8|9316
1659628800000|2022-08-04 16:00:00|67546.6|67536.6|67538.8|67518.8|67563.8|67549.2|67532|67515.4|8266
1659632400000|2022-08-04 17:00:00|67539.1|67519.1|67525.5|67515.5|67541.6|67525.8|67515.1|67501.6|6933
1659636000000|2022-08-04 18:00:00|67525.6|67515.6|67513|67503|67531.6|67517.5|67504.6|67490.3|6558
1659639600000|2022-08-04 19:00:00|67513.5|67503.5|67521.7|67511.7|67530.7|67516|67503.7|67488.2|5757
1659643200000|2022-08-04 20:00:00|67522|67512|67518.5|67498.5|67565|67523.9|67516.7|67470.4|2942
1659646800000|2022-08-04 21:00:00|67517.9|67497.9|67551.1|67502.3|67578.3|67516|67517.9|67474.8|1960
1659650400000|2022-08-04 22:00:00|67544.1|67507.9|67548.3|67528.3|67566.8|67535.6|67533.3|67485.5|3371
1659654000000|2022-08-04 23:00:00|67549.9|67517.5|67549.8|67529.8|67573.8|67534.4|67545.7|67504.9|1798
1659657600000|2022-08-05 00:00:00|67555.7|67516.5|67542.3|67522.3|67562|67542|67527.6|67498.7|5463
1659661200000|2022-08-05 01:00:00|67542.4|67522.4|67528.7|67518.7|67548.7|67532.6|67466.4|67449.8|9255
1659664800000|2022-08-05 02:00:00|67528.4|67518.4|67526.9|67516.9|67560.7|67547.9|67500.3|67488.7|9293
1659668400000|2022-08-05 03:00:00|67527.1|67517.1|67527.6|67517.6|67551.2|67535.3|67517.9|67505.4|7143
1659672000000|2022-08-05 04:00:00|67526.8|67516.8|67505.7|67495.7|67533|67518.9|67500.8|67487.4|5072
1659675600000|2022-08-05 05:00:00|67505.4|67495.4|67509.3|67499.3|67532.2|67519.8|67501.8|67487.8|6629
1659679200000|2022-08-05 06:00:00|67509.4|67499.4|67512.4|67502.4|67533.2|67523.2|67497.2|67486.4|7392
1659682800000|2022-08-05 07:00:00|67511.9|67501.9|67517.4|67507.4|67542.9|67532.9|67507.5|67495.5|7180
1659686400000|2022-08-05 08:00:00|67517.6|67507.6|67544.6|67534.6|67590.8|67573.8|67510.1|67500.1|7517
1659690000000|2022-08-05 09:00:00|67542.6|67532.6|67576.4|67566.4|67586.3|67572.5|67518.6|67508.6|6797
1659693600000|2022-08-05 10:00:00|67576|67566|67531|67521|67586.4|67572.8|67527.6|67512.4|6185
1659697200000|2022-08-05 11:00:00|67530.4|67520.4|67498.6|67488.6|67546.7|67533.3|67491.3|67477.3|6821
1659700800000|2022-08-05 12:00:00|67498.7|67488.7|67660.4|67640.4|67676.8|67658.8|67477.4|67439|10557
1659704400000|2022-08-05 13:00:00|67659.8|67639.8|67621|67601|67691.8|67677.2|67605.9|67591.5|11579
1659708000000|2022-08-05 14:00:00|67621.2|67601.2|67631.5|67621.5|67658.7|67646.8|67605.8|67592.6|11227
1659711600000|2022-08-05 15:00:00|67631.8|67621.8|67691.1|67681.1|67699.6|67684.3|67628.7|67613.9|9328
1659715200000|2022-08-05 16:00:00|67691.2|67681.2|67675.8|67655.8|67696.5|67684.3|67647.5|67632.4|8191
1659718800000|2022-08-05 17:00:00|67670.9|67660.9|67638.2|67628.2|67680.2|67665.2|67636.5|67621.3|8061
1659722400000|2022-08-05 18:00:00|67643.4|67623.4|67650.9|67630.9|67679.5|67664.1|67634|67619|8009
1659726000000|2022-08-05 19:00:00|67650.8|67630.8|67671.3|67651.3|67674.9|67660|67633.3|67618.6|6633
1659729600000|2022-08-05 20:00:00|67671.6|67651.6|67682.5|67662.5|67730.1|67665.1|67655.4|67603.2|4898
1659902400000|2022-08-07 20:00:00|67649.5|67627.5|67652|67630|67715.2|67630.1|67643.6|67589.2|57
1659906000000|2022-08-07 21:00:00|67651.6|67629.6|67657|67624.2|67722|67643.1|67651|67600.9|1064
1659909600000|2022-08-07 22:00:00|67652.2|67632.2|67661|67622.6|67709.9|67633.1|67650|67599|1732
1659913200000|2022-08-07 23:00:00|67658.1|67624.5|67653|67633|67665.5|67641.1|67647.3|67617.5|5702
1659916800000|2022-08-08 00:00:00|67653.3|67633.3|67692.2|67672.2|67703.6|67683.6|67640.3|67615.3|9986
1659920400000|2022-08-08 01:00:00|67692.6|67672.6|67667.2|67657.2|67698.9|67678.9|67640.8|67626.6|8578
1659924000000|2022-08-08 02:00:00|67667|67657|67713.4|67703.4|67718.7|67706.3|67647.3|67633.5|7994
1659927600000|2022-08-08 03:00:00|67713.6|67703.6|67699|67689|67715.5|67705.5|67689.2|67678.8|6851
1659931200000|2022-08-08 04:00:00|67699.1|67689.1|67685.9|67675.9|67709.1|67699.1|67682|67672|5448
1659934800000|2022-08-08 05:00:00|67686.1|67676.1|67697.6|67687.6|67712.4|67702.4|67684.1|67669.7|6952
1659938400000|2022-08-08 06:00:00|67697.5|67687.5|67694.9|67684.9|67712.1|67702.1|67672.5|67662.5|7477
1659942000000|2022-08-08 07:00:00|67695|67685|67626.7|67616.7|67698.1|67688|67615.6|67603.7|8419
1659945600000|2022-08-08 08:00:00|67626.8|67616.8|67693.6|67683.6|67706.5|67696.5|67626.8|67616|6940
1659949200000|2022-08-08 09:00:00|67693.5|67683.5|67704.3|67694.3|67712.6|67698.2|67681.4|67671.4|5602
1659952800000|2022-08-08 10:00:00|67704.4|67694.4|67653|67643|67711.7|67701.7|67652.2|67642.2|5410
1659956400000|2022-08-08 11:00:00|67653.4|67643.4|67631.5|67621.5|67661.2|67647.9|67630.2|67620.2|6412
1659960000000|2022-08-08 12:00:00|67631.2|67621.2|67624.8|67614.8|67651.9|67637.7|67616.7|67604.1|6924
1659963600000|2022-08-08 13:00:00|67624.3|67614.3|67644.6|67634.6|67688.2|67677.8|67622.8|67609|9297
1659967200000|2022-08-08 14:00:00|67644.5|67634.5|67598.1|67588.1|67647.9|67637.9|67592.7|67578.8|8784
1659970800000|2022-08-08 15:00:00|67597.7|67587.7|67620.9|67600.9|67625.9|67610.5|67581.5|67568.4|7411
1659974400000|2022-08-08 16:00:00|67621|67601|67613.7|67593.7|67648.6|67628.6|67607|67592.5|8101
1659978000000|2022-08-08 17:00:00|67608.6|67598.6|67619.2|67599.2|67628|67613.1|67602.4|67587.4|6017
1659981600000|2022-08-08 18:00:00|67619|67599|67629.1|67619.1|67640.5|67627.2|67608.5|67593.6|7650
1659985200000|2022-08-08 19:00:00|67629.2|67619.2|67610.4|67590.4|67635|67619.7|67597.7|67582.1|6269
1659988800000|2022-08-08 20:00:00|67610.6|67590.6|67648.6|67591|67670.4|67612.2|67598.6|67568.5|5661
1659992400000|2022-08-08 21:00:00|67649.2|67589.9|67658.4|67568.1|67683.6|67609|67638.4|67553.6|1623
1659996000000|2022-08-08 22:00:00|67648.8|67592.9|67628.9|67578.6|67673.9|67598.5|67622.5|67549.6|1837
1659999600000|2022-08-08 23:00:00|67630|67578.4|67614.1|67578.3|67639.8|67605|67606.9|67567.3|3564
1660003200000|2022-08-09 00:00:00|67612.7|67581.1|67626.9|67606.9|67644.2|67624.2|67595.5|67575.5|6529
1660006800000|2022-08-09 01:00:00|67627.2|67607.2|67648.1|67638.1|67659.4|67649.4|67601.3|67587.2|8209
1660010400000|2022-08-09 02:00:00|67648.9|67638.9|67631.9|67621.9|67651.7|67640.6|67620.1|67610.1|7020
1660014000000|2022-08-09 03:00:00|67631.8|67621.8|67622.5|67612.5|67638.4|67628.4|67610.6|67595.4|5994
1660017600000|2022-08-09 04:00:00|67622.4|67612.4|67612.2|67602.2|67629.7|67619.7|67604.4|67593.3|4483
1660021200000|2022-08-09 05:00:00|67612.3|67602.3|67584|67564|67628.4|67615.4|67566.5|67553.4|6325
1660024800000|2022-08-09 06:00:00|67583.2|67563.2|67593.4|67583.4|67609.9|67598.3|67566.2|67553.6|7589
1660028400000|2022-08-09 07:00:00|67593.3|67583.3|67609.4|67599.4|67625.3|67615.3|67592.9|67582.9|7349
1660032000000|2022-08-09 08:00:00|67609.5|67599.5|67581.2|67571.2|67618|67607.8|67571.6|67560.3|7187
1660035600000|2022-08-09 09:00:00|67581.6|67571.6|67551|67541|67583.7|67573.7|67550.3|67540.3|6509
1660039200000|2022-08-09 10:00:00|67550.9|67540.9|67581.3|67571.3|67584.4|67573.6|67550.5|67540.5|5379
1660042800000|2022-08-09 11:00:00|67581.5|67571.5|67581.7|67571.7|67588.6|67576.3|67558.6|67543.3|6585
1660046400000|2022-08-09 12:00:00|67581.9|67571.9|67563.9|67553.9|67600|67585.1|67561.6|67551.3|8148
1660050000000|2022-08-09 13:00:00|67563.8|67553.8|67549|67539|67570.3|67559.1|67537.7|67527.7|8515
1660053600000|2022-08-09 14:00:00|67549.4|67539.4|67562.1|67542.1|67565.9|67555|67536|67525.6|8624
1660057200000|2022-08-09 15:00:00|67557.3|67547.3|67546.2|67536.2|67568.3|67556.2|67537.1|67523.5|7310
1660060800000|2022-08-09 16:00:00|67545.9|67535.9|67557.3|67547.3|67573.3|67561.2|67539.7|67525.5|7003
1660064400000|2022-08-09 17:00:00|67557.4|67547.4|67554.8|67544.8|67568.4|67555.1|67544.3|67534.2|6345
1660068000000|2022-08-09 18:00:00|67554.6|67544.6|67561.1|67551.1|67568.9|67555.7|67547.8|67536.2|5476
1660071600000|2022-08-09 19:00:00|67561.2|67551.2|67553.4|67543.4|67570.8|67557.6|67552.3|67537.6|4718
1660075200000|2022-08-09 20:00:00|67553.6|67543.6|67569.6|67526.1|67588.9|67545.2|67549.5|67510.7|4455
1660078800000|2022-08-09 21:00:00|67569.7|67525.5|67574.2|67522.4|67585.1|67544.8|67554.3|67515.6|1753
1660082400000|2022-08-09 22:00:00|67567.9|67534.5|67567|67534.7|67581|67548.6|67554.8|67515|2378
1660086000000|2022-08-09 23:00:00|67569.2|67534|67556.5|67536.5|67569.6|67546.6|67552.8|67528.3|2437
1660089600000|2022-08-10 00:00:00|67556.3|67536.3|67582.3|67562.3|67598.7|67578.7|67554.2|67534.2|6011
1660093200000|2022-08-10 01:00:00|67581.9|67561.9|67604.5|67594.5|67626.4|67612.5|67566.9|67549.1|7406
1660096800000|2022-08-10 02:00:00|67604.9|67594.9|67613.4|67603.4|67626.2|67616.2|67598|67586.3|6243
1660100400000|2022-08-10 03:00:00|67613.5|67603.5|67613|67603|67619.4|67609.4|67602.5|67592.5|4803
1660104000000|2022-08-10 04:00:00|67612.9|67602.9|67616.5|67606.5|67621.1|67611.1|67604.7|67589.9|4308
1660107600000|2022-08-10 05:00:00|67616.3|67606.3|67622.1|67602.1|67625.6|67615.6|67610.1|67600.1|4585
1660111200000|2022-08-10 06:00:00|67617.4|67607.4|67618.8|67608.8|67628.3|67614.4|67609.8|67599.5|6388
1660114800000|2022-08-10 07:00:00|67619|67609|67631.5|67621.5|67655.4|67645.4|67617.5|67607.5|7048
1660118400000|2022-08-10 08:00:00|67631.2|67621.2|67616.5|67606.5|67641.7|67631.7|67610.3|67600.3|6598
1660122000000|2022-08-10 09:00:00|67616.2|67606.2|67599.2|67589.2|67628.2|67618|67590|67580|6393
1660125600000|2022-08-10 10:00:00|67599.3|67589.3|67581.5|67571.5|67608|67594.8|67572.2|67562.2|5404
1660129200000|2022-08-10 11:00:00|67581.6|67571.6|67530.8|67520.8|67595.5|67581.1|67525.7|67511.6|7044
1660132800000|2022-08-10 12:00:00|67530.7|67520.7|67388.6|67368.6|67557.8|67526.9|67311.3|67297.6|10683
1660136400000|2022-08-10 13:00:00|67388.5|67368.5|67242.2|67222.2|67393|67377.5|67228.8|67208.8|11917
1660140000000|2022-08-10 14:00:00|67243.3|67223.3|67190.3|67180.3|67248.7|67231.1|67176.9|67157.7|11250
1660143600000|2022-08-10 15:00:00|67190.2|67180.2|67232.3|67212.3|67251.1|67231.1|67169.6|67154|9509
1660147200000|2022-08-10 16:00:00|67232.4|67212.4|67186.3|67176.3|67236.6|67221.2|67168.8|67153.1|8460
1660150800000|2022-08-10 17:00:00|67186.8|67176.8|67216.7|67196.7|67218.7|67198.7|67175.4|67160.6|7279
1660154400000|2022-08-10 18:00:00|67216.9|67196.9|67251.5|67241.5|67278.7|67264.3|67214.7|67194.7|8956
1660158000000|2022-08-10 19:00:00|67252|67242|67241.3|67231.3|67257.8|67245.1|67230.5|67216.7|7221
1660161600000|2022-08-10 20:00:00|67241.6|67231.6|67242.6|67222.6|67269.3|67239.9|67229.3|67206.9|4703
1660165200000|2022-08-10 21:00:00|67241.5|67221.5|67270.9|67207.4|67293|67237.1|67234.2|67192.1|2119
1660168800000|2022-08-10 22:00:00|67277.4|67202.9|67272|67206|67289.7|67232.4|67253.6|67144.6|2787
1660172400000|2022-08-10 23:00:00|67269.6|67210.3|67270.7|67238.2|67275.3|67250|67244.6|67210.3|2674
1660176000000|2022-08-11 00:00:00|67265.4|67238.8|67329.9|67309.9|67333.9|67314.8|67258.3|67238.3|6102
1660179600000|2022-08-11 01:00:00|67330|67310|67395.2|67385.2|67407.6|67397.6|67285.8|67271.4|9119
1660183200000|2022-08-11 02:00:00|67395|67385|67416.8|67406.8|67435.4|67423.4|67394.2|67384.2|8008
1660186800000|2022-08-11 03:00:00|67416.9|67406.9|67374.2|67364.2|67418.4|67408.4|67365.8|67354.6|6718
1660190400000|2022-08-11 04:00:00|67374.1|67364.1|67394.2|67374.2|67396.4|67386.4|67360|67347.7|5188
1660194000000|2022-08-11 05:00:00|67394.4|67374.4|67376.9|67366.9|67408.1|67396|67366|67356|6824
1660197600000|2022-08-11 06:00:00|67376.7|67366.7|67368.3|67358.3|67402.5|67392.5|67340.4|67324.2|8932
1660201200000|2022-08-11 07:00:00|67367.9|67357.9|67385.1|67375.1|67397.6|67381.8|67341.9|67330.1|8292
1660204800000|2022-08-11 08:00:00|67384.2|67374.2|67358.7|67348.7|67423.8|67410.3|67354.1|67344.1|7874
1660208400000|2022-08-11 09:00:00|67358.8|67348.8|67397.8|67387.8|67429.5|67413.7|67358.7|67348.7|6838
1660212000000|2022-08-11 10:00:00|67398|67388|67377.8|67367.8|67422.3|67410.7|67375.9|67363.5|6044
1660215600000|2022-08-11 11:00:00|67377.9|67367.9|67379.4|67369.4|67390.5|67375|67345|67334.6|6997
1660219200000|2022-08-11 12:00:00|67379.5|67369.5|67291|67281|67381.7|67371.7|67284.7|67271.8|9591
1660222800000|2022-08-11 13:00:00|67290.8|67280.8|67297.3|67287.3|67359.9|67346.6|67278.4|67268.4|10655
1660226400000|2022-08-11 14:00:00|67296.5|67286.5|67359.6|67349.6|67373.2|67358.5|67287.4|67277.4|10698
1660230000000|2022-08-11 15:00:00|67360.4|67350.4|67376.2|67366.2|67418.1|67403.8|67355.9|67341.3|9608
1660233600000|2022-08-11 16:00:00|67376|67366|67408.1|67398.1|67414.3|67404.3|67372.1|67358.8|8255
1660237200000|2022-08-11 17:00:00|67408.2|67398.2|67409.6|67389.6|67426.6|67412.7|67394.5|67380.1|8110
1660240800000|2022-08-11 18:00:00|67404.5|67394.5|67426.8|67416.8|67437.4|67426.4|67404.3|67394.3|7320
1660244400000|2022-08-11 19:00:00|67426.9|67416.9|67447.1|67427.1|67447.4|67432.6|67420.3|67404.8|6166
1660248000000|2022-08-11 20:00:00|67447.2|67427.2|67446.6|67426.6|67461.8|67437.5|67439.3|67417.7|3886
1660251600000|2022-08-11 21:00:00|67446.5|67426.5|67448.5|67428.5|67461|67430.8|67444.8|67419.2|1756
1660255200000|2022-08-11 22:00:00|67448.2|67428.2|67440.5|67381.8|67465.7|67429.4|67434.9|67358.3|2484
1660258800000|2022-08-11 23:00:00|67438.2|67381.7|67433.4|67413.4|67450.5|67424.3|67428.3|67366.9|4906
1660262400000|2022-08-12 00:00:00|67433.6|67413.6|67418.8|67398.8|67465.3|67447.2|67414.4|67394.4|7454
1660266000000|2022-08-12 01:00:00|67418.7|67398.7|67433.8|67423.8|67454.8|67443.5|67405.2|67386.7|8429
1660269600000|2022-08-12 02:00:00|67434.1|67424.1|67406.8|67396.8|67457.7|67447.7|67392.9|67382.9|7370
1660273200000|2022-08-12 03:00:00|67408.9|67398.9|67334.1|67324.1|67426|67414.6|67315.1|67303.2|7735
1660276800000|2022-08-12 04:00:00|67331.7|67321.7|67334.7|67324.7|67339.4|67326|67306.7|67296.7|6679
1660280400000|2022-08-12 05:00:00|67335.1|67325.1|67353.1|67333.1|67364.2|67345.9|67321.5|67310.3|6867
1660284000000|2022-08-12 06:00:00|67353.5|67333.5|67378.2|67368.2|67388.8|67378.8|67333|67318.2|8915
1660287600000|2022-08-12 07:00:00|67378.3|67368.3|67346|67336|67383.8|67373.8|67321.1|67308.7|8523
1660291200000|2022-08-12 08:00:00|67345.8|67335.8|67384.3|67374.3|67387.7|67377|67323.8|67313.1|7272
1660294800000|2022-08-12 09:00:00|67384.1|67374.1|67403|67393|67415.2|67404.7|67368.1|67353.7|7091
1660298400000|2022-08-12 10:00:00|67403.1|67393.1|67420.2|67410.2|67446.5|67436.1|67401|67391|7458
1660302000000|2022-08-12 11:00:00|67420.3|67410.3|67420.3|67410.3|67440.7|67429.3|67406.7|67396.7|6522
1660305600000|2022-08-12 12:00:00|67420.4|67410.4|67407.9|67397.9|67435.1|67423.4|67387.9|67373.4|8326
1660309200000|2022-08-12 13:00:00|67407.5|67397.5|67382.4|67362.4|67421.2|67411.2|67365.9|67351.9|8446
1660312800000|2022-08-12 14:00:00|67383.8|67363.8|67410.4|67400.4|67431.1|67417.1|67382.7|67363.2|10991
1660316400000|2022-08-12 15:00:00|67410|67400|67392.4|67382.4|67421.3|67411.3|67384.5|67371|8702
1660320000000|2022-08-12 16:00:00|67392.8|67382.8|67378.6|67368.6|67396.9|67383.8|67375.8|67363.1|5563
1660323600000|2022-08-12 17:00:00|67378.5|67368.5|67371.7|67361.7|67392|67377.3|67366|67353.5|5778
1660327200000|2022-08-12 18:00:00|67372.1|67362.1|67367.9|67357.9|67377.7|67364.8|67362.4|67348.6|4356
1660330800000|2022-08-12 19:00:00|67368.3|67358.3|67377.6|67357.6|67389.4|67374.5|67365.9|67349.8|4704
1660334400000|2022-08-12 20:00:00|67377.5|67357.5|67369.7|67349.7|67406.9|67370.2|67369.4|67325.3|3723
1660507200000|2022-08-14 20:00:00|67431|67334|67429.8|67335.2|67470.4|67369|67387.1|67329.2|111
1660510800000|2022-08-14 21:00:00|67460|67373.6|67445.7|67348.1|67460|67398.2|67401|67325.3|723
1660514400000|2022-08-14 22:00:00|67449.3|67330.4|67407.1|67350.5|67470.6|67362.4|67403.3|67321.3|4614
1660518000000|2022-08-14 23:00:00|67403.3|67347.5|67401.3|67360.6|67421.5|67372.3|67378|67340.4|2851
1660521600000|2022-08-15 00:00:00|67399.1|67362.1|67387.7|67367.7|67446.6|67392|67368.6|67348.6|6398
1660525200000|2022-08-15 01:00:00|67388.3|67368.3|67537.1|67517.1|67558.2|67538.2|67385.3|67365.3|9611
1660528800000|2022-08-15 02:00:00|67536.9|67516.9|67624.9|67614.9|67686.1|67670.1|67536.9|67516.9|9847
1660532400000|2022-08-15 03:00:00|67625|67615|67646|67626|67688.7|67674.5|67606.2|67591.3|6958
1660536000000|2022-08-15 04:00:00|67646.1|67626.1|67713.6|67703.6|67717.8|67707.8|67640.6|67625.5|6302
1660539600000|2022-08-15 05:00:00|67713.9|67703.9|67749.9|67739.9|67770.8|67758.4|67708|67692.4|7818
1660543200000|2022-08-15 06:00:00|67750.1|67740.1|67711.7|67701.7|67752|67740.1|67687.2|67672.3|8533
1660546800000|2022-08-15 07:00:00|67711.3|67701.3|67789.2|67779.2|67810|67796.8|67705.8|67692.3|8518
1660550400000|2022-08-15 08:00:00|67789.3|67779.3|67823.1|67813.1|67823.3|67813.3|67745.8|67731.2|7969
1660554000000|2022-08-15 09:00:00|67822.9|67812.9|67826.1|67816.1|67867.9|67854.2|67805.2|67795.2|7495
1660557600000|2022-08-15 10:00:00|67826.5|67816.5|67795.2|67785.2|67843|67829.1|67791.8|67780.2|6166
1660561200000|2022-08-15 11:00:00|67795.1|67785.1|67887.5|67877.5|67893.7|67878.8|67794.9|67781.1|6430
1660564800000|2022-08-15 12:00:00|67887.2|67877.2|67875.9|67855.9|67918.4|67902.9|67805.8|67790.9|9581
1660568400000|2022-08-15 13:00:00|67870.9|67860.9|67852.6|67842.6|67907.1|67892.1|67821.2|67806.3|10429
1660572000000|2022-08-15 14:00:00|67852.8|67842.8|67907.9|67897.9|67911.7|67898.5|67836.1|67821|9406
1660575600000|2022-08-15 15:00:00|67907.7|67897.7|67938.8|67928.8|67944.9|67933.4|67896.3|67886.3|7384
1660579200000|2022-08-15 16:00:00|67939|67929|67982.8|67972.8|67993.1|67982.3|67938|67927.2|6546
1660582800000|2022-08-15 17:00:00|67982.9|67972.9|68105.9|68085.9|68152.1|68132.1|67966.6|67956.6|7091
1660586400000|2022-08-15 18:00:00|68105.7|68085.7|68178.7|68168.7|68209.2|68189.2|68086.8|68066.8|8034
1660590000000|2022-08-15 19:00:00|68178.6|68168.6|68168.2|68148.2|68183.8|68168.6|68122.7|68107.5|7314
1660593600000|2022-08-15 20:00:00|68168.5|68148.5|68181|68135.2|68208.8|68188.8|68143.1|68114.2|5510
1660597200000|2022-08-15 21:00:00|68181.4|68135|68188|68134.4|68221.4|68160.5|68172.1|68080|2397
1660600800000|2022-08-15 22:00:00|68185.6|68141.8|68144.9|68104|68217.5|68162.1|68131.3|68040.5|3195
1660604400000|2022-08-15 23:00:00|68144|68102.7|68141.3|68121.3|68191.6|68166.1|68132.1|68097.8|3303
1660608000000|2022-08-16 00:00:00|68141|68121|68118.1|68108.1|68202.6|68182.6|68116.8|68098.1|7022
1660611600000|2022-08-16 01:00:00|68117.4|68107.4|68059.2|68049.2|68144.2|68124.5|68043.1|68023.1|10034
1660615200000|2022-08-16 02:00:00|68059.3|68049.3|67968.9|67958.9|68064.7|68051.9|67968.8|67953.5|8791
1660618800000|2022-08-16 03:00:00|67971.1|67951.1|68003.4|67993.4|68016.7|68006.7|67933.6|67913.8|7395
1660622400000|2022-08-16 04:00:00|68003.2|67993.2|68040.8|68030.8|68041.2|68031.2|67986.1|67976.1|4900
1660626000000|2022-08-16 05:00:00|68040.9|68030.9|68048.9|68028.9|68082.5|68072.5|68015.2|68001.2|7160
1660629600000|2022-08-16 06:00:00|68049.5|68029.5|68099.5|68089.5|68106|68096|68034.9|68021.7|8478
1660633200000|2022-08-16 07:00:00|68099.9|68089.9|68060.8|68050.8|68160.6|68147.8|68052.3|68041.3|9677
1660636800000|2022-08-16 08:00:00|68060.9|68050.9|68079.2|68069.2|68130.2|68114.8|68035.3|68020|8970
1660640400000|2022-08-16 09:00:00|68079.3|68069.3|68052.1|68042.1|68117.6|68102.7|68011.1|67997.6|8530
1660644000000|2022-08-16 10:00:00|68052.7|68042.7|68062.5|68052.5|68078.9|68064|68026.4|68011.2|6583
1660647600000|2022-08-16 11:00:00|68062.7|68052.7|68079.4|68059.4|68104.1|68089.1|68045.5|68028.1|7709
1660651200000|2022-08-16 12:00:00|68079.9|68059.9|68070.7|68050.7|68098.1|68078.1|68031.4|68011.6|8972
1660654800000|2022-08-16 13:00:00|68070.3|68050.3|67974.8|67964.8|68074.5|68060.3|67938.4|67920.9|10911
1660658400000|2022-08-16 14:00:00|67974.7|67964.7|68023.7|68013.7|68040.7|68025.7|67971.9|67956.9|10420
1660662000000|2022-08-16 15:00:00|68023.6|68013.6|68015.4|67995.4|68044.9|68031.6|67995.8|67978|9087
1660665600000|2022-08-16 16:00:00|68015.2|67995.2|68007.3|67997.3|68023.8|68009.5|67994.7|67979.4|7139
1660669200000|2022-08-16 17:00:00|68007.4|67997.4|67930.4|67920.4|68021.7|68007.5|67930|67915.2|5504
1660672800000|2022-08-16 18:00:00|67929.2|67919.2|67960.9|67950.9|67981.4|67966.7|67916.8|67898|7234
1660676400000|2022-08-16 19:00:00|67961.1|67951.1|67951.7|67931.7|67973.2|67958.3|67933.5|67918.7|6150
1660680000000|2022-08-16 20:00:00|67951.5|67931.5|67936.3|67899.1|67974.7|67943.3|67917.9|67894.4|5896
1660683600000|2022-08-16 21:00:00|67935.9|67898.1|67943.4|67902.8|67956.1|67916.2|67930.4|67889.2|1933
1660687200000|2022-08-16 22:00:00|67951.2|67894.1|67948.1|67910.2|67960.1|67917.9|67934.3|67894.1|2551
1660690800000|2022-08-16 23:00:00|67949.1|67910|67973.9|67943|68052.8|67970.5|67938.5|67893|3781
1660694400000|2022-08-17 00:00:00|67968.5|67948.5|67992.1|67972.1|68016.5|67996.5|67958|67938|7731
1660698000000|2022-08-17 01:00:00|67992.4|67972.4|68005|67985|68016.3|67996.3|67913.1|67893.1|9374
1660701600000|2022-08-17 02:00:00|68004.9|67984.9|67949.1|67939.1|68005.9|67985.9|67932.4|67919.9|9023
1660705200000|2022-08-17 03:00:00|67949|67939|67910.7|67900.7|67971.8|67957.8|67903.4|67890.5|6710
1660708800000|2022-08-17 04:00:00|67910.9|67900.9|67808.8|67788.8|67932.5|67922.5|67762.2|67745.9|7020
1660712400000|2022-08-17 05:00:00|67808.9|67788.9|67805.9|67785.9|67848.7|67834.2|67773.2|67758.3|8193
1660716000000|2022-08-17 06:00:00|67805|67785|67858.2|67838.2|67873.8|67858.8|67790.8|67770.8|10060
1660719600000|2022-08-17 07:00:00|67858.4|67838.4|67884.1|67864.1|67893.7|67878.6|67814.8|67798.2|9912
1660723200000|2022-08-17 08:00:00|67883.9|67863.9|67877.9|67857.9|67924.8|67910.2|67846.9|67826.9|9081
1660726800000|2022-08-17 09:00:00|67877.8|67857.8|67908|67888|67918.2|67902.5|67870.8|67850.8|8278
1660730400000|2022-08-17 10:00:00|67908.3|67888.3|67918.9|67898.9|67948.4|67928.4|67885.1|67865.1|8486
1660734000000|2022-08-17 11:00:00|67919.6|67899.6|67936.9|67916.9|67986.3|67967.3|67917.3|67897.3|9545
1660737600000|2022-08-17 12:00:00|67937.1|67917.1|67948.7|67928.7|68005.8|67985.8|67921.6|67901.6|10424
1660741200000|2022-08-17 13:00:00|67949.2|67929.2|67960.2|67940.2|67977.6|67957.6|67915.5|67895.5|10688
1660744800000|2022-08-17 14:00:00|67960.4|67940.4|67963.1|67953.1|67976.2|67963|67892.1|67872.1|10134
1660748400000|2022-08-17 15:00:00|67963.6|67953.6|67954|67944|67975.9|67961.8|67940.5|67928|9198
1660752000000|2022-08-17 16:00:00|67953.8|67943.8|67993.1|67973.1|67993.2|67978.4|67943.7|67930.5|6816
1660755600000|2022-08-17 17:00:00|67992.5|67972.5|68009.5|67989.5|68010.7|67990.7|67971.2|67956.5|6539
1660759200000|2022-08-17 18:00:00|68009.7|67989.7|67924|67914|68015.4|67990.1|67857.1|67837.9|11433
1660762800000|2022-08-17 19:00:00|67924.5|67914.5|67928.9|67908.9|67949.4|67931.9|67911.7|67891.7|8355
1660766400000|2022-08-17 20:00:00|67928.1|67908.1|67973.9|67914.6|67974|67930.4|67907.1|67885.3|4728
1660770000000|2022-08-17 21:00:00|67970.4|67898.7|67999|67891.5|68007.7|67920.9|67967.4|67874.2|1530
1660773600000|2022-08-17 22:00:00|67989.5|67906|67947|67828|68010.5|67906|67926.9|67807.9|3671
1660777200000|2022-08-17 23:00:00|67946.5|67827.5|67927.4|67870.6|67992.5|67934.7|67910.5|67807.7|4105
1660780800000|2022-08-18 00:00:00|67927.3|67876.2|67888|67868|67927.6|67892.5|67859.3|67839.3|7947
1660784400000|2022-08-18 01:00:00|67888.1|67868.1|67940.4|67930.4|67978.6|67963.8|67858.3|67840.4|9367
1660788000000|2022-08-18 02:00:00|67940.5|67930.5|67952.2|67932.2|67966.5|67956.5|67917.3|67902.2|8256
1660791600000|2022-08-18 03:00:00|67952.6|67932.6|68024.9|68014.9|68045|68028.4|67933.1|67922.2|7438
1660795200000|2022-08-18 04:00:00|68024.5|68014.5|68111.4|68101.4|68125.7|68110.7|68018.6|68006.1|6841
1660798800000|2022-08-18 05:00:00|68111.9|68101.9|68105.9|68085.9|68125.6|68111.5|68051.8|68037.6|7843
1660802400000|2022-08-18 06:00:00|68107|68087|68103.7|68093.7|68148.7|68133.9|68070.4|68050.4|9398
1660806000000|2022-08-18 07:00:00|68103.6|68093.6|68073.8|68063.8|68117.2|68104.6|68058.9|68045.9|9209
1660809600000|2022-08-18 08:00:00|68074|68064|68038.1|68028.1|68079|68069|67950.1|67930.1|9131
1660813200000|2022-08-18 09:00:00|68038.2|68028.2|68024.8|68014.8|68064.6|68045.9|68015.6|68001.2|7232
1660816800000|2022-08-18 10:00:00|68025|68015|68024.5|68014.5|68049.6|68035|67987.3|67971.6|7228
1660820400000|2022-08-18 11:00:00|68024|68014|67932|67912|68049.7|68034.5|67920|67903.8|8576
1660824000000|2022-08-18 12:00:00|67931.7|67911.7|67936.2|67926.2|67968.1|67952.9|67878.7|67861.3|9967
1660827600000|2022-08-18 13:00:00|67936.1|67926.1|68004.3|67984.3|68017.4|68003.1|67910.6|67896.6|10887
1660831200000|2022-08-18 14:00:00|68003.9|67983.9|67964.8|67954.8|68027.9|68013.7|67962.8|67951.6|10181
1660834800000|2022-08-18 15:00:00|67964.7|67954.7|67998.8|67978.8|67999.6|67985.8|67936.5|67926.5|8507
1660838400000|2022-08-18 16:00:00|67993.5|67983.5|68044.2|68034.2|68048.7|68038.7|67992.1|67976.8|6543
1660842000000|2022-08-18 17:00:00|68044.9|68034.9|68062.4|68052.4|68089.7|68070.1|68034.1|68018.7|9641
1660845600000|2022-08-18 18:00:00|68062.7|68052.7|68056.2|68036.2|68085.7|68071.9|68044.5|68029.5|6505
1660849200000|2022-08-18 19:00:00|68051.4|68041.4|68029.1|68009.1|68057.3|68041.8|68017.1|68001.8|5743
1660852800000|2022-08-18 20:00:00|68030.5|68010.5|68044.1|68011.7|68073.7|68039|68027.1|67976.9|4529
1660856400000|2022-08-18 21:00:00|68043.1|68009.1|68050.1|67931.1|68086.3|68028.7|68036.8|67928.3|1911
1660860000000|2022-08-18 22:00:00|68049.2|67930.2|68067.9|68022.2|68087.2|68024.8|68048.4|67929.4|2190
1660863600000|2022-08-18 23:00:00|68067.8|68020.1|68062.5|68042.5|68098.4|68066.7|68058.3|68019.7|2974
1660867200000|2022-08-19 00:00:00|68062.3|68042.3|68108.5|68088.5|68144.9|68124.9|68040.7|68020.7|8675
1660870800000|2022-08-19 01:00:00|68107.8|68087.8|68243|68223|68301.9|68285|68085.1|68072.8|10209
1660874400000|2022-08-19 02:00:00|68242.2|68222.2|68190.1|68180.1|68251.3|68233.3|68166.1|68153.6|8859
1660878000000|2022-08-19 03:00:00|68189.4|68179.4|68240.8|68230.8|68270.7|68256.4|68187.7|68172.7|7164
1660881600000|2022-08-19 04:00:00|68240.9|68230.9|68265.7|68255.7|68286.8|68273.7|68240.5|68227.6|6143
1660885200000|2022-08-19 05:00:00|68265.8|68255.8|68229.1|68209.1|68287.8|68273.1|68196.2|68183.8|7617
1660888800000|2022-08-19 06:00:00|68230.5|68210.5|68200|68190|68242.3|68232.3|68161.9|68148.3|9453
1660892400000|2022-08-19 07:00:00|68199|68189|68236.2|68226.2|68244.4|68234.4|68173.8|68158.8|8987
1660896000000|2022-08-19 08:00:00|68236.8|68226.8|68225|68215|68272|68257.1|68207.9|68195.6|8290
1660899600000|2022-08-19 09:00:00|68225.2|68215.2|68238.5|68228.5|68239|68229|68201.8|68188.6|6806
1660903200000|2022-08-19 10:00:00|68238.6|68228.6|68377.5|68357.5|68378.2|68358.2|68236.1|68221.5|7561
1660906800000|2022-08-19 11:00:00|68377.3|68357.3|68417.7|68397.7|68455.7|68440.7|68337.1|68320.6|9309
1660910400000|2022-08-19 12:00:00|68417.6|68397.6|68327.3|68307.3|68417.7|68401.8|68297.9|68277.9|9743
1660914000000|2022-08-19 13:00:00|68327.9|68307.9|68393.3|68383.3|68408.4|68392.9|68276.2|68261.8|10681
1660917600000|2022-08-19 14:00:00|68393.5|68383.5|68411|68401|68420|68406.7|68369.9|68355.1|9291
1660921200000|2022-08-19 15:00:00|68411.6|68401.6|68413.1|68393.1|68447.8|68431.7|68370.9|68355.9|8934
1660924800000|2022-08-19 16:00:00|68413|68393|68385.4|68365.4|68413.1|68393.1|68363.9|68348.4|8658
1660928400000|2022-08-19 17:00:00|68385.5|68365.5|68375.1|68355.1|68397.8|68382.2|68360.3|68344.3|7095
1660932000000|2022-08-19 18:00:00|68375.4|68355.4|68391.1|68371.1|68394.2|68379.3|68362.3|68344.6|7018
1660935600000|2022-08-19 19:00:00|68391|68371|68368.6|68348.6|68395.1|68380.4|68358.5|68343.9|6285
1660939200000|2022-08-19 20:00:00|68369.6|68349.6|68345|68325|68397.2|68352.2|68332.3|68266.4|4037
1661112000000|2022-08-21 20:00:00|68398.5|68291.5|68355.3|68267.9|68419.9|68295.1|68355.3|68252.6|112
1661115600000|2022-08-21 21:00:00|68384.7|68294.2|68385.9|68295.3|68417|68341.9|68339|68260.1|1010
1661119200000|2022-08-21 22:00:00|68366.9|68268.4|68378.9|68297|68408.4|68312.2|68363.4|68260.6|2094
1661122800000|2022-08-21 23:00:00|68376.1|68302.9|68388.8|68368.8|68402|68374.6|68366.7|68286.1|4026
1661126400000|2022-08-22 00:00:00|68389.2|68369.2|68424.2|68404.2|68455.3|68435.3|68356.4|68327.1|7760
1661130000000|2022-08-22 01:00:00|68424.6|68404.6|68462.9|68442.9|68527.1|68507.1|68376.3|68356.3|10804
1661133600000|2022-08-22 02:00:00|68462.8|68442.8|68364.6|68354.6|68466.6|68451.8|68364.4|68348.8|9516
1661137200000|2022-08-22 03:00:00|68365.5|68355.5|68392.1|68382.1|68448.1|68432.9|68361.4|68346.7|7836
1661140800000|2022-08-22 04:00:00|68392|68382|68441.7|68421.7|68476.2|68461.6|68391.9|68377.2|7201
1661144400000|2022-08-22 05:00:00|68442.4|68422.4|68491.4|68471.4|68502.1|68483.8|68431|68416.2|7915
1661148000000|2022-08-22 06:00:00|68491.7|68471.7|68480.6|68470.6|68501|68485.8|68412.6|68396.7|9327
1661151600000|2022-08-22 07:00:00|68480.7|68470.7|68565.5|68555.5|68576.3|68564.2|68451.3|68439.2|9170
1661155200000|2022-08-22 08:00:00|68565.6|68555.6|68585.4|68575.4|68633.7|68617.6|68548|68535.8|9640
1661158800000|2022-08-22 09:00:00|68585.5|68575.5|68569.9|68549.9|68612.9|68599.2|68551.1|68535.6|7930
1661162400000|2022-08-22 10:00:00|68564.7|68554.7|68608.1|68598.1|68642.4|68627|68499.9|68479.9|8593
1661166000000|2022-08-22 11:00:00|68608|68598|68651.4|68641.4|68670.1|68660.1|68578.9|68563.7|8732
1661169600000|2022-08-22 12:00:00|68651.5|68641.5|68671.9|68661.9|68702.1|68688.7|68633.6|68619.2|8648
1661173200000|2022-08-22 13:00:00|68672|68662|68750.6|68740.6|68756.9|68743|68643.6|68631.7|9672
1661176800000|2022-08-22 14:00:00|68750.7|68740.7|68736.7|68726.7|68757.2|68745.3|68683|68670.4|10411
1661180400000|2022-08-22 15:00:00|68737|68727|68752.7|68732.7|68764.7|68749.1|68729.1|68710.8|9078
1661184000000|2022-08-22 16:00:00|68752.1|68732.1|68711.3|68701.3|68760.4|68743.8|68684.1|68664.1|7814
1661187600000|2022-08-22 17:00:00|68710.8|68700.8|68734.1|68714.1|68751.5|68733.7|68708.8|68693.2|7133
1661191200000|2022-08-22 18:00:00|68734.2|68714.2|68707.1|68687.1|68741.1|68725.6|68691|68675|7309
1661194800000|2022-08-22 19:00:00|68707.7|68687.7|68670.7|68650.7|68712.8|68694.1|68668.6|68650.3|6135
1661198400000|2022-08-22 20:00:00|68671.2|68651.2|68714.7|68650|68714.7|68670.1|68661.4|68636.1|3281
1661202000000|2022-08-22 21:00:00|68717.4|68652.5|68698.7|68645.6|68747.7|68677.8|68686.1|68613|2556
1661205600000|2022-08-22 22:00:00|68697.7|68648.7|68694.4|68652.1|68733.5|68670.7|68686.9|68632.2|4193
1661209200000|2022-08-22 23:00:00|68693.8|68652.2|68696.9|68653.1|68718.1|68671.5|68682.5|68630.1|4750
1661212800000|2022-08-23 00:00:00|68698|68653.8|68696.1|68676.1|68755.6|68735.6|68658.6|68638.6|9169
1661216400000|2022-08-23 01:00:00|68696.8|68676.8|68712|68702|68733.5|68718.5|68636.6|68617.1|10190
1661220000000|2022-08-23 02:00:00|68711.9|68701.9|68696.3|68686.3|68743.7|68730.9|68681.1|68667.3|8310
1661223600000|2022-08-23 03:00:00|68696.5|68686.5|68653.5|68643.5|68737.4|68722.7|68639.5|68625.3|7450
1661227200000|2022-08-23 04:00:00|68653.6|68643.6|68697|68687|68702.5|68687.5|68638.2|68624.2|5817
1661230800000|2022-08-23 05:00:00|68697.2|68687.2|68737.1|68727.1|68743.4|68727.5|68682.8|68670.4|7905
1661234400000|2022-08-23 06:00:00|68736.9|68726.9|68810.5|68800.5|68859.6|68844|68722|68711.4|10002
1661238000000|2022-08-23 07:00:00|68810.6|68800.6|68755.2|68745.2|68828.8|68814.2|68692.6|68675.6|10264
1661241600000|2022-08-23 08:00:00|68755.6|68745.6|68662.6|68652.6|68774.1|68761.2|68586.3|68566.8|10113
1661245200000|2022-08-23 09:00:00|68662.9|68652.9|68671.9|68651.9|68690.3|68676|68622|68604.2|9103
1661248800000|2022-08-23 10:00:00|68671.8|68651.8|68626.1|68606.1|68729.8|68715.1|68614.3|68599|7926
1661252400000|2022-08-23 11:00:00|68621.6|68611.6|68648|68628|68672.5|68657.6|68617.8|68604.2|8613
1661256000000|2022-08-23 12:00:00|68648.8|68628.8|68697.9|68677.9|68719.2|68703.9|68596.9|68582.2|9951
1661259600000|2022-08-23 13:00:00|68697.4|68677.4|68488|68468|68700|68688.6|68488|68468|11271
1661263200000|2022-08-23 14:00:00|68487.8|68467.8|68487.3|68477.3|68535.2|68515.2|68380.3|68360.3|12068
1661266800000|2022-08-23 15:00:00|68487.1|68477.1|68515.7|68505.7|68524.1|68509.5|68403.6|68387.9|11017
1661270400000|2022-08-23 16:00:00|68516.2|68506.2|68491|68481|68538|68522.3|68487.7|68472.3|9675
1661274000000|2022-08-23 17:00:00|68490.9|68480.9|68561.8|68551.8|68571|68552.7|68490.9|68476.3|9218
1661277600000|2022-08-23 18:00:00|68561|68551|68568.8|68548.8|68578.4|68558.4|68525.5|68510.1|8164
1661281200000|2022-08-23 19:00:00|68568.7|68548.7|68541.9|68521.9|68569.9|68554.9|68529.6|68515.4|6511
1661284800000|2022-08-23 20:00:00|68541.8|68521.8|68559.2|68528.2|68573.2|68543|68527.6|68495.4|3473
1661288400000|2022-08-23 21:00:00|68559.5|68534.8|68560.7|68505.1|68573.9|68537.8|68536|68488.6|2214
1661292000000|2022-08-23 22:00:00|68564.2|68492.5|68569.9|68549.9|68595.8|68554.4|68538.9|68485.3|3140
1661295600000|2022-08-23 23:00:00|68569.8|68549.8|68547.4|68527.4|68593.7|68564.3|68538.5|68488.4|4644
1661299200000|2022-08-24 00:00:00|68547.8|68527.8|68659.1|68639.1|68670.2|68655.3|68532.2|68512.2|8177
1661302800000|2022-08-24 01:00:00|68658.6|68638.6|68669.6|68659.6|68699.8|68685|68559.5|68539.5|10375
1661306400000|2022-08-24 02:00:00|68670|68660|68741.7|68721.7|68752.9|68738.7|68654.4|68640.6|9164
1661310000000|2022-08-24 03:00:00|68737.8|68727.8|68788|68778|68829.4|68814.1|68728.9|68713.8|8278
1661313600000|2022-08-24 04:00:00|68788.1|68778.1|68718.2|68708.2|68799.6|68786|68715.8|68700.9|7083
1661317200000|2022-08-24 05:00:00|68717.9|68707.9|68811.1|68791.1|68814|68798.6|68689.5|68674.9|8461
1661320800000|2022-08-24 06:00:00|68810.8|68790.8|68775.5|68755.5|68820.3|68804.8|68733.2|68714.8|9958
1661324400000|2022-08-24 07:00:00|68775.6|68755.6|68767.8|68757.8|68818.6|68806.7|68752.6|68737.9|9714
1661328000000|2022-08-24 08:00:00|68767.9|68757.9|68762|68752|68801.2|68788.2|68751|68736.9|8005
1661331600000|2022-08-24 09:00:00|68761.9|68751.9|68768.6|68758.6|68796.2|68781.1|68726|68709.6|8509
1661335200000|2022-08-24 10:00:00|68768.5|68758.5|68862.1|68842.1|68868.2|68854.4|68761.6|68750.3|8406
1661338800000|2022-08-24 11:00:00|68858.8|68848.8|68841.2|68821.2|68883.5|68867.4|68814.9|68799.8|9290
1661342400000|2022-08-24 12:00:00|68841|68821|68721.8|68701.8|68884.2|68871|68603.6|68583.6|11209
1661346000000|2022-08-24 13:00:00|68721.2|68701.2|68807.8|68787.8|68831.8|68814.7|68697.4|68677.4|11382
1661349600000|2022-08-24 14:00:00|68806.8|68786.8|68699.6|68679.6|68845|68827.2|68677.6|68660.5|11174
1661353200000|2022-08-24 15:00:00|68699|68679|68760.1|68740.1|68760.7|68742.9|68676.8|68661.8|10363
1661356800000|2022-08-24 16:00:00|68760.5|68740.5|68796.8|68786.8|68815.2|68800.6|68727.4|68713.1|8952
1661360400000|2022-08-24 17:00:00|68796.9|68786.9|68785.9|68765.9|68816.7|68801.3|68763.5|68747.7|8029
1661364000000|2022-08-24 18:00:00|68785.6|68765.6|68816.7|68796.7|68844.7|68828.9|68776.7|68761.7|7259
1661367600000|2022-08-24 19:00:00|68816.6|68796.6|68787.8|68767.8|68819|68799|68765|68748.5|6702
1661371200000|2022-08-24 20:00:00|68786.9|68766.9|68829|68723.7|68829|68777.7|68761.7|68700.1|5188
1661374800000|2022-08-24 21:00:00|68829.2|68724.2|68817.6|68698.6|68843.2|68743.9|68806.8|68690.3|1871
1661378400000|2022-08-24 22:00:00|68822.4|68703.4|68828.9|68709.9|68844.7|68725.7|68810.4|68691.4|2938
1661382000000|2022-08-24 23:00:00|68821.3|68702.3|68796.9|68733.6|68851.7|68760.7|68773.1|68693.1|3348
1661385600000|2022-08-25 00:00:00|68788.9|68743.3|68663.6|68643.6|68792.1|68766.3|68633.6|68617.6|7962
1661389200000|2022-08-25 01:00:00|68663.5|68643.5|68639.3|68619.3|68702|68685.4|68529.9|68510.2|10472
1661392800000|2022-08-25 02:00:00|68639.5|68619.5|68608.5|68598.5|68675.1|68659.2|68601.6|68586.3|8574
1661396400000|2022-08-25 03:00:00|68608.7|68598.7|68608.3|68598.3|68622.6|68608.8|68558.3|68539|7662
1661400000000|2022-08-25 04:00:00|68608.2|68598.2|68532|68522|68619.4|68604.9|68511.3|68496.4|7056
1661403600000|2022-08-25 05:00:00|68531.8|68521.8|68589.1|68569.1|68598.4|68584.9|68505.9|68494.3|8189
1661407200000|2022-08-25 06:00:00|68589.7|68569.7|68546.9|68536.9|68593.9|68579.3|68473.1|68456.4|10208
1661410800000|2022-08-25 07:00:00|68546.8|68536.8|68597.4|68587.4|68622.8|68606.1|68520.2|68502.3|10594
1661414400000|2022-08-25 08:00:00|68597|68587|68588.6|68578.6|68626.4|68609.3|68562.2|68551.6|8667
1661418000000|2022-08-25 09:00:00|68588.9|68578.9|68573.7|68563.7|68597|68587|68550.1|68536.7|8097
1661421600000|2022-08-25 10:00:00|68573.6|68563.6|68596|68586|68606.9|68593.6|68555.7|68545.1|7148
1661425200000|2022-08-25 11:00:00|68595.8|68585.8|68607.3|68597.3|68616.2|68606.2|68532.9|68518.7|8675
1661428800000|2022-08-25 12:00:00|68607.5|68597.5|68621|68611|68654|68644|68600.4|68586.5|9850
1661432400000|2022-08-25 13:00:00|68621.1|68611.1|68628.5|68618.5|68667.9|68657.9|68590.8|68580.8|10912
1661436000000|2022-08-25 14:00:00|68629.1|68619.1|68518.8|68508.8|68637.3|68625.6|68469|68458.1|10768
1661439600000|2022-08-25 15:00:00|68519.2|68509.2|68566.2|68556.2|68575.2|68565.1|68516.8|68504.9|9182
1661443200000|2022-08-25 16:00:00|68565.5|68555.5|68561|68551|68601|68590.9|68556|68546|8873
1661446800000|2022-08-25 17:00:00|68561.4|68551.4|68555.3|68545.3|68564.2|68554.2|68519.8|68509.8|8432
1661450400000|2022-08-25 18:00:00|68554.5|68544.5|68516.4|68506.4|68558.9|68545.3|68511|68494.4|8127
1661454000000|2022-08-25 19:00:00|68516|68506|68498.5|68488.5|68526.1|68512.1|68488.2|68475|5512
1661457600000|2022-08-25 20:00:00|68497.9|68487.9|68536.2|68491.2|68536.2|68503.1|68487.2|68471.6|3939
1661461200000|2022-08-25 21:00:00|68539.2|68487.1|68595.9|68484.3|68617.4|68498.8|68537.9|68472.1|1475
1661464800000|2022-08-25 22:00:00|68598.8|68479.8|68588|68492.8|68615.2|68509.6|68552.8|68433.8|2178
1661468400000|2022-08-25 23:00:00|68598.4|68479.4|68553|68519|68601.3|68529.8|68543.4|68466.9|3114
1661472000000|2022-08-26 00:00:00|68547.1|68527.1|68585.3|68575.3|68594.9|68575.7|68526.1|68506.1|6904
1661475600000|2022-08-26 01:00:00|68586.1|68576.1|68628.2|68618.2|68647.6|68635.1|68503.4|68483.4|9609
1661479200000|2022-08-26 02:00:00|68628.7|68618.7|68612.7|68602.7|68652|68637.7|68597|68584.2|8110
1661482800000|2022-08-26 03:00:00|68614|68604|68600.1|68590.1|68643.6|68629.9|68594|68584|6973
1661486400000|2022-08-26 04:00:00|68600.6|68590.6|68627|68617|68630.1|68620.1|68597.9|68587.9|5309
1661490000000|2022-08-26 05:00:00|68626.9|68616.9|68675.1|68665.1|68678.2|68666.7|68610.7|68600.7|6709
1661493600000|2022-08-26 06:00:00|68674.8|68664.8|68740.3|68730.3|68752.6|68739.3|68668.8|68657.6|8517
1661497200000|2022-08-26 07:00:00|68739.9|68729.9|68682.7|68672.7|68746.2|68736.2|68680.8|68670.8|8918
1661500800000|2022-08-26 08:00:00|68682.8|68672.8|68686.2|68676.2|68735|68723.8|68676.4|68666.4|7746
1661504400000|2022-08-26 09:00:00|68686.1|68676.1|68708.8|68698.8|68713.1|68703.1|68673.4|68663.4|7670
1661508000000|2022-08-26 10:00:00|68708.6|68698.6|68661.1|68651.1|68721.1|68711.1|68638.4|68622.2|8366
1661511600000|2022-08-26 11:00:00|68661|68651|68673.9|68663.9|68691.7|68681.7|68661|68646.8|7777
1661515200000|2022-08-26 12:00:00|68673.5|68663.5|68633.2|68623.2|68689.1|68673.9|68619.2|68606.7|10966
1661518800000|2022-08-26 13:00:00|68633.6|68623.6|68630|68610|68639.7|68627|68567.6|68552.4|11677
1661522400000|2022-08-26 14:00:00|68630.2|68610.2|68785.8|68775.8|68804|68791.4|68596.5|68576.5|13017
1661526000000|2022-08-26 15:00:00|68785.7|68775.7|68834.4|68824.4|68872.8|68862.8|68773.8|68759|11505
1661529600000|2022-08-26 16:00:00|68833.8|68823.8|68897.9|68887.9|68932.5|68917.8|68830.5|68818.8|10498
1661533200000|2022-08-26 17:00:00|68897.8|68887.8|68935.5|68925.5|68950.8|68939.4|68897.1|68887.1|9014
1661536800000|2022-08-26 18:00:00|68935.4|68925.4|68977.8|68957.8|68981.2|68968.2|68934.2|68921.1|8470
1661540400000|2022-08-26 19:00:00|68977.7|68957.7|68938.2|68928.2|68985.3|68975.3|68930.6|68917.9|7964
1661544000000|2022-08-26 20:00:00|68943.8|68923.8|68946|68926|68976|68928.7|68933|68885.3|3426
1661716800000|2022-08-28 20:00:00|68960.7|68834.7|68955.9|68829.9|69012.8|68886.8|68955.7|68829.7|195
1661720400000|2022-08-28 21:00:00|68956.1|68830.1|68987.7|68875|69008.5|68895|68954.1|68830.1|1313
1661724000000|2022-08-28 22:00:00|68975.1|68856.6|68990.4|68871.4|69022.7|68903.7|68935.1|68816.1|2328
1661727600000|2022-08-28 23:00:00|68989.7|68870.7|69209.2|69189.2|69285.6|69239.1|68951.6|68866.3|5511
1661731200000|2022-08-29 00:00:00|69210.2|69190.2|69134.2|69114.2|69215.1|69192.1|69111.2|69091.2|10294
1661734800000|2022-08-29 01:00:00|69133.8|69113.8|69276.1|69256.1|69330|69310|69065.5|69045.5|12171
1661738400000|2022-08-29 02:00:00|69276.2|69256.2|69251.5|69241.5|69316|69302|69193.7|69178.2|10708
1661742000000|2022-08-29 03:00:00|69251.6|69241.6|69263.9|69253.9|69286.7|69272.3|69240.9|69228.2|8474
1661745600000|2022-08-29 04:00:00|69264.9|69254.9|69280.1|69270.1|69295.4|69285.4|69219|69208|7848
1661749200000|2022-08-29 05:00:00|69280.2|69270.2|69293.1|69283.1|69314.8|69304.8|69256.8|69246.8|8610
1661752800000|2022-08-29 06:00:00|69292.7|69282.7|69288.7|69278.7|69312.1|69297.8|69239.4|69229.4|9782
1661756400000|2022-08-29 07:00:00|69293.5|69273.5|69279|69269|69335.8|69322.7|69264|69252.4|9868
1661760000000|2022-08-29 08:00:00|69279.6|69269.6|69284.1|69274.1|69312.7|69298.3|69248.2|69233.7|8549
1661763600000|2022-08-29 09:00:00|69284.2|69274.2|69260.1|69250.1|69314.6|69304.6|69253.2|69239.2|8613
1661767200000|2022-08-29 10:00:00|69261.2|69251.2|69210.1|69200.1|69297.9|69277.9|69200.5|69190.5|8550
1661770800000|2022-08-29 11:00:00|69210.3|69200.3|69205.3|69195.3|69280.3|69265.7|69186.3|69170.5|8570
1661774400000|2022-08-29 12:00:00|69205.5|69195.5|69163.6|69153.6|69218.4|69204.3|69131.2|69116.8|9902
1661778000000|2022-08-29 13:00:00|69163.7|69153.7|69139.4|69129.4|69171.6|69161.6|69103|69083|10261
1661781600000|2022-08-29 14:00:00|69140.1|69130.1|69200.2|69190.2|69203.9|69193.9|69095.7|69085.7|10272
1661785200000|2022-08-29 15:00:00|69200.3|69190.3|69156.2|69146.2|69203.6|69191|69152.4|69141|8914
1661788800000|2022-08-29 16:00:00|69156.1|69146.1|69101.8|69091.8|69158|69148|69100.9|69090.9|7321
1661792400000|2022-08-29 17:00:00|69102.1|69092.1|69129.8|69119.8|69130.6|69120.6|69098.5|69086|6267
1661796000000|2022-08-29 18:00:00|69129.6|69119.6|69167.5|69157.5|69183.3|69169.5|69116.4|69103|7002
1661799600000|2022-08-29 19:00:00|69168.1|69158.1|69165.2|69155.2|69189.6|69174.1|69157.6|69143.7|6618
1661803200000|2022-08-29 20:00:00|69165.1|69155.1|69185.7|69125.2|69200.4|69173|69156.6|69113.6|4687
1661806800000|2022-08-29 21:00:00|69181.3|69128.9|69195.4|69115.9|69198.1|69138.9|69144.8|69106.7|2146
1661810400000|2022-08-29 22:00:00|69191.2|69120.6|69185.8|69143.2|69194.4|69153.7|69148.8|69114.5|2172
1661814000000|2022-08-29 23:00:00|69185.6|69144.9|69153.8|69133.8|69189.6|69163|69145.8|69128.6|2724
1661817600000|2022-08-30 00:00:00|69152.9|69132.9|69143.8|69123.8|69174.5|69155.8|69124.8|69108.4|8499
1661821200000|2022-08-30 01:00:00|69145.3|69125.3|69198.6|69188.6|69205|69194.2|69064.3|69044.4|10569
1661824800000|2022-08-30 02:00:00|69198.7|69188.7|69262.8|69252.8|69270.6|69260.2|69195.7|69183.3|9159
1661828400000|2022-08-30 03:00:00|69263.6|69253.6|69226.1|69216.1|69264.7|69254.7|69213.1|69200.5|6990
1661832000000|2022-08-30 04:00:00|69226.2|69216.2|69217.5|69207.5|69237.2|69227.2|69196.4|69186.4|5811
1661835600000|2022-08-30 05:00:00|69217.3|69207.3|69236.9|69226.9|69244.6|69234.6|69205.5|69195.5|6993
1661839200000|2022-08-30 06:00:00|69237|69227|69220.9|69210.9|69241.1|69228.7|69171.9|69161.9|9480
1661842800000|2022-08-30 07:00:00|69221|69211|69198.5|69188.5|69270.2|69258.4|69175.4|69165.4|9643
1661846400000|2022-08-30 08:00:00|69198.7|69188.7|69157.7|69147.7|69210.6|69198.8|69106.2|69091.2|9341
1661850000000|2022-08-30 09:00:00|69158|69148|69082.3|69072.3|69163.1|69148.8|69065.5|69055.5|8614
1661853600000|2022-08-30 10:00:00|69082.4|69072.4|69119.8|69109.8|69127.4|69117.1|69048.3|69029.1|7460
1661857200000|2022-08-30 11:00:00|69119.6|69109.6|69117.6|69107.6|69135.1|69123.4|69054.4|69044.4|8476
1661860800000|2022-08-30 12:00:00|69117.5|69107.5|69139.9|69119.9|69163.2|69147.3|69092|69082|10100
1661864400000|2022-08-30 13:00:00|69140.6|69120.6|69167.4|69147.4|69198.1|69186.8|69112|69098.6|10749
1661868000000|2022-08-30 14:00:00|69168.3|69148.3|69272.6|69252.6|69295.9|69285.9|69168.1|69148.1|8363
1661871600000|2022-08-30 15:00:00|69273.1|69253.1|69214.5|69204.5|69276.2|69266.1|69183.5|69170.5|8527
1661875200000|2022-08-30 16:00:00|69214.3|69204.3|69237.9|69227.9|69246.9|69236.9|69193.3|69179.8|10303
1661878800000|2022-08-30 17:00:00|69237.8|69227.8|69228.5|69218.5|69253.6|69240.2|69219.7|69209|8863
1661882400000|2022-08-30 18:00:00|69228.4|69218.4|69247.5|69237.5|69253.9|69243.9|69223|69213|9089
1661886000000|2022-08-30 19:00:00|69247.3|69237.3|69236|69226|69248.4|69238.4|69208.1|69195.6|8414
1661889600000|2022-08-30 20:00:00|69236.3|69226.3|69257.2|69217|69262.1|69234.2|69228.8|69209.7|3852
1661893200000|2022-08-30 21:00:00|69256.9|69216.9|69250.9|69217.1|69263.7|69225.9|69239.8|69200|2467
1661896800000|2022-08-30 22:00:00|69251.2|69217.4|69273.7|69226.8|69282.6|69232|69239.6|69199.8|2662
1661900400000|2022-08-30 23:00:00|69274.5|69223.4|69242.9|69222.9|69281.2|69244|69233.5|69212.5|2848
1661904000000|2022-08-31 00:00:00|69243.6|69223.6|69217.2|69197.2|69247.7|69227.7|69191.1|69177.2|8501
1661907600000|2022-08-31 01:00:00|69217.4|69197.4|69212.2|69202.2|69262|69244.6|69148|69128|10097
1661911200000|2022-08-31 02:00:00|69212|69202|69087.2|69077.2|69216.4|69203.3|69054.1|69041.8|8931
1661914800000|2022-08-31 03:00:00|69087.7|69077.7|68960.8|68950.8|69098.3|69087.5|68950.1|68932.2|8857
1661918400000|2022-08-31 04:00:00|68966|68946|68982.8|68972.8|69001.7|68989.5|68947.8|68936.3|7249
1661922000000|2022-08-31 05:00:00|68982.6|68972.6|68984.9|68974.9|69007.8|68997.8|68934.1|68921.4|9072
1661925600000|2022-08-31 06:00:00|68984.8|68974.8|69039.9|69029.9|69051.7|69035.5|68956.7|68942.2|9805
1661929200000|2022-08-31 07:00:00|69040.1|69030.1|69029.7|69019.7|69073.7|69063.7|68995.6|68985.6|9070
1661932800000|2022-08-31 08:00:00|69034.1|69014.1|69103.4|69093.4|69112.1|69097.3|68960.7|68945.8|9823
1661936400000|2022-08-31 09:00:00|69103.3|69093.3|69095.5|69085.5|69107.6|69097.6|69054.8|69041.6|9347
1661940000000|2022-08-31 10:00:00|69095.3|69085.3|69044.8|69034.8|69105.9|69095.9|69040.2|69027.1|8907
1661943600000|2022-08-31 11:00:00|69044.7|69034.7|68973.1|68963.1|69049|69034.7|68972.5|68962.5|9328
1661947200000|2022-08-31 12:00:00|68972.8|68962.8|68927.2|68917.2|69027.5|69014.3|68915.8|68905.8|9884
1661950800000|2022-08-31 13:00:00|68927.4|68917.4|68999.5|68989.5|69000.5|68990.5|68921.1|68908.5|11208
1661954400000|2022-08-31 14:00:00|68999.6|68989.6|68937.3|68927.3|69006.7|68996.7|68924.3|68914.3|11342
1661958000000|2022-08-31 15:00:00|68939.1|68929.1|68963.5|68953.5|68988.2|68978.2|68929.4|68919.4|10144
1661961600000|2022-08-31 16:00:00|68962.3|68952.3|68997|68987|69011.9|68997.5|68943.9|68933.9|8336
1661965200000|2022-08-31 17:00:00|68997.8|68987.8|69014.8|69004.8|69029.4|69019.4|68990.9|68977.1|7390
1661968800000|2022-08-31 18:00:00|69015.1|69005.1|69027.3|69017.3|69033.9|69023.9|68997.9|68984.7|7785
1661972400000|2022-08-31 19:00:00|69027|69017|69076.9|69066.9|69100.6|69080.6|69010|68995.1|8158
1661976000000|2022-08-31 20:00:00|69076.5|69066.5|69087.2|69043.2|69111.5|69084.8|69070.8|69039.6|3765
1661979600000|2022-08-31 21:00:00|69087.6|69042.4|69084.9|69039.1|69105.1|69060.5|69063.9|69021.3|2311
1661983200000|2022-08-31 22:00:00|69082.7|69045.8|69084.8|69049.7|69102.9|69062|69066.6|69017.7|4559
1661986800000|2022-08-31 23:00:00|69083.3|69049.8|69138.4|69118.4|69147.1|69127|69043.6|69011.9|4307
1661990400000|2022-09-01 00:00:00|69137.3|69117.3|69150.5|69130.5|69184.2|69169.1|69137.3|69117.3|8969
1661994000000|2022-09-01 01:00:00|69150.6|69130.6|69145.5|69135.5|69200|69185|69119.1|69099.3|10858
1661997600000|2022-09-01 02:00:00|69145.4|69135.4|69138.3|69128.3|69150.6|69140.6|69089.9|69077.2|8716
1662001200000|2022-09-01 03:00:00|69138.2|69128.2|69179.1|69169.1|69194.2|69181.6|69093.5|69081.3|7648
1662004800000|2022-09-01 04:00:00|69179.2|69169.2|69178.3|69168.3|69211.6|69201.6|69170.7|69159.9|7134
1662008400000|2022-09-01 05:00:00|69178.2|69168.2|69127.4|69117.4|69188|69172.9|69090.4|69080.4|8086
1662012000000|2022-09-01 06:00:00|69127.5|69117.5|69098.3|69088.3|69144.9|69131.8|69095.6|69085.6|9507
1662015600000|2022-09-01 07:00:00|69098.8|69088.8|69103|69093|69119.7|69107.6|69071.9|69056.7|8692
1662019200000|2022-09-01 08:00:00|69103.5|69093.5|68990.1|68980.1|69121.1|69111.1|68894.5|68874.5|10294
1662022800000|2022-09-01 09:00:00|68995|68975|69028.8|69018.8|69045.9|69031.1|68955.3|68935.3|9013
1662026400000|2022-09-01 10:00:00|69029.5|69019.5|69038.5|69028.5|69062.2|69051.1|69023.6|69006.6|8523
1662030000000|2022-09-01 11:00:00|69039|69029|69006.2|68996.2|69051.2|69038.6|68977.7|68963|9260
1662033600000|2022-09-01 12:00:00|69006.7|68996.7|69041.7|69031.7|69057.7|69044.7|68974.5|68960.6|9820
1662037200000|2022-09-01 13:00:00|69041.1|69031.1|69053.5|69033.5|69077.3|69067.3|69024.9|69013.1|11191
1662040800000|2022-09-01 14:00:00|69054.3|69034.3|69138.1|69128.1|69151.1|69136.9|69054.3|69034.3|11752
1662044400000|2022-09-01 15:00:00|69138.7|69128.7|69117|69107|69160.5|69150.5|69091.5|69078.4|10128
1662048000000|2022-09-01 16:00:00|69117.2|69107.2|69130.3|69120.3|69137.7|69122.9|69077.9|69065.7|8845
1662051600000|2022-09-01 17:00:00|69130.4|69120.4|69117.4|69107.4|69145.4|69133.6|69095.4|69083.6|8270
1662055200000|2022-09-01 18:00:00|69117.3|69107.3|69164.3|69154.3|69165.7|69155.7|69093.1|69078.6|8885
1662058800000|2022-09-01 19:00:00|69164.6|69154.6|69167.3|69157.3|69175|69161.7|69134.3|69122.3|7350
1662062400000|2022-09-01 20:00:00|69167.2|69157.2|69164.4|69144.4|69184.4|69158.5|69162.1|69130.2|2827
1662066000000|2022-09-01 21:00:00|69166.6|69146.6|69179.9|69137|69197.5|69156.6|69164.7|69130.8|2648
1662069600000|2022-09-01 22:00:00|69177.2|69142.5|69178.5|69124.4|69208.7|69155.8|69167.1|69082.6|2682
1662073200000|2022-09-01 23:00:00|69178.4|69120.4|69147.2|69127.2|69187.9|69146|69142.7|69117.1|4238
1662076800000|2022-09-02 00:00:00|69147.6|69127.6|69119.7|69099.7|69150.7|69130.7|69104.8|69087.3|6937
1662080400000|2022-09-02 01:00:00|69119.6|69099.6|69111.2|69101.2|69157.4|69145.6|69087|69072.5|9655
1662084000000|2022-09-02 02:00:00|69111.3|69101.3|69086|69076|69127.6|69117.6|69055.9|69040.7|8445
1662087600000|2022-09-02 03:00:00|69086.1|69076.1|69079.5|69069.5|69102.2|69092.2|69067.9|69057.9|6501
1662091200000|2022-09-02 04:00:00|69079.6|69069.6|69083|69073|69096.7|69084.7|69053.2|69043.2|6364
1662094800000|2022-09-02 05:00:00|69082.9|69072.9|69104.8|69094.8|69127.8|69114.4|69076.3|69061.7|7614
1662098400000|2022-09-02 06:00:00|69104|69094|69103.7|69093.7|69133.1|69122.5|69081.3|69071.3|8930
1662102000000|2022-09-02 07:00:00|69104|69094|69112.1|69102.1|69112.6|69102.6|69090.5|69080.5|7912
1662105600000|2022-09-02 08:00:00|69112.3|69102.3|69176.2|69166.2|69177.4|69167.4|69100.5|69090.5|7177
1662109200000|2022-09-02 09:00:00|69176.1|69166.1|69136.6|69126.6|69197.2|69187.2|69130.5|69117.4|7097
1662112800000|2022-09-02 10:00:00|69139.3|69129.3|69165.4|69155.4|69170.7|69160.7|69120|69108.9|7184
1662116400000|2022-09-02 11:00:00|69165.8|69155.8|69138.5|69128.5|69197.2|69183.5|69136.2|69126.2|7918
1662120000000|2022-09-02 12:00:00|69138.8|69128.8|69066.5|69056.5|69174.6|69151.3|69056.5|69036.5|9090
1662123600000|2022-09-02 13:00:00|69066.7|69056.7|69088|69068|69108|69092.3|69011.9|68999.2|8791
1662127200000|2022-09-02 14:00:00|69087.9|69067.9|69032.8|69022.8|69095.1|69075.1|69009.7|68999.7|8003
1662130800000|2022-09-02 15:00:00|69032.5|69022.5|69057.8|69047.8|69099.1|69085|69022.3|69012.3|7272
1662134400000|2022-09-02 16:00:00|69057.9|69047.9|69154.4|69144.4|69168.6|69158.3|69048.7|69038.7|7844
1662138000000|2022-09-02 17:00:00|69155.6|69145.6|69198.2|69188.2|69205.8|69195.8|69155.6|69145.4|7783
1662141600000|2022-09-02 18:00:00|69197.8|69187.8|69189|69179|69206.7|69193|69167.3|69154.5|7515
1662145200000|2022-09-02 19:00:00|69189.3|69179.3|69196.4|69186.4|69215.9|69205.9|69181.3|69170.5|6466
1662148800000|2022-09-02 20:00:00|69196.5|69186.5|69186.2|69166.2|69225.2|69187.9|69180.8|69141|2818
1662321600000|2022-09-04 20:00:00|69207.4|69185.4|69227.5|69176.4|69278.3|69236.3|69198.2|69155.6|367
1662325200000|2022-09-04 21:00:00|69227.7|69175.9|69264.6|69175.9|69283.5|69204.8|69227.1|69128.6|1192
1662328800000|2022-09-04 22:00:00|69274.1|69155.1|69205.4|69174.6|69296.3|69241.1|69198.8|69137.7|2940
1662332400000|2022-09-04 23:00:00|69206.3|69174|69250.1|69213.4|69253.1|69227.1|69199.2|69103.9|3274
1662336000000|2022-09-05 00:00:00|69247.9|69216.2|69248|69238|69263.8|69249.7|69207.9|69187.9|6238
1662339600000|2022-09-05 01:00:00|69247.9|69237.9|69320.9|69300.9|69343.7|69325.4|69224.5|69204.5|8254
1662343200000|2022-09-05 02:00:00|69316.2|69306.2|69412.8|69402.8|69490.4|69480.4|69300.5|69287.4|8066
1662346800000|2022-09-05 03:00:00|69414.9|69404.9|69441.6|69431.6|69449.7|69435.3|69375.7|69365.7|7053
1662350400000|2022-09-05 04:00:00|69441.4|69431.4|69479.8|69469.8|69495.9|69485.5|69428.9|69414.4|6629
1662354000000|2022-09-05 05:00:00|69479.6|69469.6|69500.7|69490.7|69554.8|69539.8|69475.4|69464.1|7500
1662357600000|2022-09-05 06:00:00|69500.9|69490.9|69419.5|69409.5|69521.8|69511.8|69396|69381.2|7700
1662361200000|2022-09-05 07:00:00|69419.6|69409.6|69526.5|69516.5|69541.3|69531.3|69405.1|69388.7|8239
1662364800000|2022-09-05 08:00:00|69526.8|69516.8|69541.5|69531.5|69550.6|69536.3|69480.7|69470.7|7615
1662368400000|2022-09-05 09:00:00|69541.9|69531.9|69414.5|69404.5|69558.7|69546.2|69365.5|69345.5|8073
1662372000000|2022-09-05 10:00:00|69414.3|69404.3|69403.3|69393.3|69451.1|69436.1|69385.9|69371.7|6662
1662375600000|2022-09-05 11:00:00|69403.8|69393.8|69391.1|69381.1|69420.2|69405.6|69386.2|69373.5|6842
1662379200000|2022-09-05 12:00:00|69391.3|69381.3|69419.7|69399.7|69433|69418.1|69386.5|69374.3|6996
1662382800000|2022-09-05 13:00:00|69420.3|69400.3|69440.7|69430.7|69456.8|69446.5|69415|69399.5|7176
1662386400000|2022-09-05 14:00:00|69442.5|69432.5|69436.4|69426.4|69467.5|69457.5|69394.3|69384.3|6885
1662390000000|2022-09-05 15:00:00|69437.1|69427.1|69442.8|69432.8|69458.9|69443.9|69404.4|69390.2|5859
1662393600000|2022-09-05 16:00:00|69442.9|69432.9|69428.3|69418.3|69450|69435.2|69419.5|69405.4|4169
1662397200000|2022-09-05 17:00:00|69428.1|69418.1|69428.2|69408.2|69436.8|69418.2|69421.7|69406.4|2380
1662400800000|2022-09-05 18:00:00|69428.3|69408.3|69435.8|69415.8|69454.1|69434.1|69422.2|69406.9|2530
1662404400000|2022-09-05 19:00:00|69436.1|69416.1|69443.1|69423.1|69446|69426|69408.7|69395.8|2712
1662408000000|2022-09-05 20:00:00|69443.2|69423.2|69450.2|69406|69466.4|69444.2|69439|69401.3|2680
1662411600000|2022-09-05 21:00:00|69449.9|69405.5|69450.9|69406.1|69463.7|69417|69429.2|69387.6|2093
1662415200000|2022-09-05 22:00:00|69449.5|69404|69441.4|69402.5|69479.2|69419.3|69430.6|69387.8|2153
1662418800000|2022-09-05 23:00:00|69446.1|69406.1|69409.9|69389.9|69446.3|69414.9|69395.7|69367.7|2921
1662422400000|2022-09-06 00:00:00|69409|69389|69360.1|69340.1|69423.5|69403.5|69337.2|69322.2|7567
1662426000000|2022-09-06 01:00:00|69359.1|69339.1|69417.9|69407.9|69498.9|69478.9|69341.2|69324.7|8259
1662429600000|2022-09-06 02:00:00|69418.3|69408.3|69446.4|69436.4|69485.7|69471.4|69408.9|69398.9|7066
1662433200000|2022-09-06 03:00:00|69446.6|69436.6|69501.2|69491.2|69535.3|69524|69443.1|69433.1|6486
1662436800000|2022-09-06 04:00:00|69500.3|69490.3|69524.5|69504.5|69528.8|69511.1|69489.4|69473.4|6327
1662440400000|2022-09-06 05:00:00|69523.1|69503.1|69517.7|69497.7|69534.9|69520.4|69474|69458.2|6584
1662444000000|2022-09-06 06:00:00|69517.2|69497.2|69497.4|69487.4|69557.3|69541.2|69474.3|69461.1|7832
1662447600000|2022-09-06 07:00:00|69498.2|69488.2|69551.6|69531.6|69599.8|69585.2|69490.4|69480.4|7923
1662451200000|2022-09-06 08:00:00|69552.2|69532.2|69658.8|69648.8|69671.6|69661.6|69543|69529.6|7672
1662454800000|2022-09-06 09:00:00|69659.4|69649.4|69704.5|69694.5|69791.8|69780.3|69656.8|69646.8|7489
1662458400000|2022-09-06 10:00:00|69704.6|69694.6|69723.2|69713.2|69740.7|69730.7|69691.2|69676.9|6835
1662462000000|2022-09-06 11:00:00|69723.5|69713.5|69727.6|69717.6|69762.3|69751.1|69700.6|69687.6|6830
1662465600000|2022-09-06 12:00:00|69727.8|69717.8|69734.1|69724.1|69745.5|69735.5|69667.8|69657.8|7572
1662469200000|2022-09-06 13:00:00|69734.4|69724.4|69774.2|69754.2|69786.2|69771.6|69702|69687.3|8340
1662472800000|2022-09-06 14:00:00|69773.9|69753.9|69677.8|69667.8|69834.8|69821.5|69665.4|69655.1|8618
1662476400000|2022-09-06 15:00:00|69678|69668|69670.9|69660.9|69725.8|69710|69633.4|69623.4|8353
1662480000000|2022-09-06 16:00:00|69671.2|69661.2|69689.4|69679.4|69701.9|69688.4|69641.6|69626.5|8422
1662483600000|2022-09-06 17:00:00|69689.3|69679.3|69694.7|69684.7|69717.5|69707.5|69686.2|69672.6|7237
1662487200000|2022-09-06 18:00:00|69695.2|69685.2|69691.8|69681.8|69705.4|69694.5|69675.6|69662.7|7760
1662490800000|2022-09-06 19:00:00|69692.1|69682.1|69705.8|69695.8|69717|69703.6|69675.6|69660.7|7648
1662494400000|2022-09-06 20:00:00|69705.5|69695.5|69719|69683.7|69766.3|69707.4|69696.9|69670.8|5177
1662498000000|2022-09-06 21:00:00|69720.5|69683.4|69728|69670.6|69761|69693|69708.6|69638.8|2180
1662501600000|2022-09-06 22:00:00|69724.9|69675.1|69754.8|69712.4|69804.4|69718.9|69714.5|69635.2|2665
1662505200000|2022-09-06 23:00:00|69755.5|69711.6|69743.4|69723.4|69811.1|69757.2|69719.5|69680.4|3724
1662508800000|2022-09-07 00:00:00|69743|69723|69770.4|69760.4|69843.7|69827|69734.1|69714.1|8062
1662512400000|2022-09-07 01:00:00|69771.2|69761.2|69804.3|69784.3|69867.3|69849.6|69724.8|69704.8|8174
1662516000000|2022-09-07 02:00:00|69804.2|69784.2|69882.6|69862.6|69889.9|69874.9|69791.9|69779.8|8154
1662519600000|2022-09-07 03:00:00|69883.2|69863.2|69911.8|69901.8|69959.8|69943.8|69867.4|69852.1|8009
1662523200000|2022-09-07 04:00:00|69912|69902|69845.3|69835.3|69919.1|69909.1|69837.3|69826.7|7045
1662526800000|2022-09-07 05:00:00|69844.9|69834.9|69800.1|69780.1|69881.2|69871.2|69795.2|69780.1|7070
1662530400000|2022-09-07 06:00:00|69801.4|69781.4|69798.3|69788.3|69861.4|69846.9|69759.4|69745.3|8077
1662534000000|2022-09-07 07:00:00|69798.6|69788.6|69788.6|69778.6|69876.4|69866.4|69780.3|69769.2|8080
1662537600000|2022-09-07 08:00:00|69789|69779|69897.3|69887.3|69904.1|69893.4|69781.8|69767|7632
1662541200000|2022-09-07 09:00:00|69897.4|69887.4|69892.5|69882.5|69953.2|69943.2|69882.2|69872.2|7219
1662544800000|2022-09-07 10:00:00|69892.3|69882.3|69945.7|69935.7|69976.6|69966.6|69889.3|69879.3|6987
1662548400000|2022-09-07 11:00:00|69945.8|69935.8|69916.3|69906.3|69966.4|69950.9|69893|69880.8|7807
1662552000000|2022-09-07 12:00:00|69914|69904|69865|69855|69944.3|69930.5|69859.8|69849.8|7849
1662555600000|2022-09-07 13:00:00|69865.5|69855.5|69831.6|69821.6|69907.2|69892.4|69798.5|69788.5|8260
1662559200000|2022-09-07 14:00:00|69831.7|69821.7|69749.5|69739.5|69849.6|69834.3|69726.8|69716.3|8555
1662562800000|2022-09-07 15:00:00|69749.8|69739.8|69768.3|69758.3|69789.9|69778.2|69739.8|69725|8089
1662566400000|2022-09-07 16:00:00|69768.5|69758.5|69715.6|69705.6|69804|69794|69713.1|69699|7559
1662570000000|2022-09-07 17:00:00|69716|69706|69654.1|69644.1|69723.2|69709.1|69646|69635.7|7216
1662573600000|2022-09-07 18:00:00|69653.4|69643.4|69670|69660|69680.4|69670.4|69646.2|69636.2|6482
1662577200000|2022-09-07 19:00:00|69670.4|69660.4|69591.4|69581.4|69672.2|69662.2|69585.9|69572.4|6190
1662580800000|2022-09-07 20:00:00|69591.2|69581.2|69610.4|69555.1|69610.4|69585.5|69569.9|69545.4|3426
1662584400000|2022-09-07 21:00:00|69607.7|69556.8|69598.9|69578.9|69642.2|69581.9|69580.1|69515.3|2183
1662588000000|2022-09-07 22:00:00|69599.3|69579.3|69599.5|69579.5|69618.7|69584.5|69591.6|69561.9|1767
1662591600000|2022-09-07 23:00:00|69600.4|69580.4|69638.6|69618.6|69646.3|69620.2|69583.3|69554.9|2981
1662595200000|2022-09-08 00:00:00|69638.9|69618.9|69692.2|69682.2|69715.1|69700.3|69616.2|69596.2|7320
1662598800000|2022-09-08 01:00:00|69695|69685|69761|69741|69761|69748.6|69592.6|69577.6|8273
1662602400000|2022-09-08 02:00:00|69763.8|69743.8|69748.1|69738.1|69786.2|69771.6|69728.6|69715.7|7340
1662606000000|2022-09-08 03:00:00|69747.9|69737.9|69727.3|69717.3|69772.7|69752.7|69709.1|69697.9|6995
1662609600000|2022-09-08 04:00:00|69727.2|69717.2|69670.1|69660.1|69728.8|69718.8|69670.1|69660.1|5974
1662613200000|2022-09-08 05:00:00|69670.6|69660.6|69686.7|69676.7|69724.9|69711.1|69670.6|69657.1|6367
1662616800000|2022-09-08 06:00:00|69688.6|69678.6|69604.2|69594.2|69705.4|69691.2|69599.6|69587.3|7766
1662620400000|2022-09-08 07:00:00|69604.6|69594.6|69695.7|69685.7|69715.2|69705.2|69596.3|69583.3|8148
1662624000000|2022-09-08 08:00:00|69695.4|69685.4|69638.6|69628.6|69716.5|69706.5|69638|69623|7603
1662627600000|2022-09-08 09:00:00|69639.3|69629.3|69647.8|69637.8|69665.5|69653.7|69626.3|69616.3|6778
1662631200000|2022-09-08 10:00:00|69647.5|69637.5|69576.3|69566.3|69667.2|69654.4|69549.6|69539.6|6757
1662634800000|2022-09-08 11:00:00|69576.5|69566.5|69538.1|69528.1|69588.8|69578.6|69525.3|69511.2|7889
1662638400000|2022-09-08 12:00:00|69538.3|69528.3|69623.3|69613.3|69643|69627.7|69516.1|69502.8|9012
1662642000000|2022-09-08 13:00:00|69624.2|69614.2|69652.4|69642.4|69710.1|69695|69587.5|69574.4|9379
1662645600000|2022-09-08 14:00:00|69652.1|69642.1|69667|69657|69706.4|69690.6|69646.7|69633.9|8924
1662649200000|2022-09-08 15:00:00|69667.3|69657.3|69646.5|69636.5|69677.4|69667.4|69626.4|69614|7970
1662652800000|2022-09-08 16:00:00|69646|69636|69664.3|69654.3|69692.9|69682.5|69634.7|69621.3|8086
1662656400000|2022-09-08 17:00:00|69664|69654|69616.9|69606.9|69667.9|69657.9|69614|69602.5|7457
1662660000000|2022-09-08 18:00:00|69616.7|69606.7|69616.3|69606.3|69627.2|69615.4|69608.8|69598.8|6205
1662663600000|2022-09-08 19:00:00|69617.2|69607.2|69590.5|69580.5|69625.7|69615.3|69588|69578|5704
1662667200000|2022-09-08 20:00:00|69590.4|69580.4|69647|69586.4|69647|69605.8|69581.6|69567.7|4347
1662670800000|2022-09-08 21:00:00|69646.8|69583.6|69660|69586|69684.9|69621.6|69634.4|69547.6|2404
1662674400000|2022-09-08 22:00:00|69659.9|69586.4|69642.1|69584.2|69704.1|69623.5|69614.3|69553.5|2061
1662678000000|2022-09-08 23:00:00|69641.7|69584.9|69599.5|69579.5|69673.5|69602.1|69596.6|69564|3282
1662681600000|2022-09-09 00:00:00|69599.4|69579.4|69491|69481|69612.9|69587.5|69476|69462.8|6822
1662685200000|2022-09-09 01:00:00|69496.3|69476.3|69526|69516|69556.6|69537.5|69439.3|69419.3|7714
1662688800000|2022-09-09 02:00:00|69525.9|69515.9|69467.2|69457.2|69529.9|69517.9|69448.8|69436.2|6842
1662692400000|2022-09-09 03:00:00|69467.1|69457.1|69434.1|69424.1|69478.9|69468.9|69389.9|69373.9|7201
1662696000000|2022-09-09 04:00:00|69433.9|69423.9|69399.2|69389.2|69437|69427|69361|69348.4|6754
1662699600000|2022-09-09 05:00:00|69399.8|69389.8|69408.3|69398.3|69431.4|69421.4|69371.6|69357.8|6908
1662703200000|2022-09-09 06:00:00|69408.8|69398.8|69362.1|69352.1|69446.9|69433.7|69339.8|69324.9|7690
1662706800000|2022-09-09 07:00:00|69362.2|69352.2|69219.4|69209.4|69368.1|69358.1|69200.3|69190.3|8561
1662710400000|2022-09-09 08:00:00|69219|69209|69210.9|69200.9|69254.9|69242.5|69181.7|69168.3|8019
1662714000000|2022-09-09 09:00:00|69211.4|69201.4|69259.4|69249.4|69290|69280|69210.8|69200.6|7459
1662717600000|2022-09-09 10:00:00|69259.2|69249.2|69246.5|69236.5|69263.4|69253.4|69215.6|69199.4|6732
1662721200000|2022-09-09 11:00:00|69246.6|69236.6|69343.8|69333.8|69356.5|69342.3|69234.1|69219.8|8003
1662724800000|2022-09-09 12:00:00|69344.1|69334.1|69311.5|69301.5|69369.6|69356.4|69283|69266.4|8068
1662728400000|2022-09-09 13:00:00|69311.1|69301.1|69340.9|69330.9|69362.5|69349.3|69298.2|69283.7|8625
1662732000000|2022-09-09 14:00:00|69341.4|69331.4|69351|69341|69370|69359.8|69298|69284.8|8312
1662735600000|2022-09-09 15:00:00|69351.1|69341.1|69354|69344|69389.2|69379.2|69338|69325|7899
1662739200000|2022-09-09 16:00:00|69354.1|69344.1|69371.8|69361.8|69417.8|69407.8|69349.5|69334.9|7462
1662742800000|2022-09-09 17:00:00|69371.6|69361.6|69427.8|69417.8|69428.8|69418.8|69371.6|69359.4|5283
1662746400000|2022-09-09 18:00:00|69427.3|69417.3|69404.4|69394.4|69440.2|69427|69402.3|69388.9|6282
1662750000000|2022-09-09 19:00:00|69403.8|69393.8|69383.9|69373.9|69411.1|69396.1|69373.6|69359|5696
1662753600000|2022-09-09 20:00:00|69383|69373|69380.8|69360.8|69432.1|69373|69372.9|69313.1|4634
1662926400000|2022-09-11 20:00:00|69307.5|69285.5|69413.6|69287.6|69413.6|69287.6|69286|69230.1|169
1662930000000|2022-09-11 21:00:00|69421.8|69295.8|69304.7|69251.3|69468.1|69342.1|69293.4|69217.4|1824
1662933600000|2022-09-11 22:00:00|69321.5|69239.3|69321.4|69234.3|69343.5|69269.6|69292.2|69208.1|1235
1662937200000|2022-09-11 23:00:00|69320|69244.7|69303.5|69283.5|69331.3|69292.4|69286.9|69222.7|3205
1662940800000|2022-09-12 00:00:00|69303.2|69283.2|69344.1|69324.1|69369.7|69345.5|69297.3|69277.3|5848
1662944400000|2022-09-12 01:00:00|69343.2|69323.2|69338.3|69328.3|69356.2|69342.8|69306.1|69294.1|6696
1662948000000|2022-09-12 02:00:00|69337.7|69327.7|69457.2|69447.2|69476|69460.5|69327.1|69317.1|6112
1662951600000|2022-09-12 03:00:00|69462.2|69442.2|69430.5|69420.5|69465|69450.1|69422.3|69407.1|5766
1662955200000|2022-09-12 04:00:00|69430.7|69420.7|69458.4|69448.4|69485.9|69475.9|69419.6|69407.4|4813
1662958800000|2022-09-12 05:00:00|69457.8|69447.8|69428.8|69408.8|69463.6|69448.9|69414.9|69399.6|5772
1662962400000|2022-09-12 06:00:00|69425.9|69405.9|69347|69327|69496|69481.6|69346.2|69326.2|8021
1662966000000|2022-09-12 07:00:00|69347.2|69327.2|69256|69236|69371.2|69351.2|69211.8|69198|8311
1662969600000|2022-09-12 08:00:00|69255.9|69235.9|69138.1|69118.1|69279.7|69263.3|69122.8|69107.9|8089
1662973200000|2022-09-12 09:00:00|69138.2|69118.2|69243.1|69223.1|69243.1|69228.4|69122.6|69107.3|7412
1662976800000|2022-09-12 10:00:00|69243.4|69223.4|69221.7|69201.7|69306.8|69290.9|69203.1|69188.7|7171
1662980400000|2022-09-12 11:00:00|69222.5|69202.5|69149.5|69129.5|69226.8|69211.1|69134.8|69119.7|7839
1662984000000|2022-09-12 12:00:00|69150.3|69130.3|69165.5|69145.5|69188.4|69173.1|69114.6|69099.5|8029
1662987600000|2022-09-12 13:00:00|69165.6|69145.6|69173.5|69163.5|69220.4|69205|69156.8|69142.1|7975
1662991200000|2022-09-12 14:00:00|69174|69164|69117.3|69107.3|69182.3|69167.5|69113.7|69097.5|7867
1662994800000|2022-09-12 15:00:00|69116.3|69106.3|69166.7|69146.7|69180.3|69164.1|69114.1|69099.9|6760
1662998400000|2022-09-12 16:00:00|69161.1|69151.1|69120.1|69110.1|69166|69151.4|69118.5|69103.7|7050
1663002000000|2022-09-12 17:00:00|69120.4|69110.4|69151.3|69131.3|69153.5|69138.1|69116|69100.5|7034
1663005600000|2022-09-12 18:00:00|69151|69131|69197|69187|69203.3|69188.7|69142.3|69127.8|6700
1663009200000|2022-09-12 19:00:00|69196.5|69186.5|69204.8|69184.8|69222.7|69205.5|69191.5|69176.7|5422
1663012800000|2022-09-12 20:00:00|69204.1|69184.1|69189.2|69169.2|69221|69185.9|69186|69139.5|5508
1663016400000|2022-09-12 21:00:00|69189.1|69169.1|69201.1|69144.1|69222.6|69169.4|69181|69115.4|1944
1663020000000|2022-09-12 22:00:00|69200.4|69139.5|69199.4|69143.5|69230.3|69153.8|69192.6|69118.6|2286
1663023600000|2022-09-12 23:00:00|69203.9|69140.2|69189.1|69169.1|69210.9|69169.6|69170.4|69125.9|2602
1663027200000|2022-09-13 00:00:00|69196.7|69158.7|69195.3|69185.3|69218.1|69198.9|69119.3|69101.1|6843
1663030800000|2022-09-13 01:00:00|69194.5|69184.5|69215.3|69205.3|69281.6|69268.4|69165.2|69149.3|8270
1663034400000|2022-09-13 02:00:00|69214.9|69204.9|69266.9|69256.9|69296.4|69285|69214.8|69204.8|6532
1663038000000|2022-09-13 03:00:00|69267|69257|69261.3|69251.3|69286.8|69272.4|69234.8|69224.8|6372
1663041600000|2022-09-13 04:00:00|69261.6|69251.6|69262.1|69252.1|69281.2|69266.7|69259.3|69249.2|4463
1663045200000|2022-09-13 05:00:00|69262.2|69252.2|69255.8|69235.8|69277.5|69267.5|69245.8|69232.6|5552
1663048800000|2022-09-13 06:00:00|69255|69235|69271.9|69261.9|69272.9|69262.6|69237|69225.5|7013
1663052400000|2022-09-13 07:00:00|69271.5|69261.5|69267.5|69257.5|69299.9|69289.9|69240.5|69230.5|6853
1663056000000|2022-09-13 08:00:00|69266.8|69256.8|69341.1|69331.1|69375.9|69363.8|69260.3|69250.3|7057
1663059600000|2022-09-13 09:00:00|69340.7|69330.7|69361|69351|69398.3|69387.5|69329.8|69313.7|6929
1663063200000|2022-09-13 10:00:00|69361.5|69351.5|69297.1|69287.1|69367.8|69353.3|69291.9|69281.9|6635
1663066800000|2022-09-13 11:00:00|69298.3|69288.3|69288.5|69278.5|69302.4|69292.4|69256.5|69243|7027
1663070400000|2022-09-13 12:00:00|69288.6|69278.6|69703.4|69683.4|69705.9|69691.4|69269.6|69256.4|8901
1663074000000|2022-09-13 13:00:00|69703.1|69683.1|69682.2|69662.2|69806.4|69790.5|69651.8|69636.5|9269
1663077600000|2022-09-13 14:00:00|69682.5|69662.5|69783.4|69773.4|69794.7|69782|69657.2|69645.5|8788
1663081200000|2022-09-13 15:00:00|69782.7|69772.7|69799|69779|69828.1|69814.2|69768.4|69753.9|7843
1663084800000|2022-09-13 16:00:00|69799.4|69779.4|69752|69742|69805.3|69791.9|69750|69738.8|7945
1663088400000|2022-09-13 17:00:00|69752.1|69742.1|69724.8|69714.8|69757.4|69747.3|69707.5|69696.3|7612
1663092000000|2022-09-13 18:00:00|69724.5|69714.5|69822.1|69812.1|69835.9|69822.4|69704.6|69692.4|7553
1663095600000|2022-09-13 19:00:00|69821.4|69811.4|69818.5|69808.5|69854|69841.5|69812.7|69799.1|6364
1663099200000|2022-09-13 20:00:00|69818.4|69808.4|69847.6|69782.2|69850.1|69817.9|69805.9|69782.2|4399
1663102800000|2022-09-13 21:00:00|69854.8|69790|69846.9|69826.9|69863.6|69831.8|69827.3|69789.2|2422
1663106400000|2022-09-13 22:00:00|69850.8|69819.3|69833.5|69800.3|69878.4|69836|69826.8|69772|2328
1663110000000|2022-09-13 23:00:00|69834|69799.1|69810.6|69790.6|69850|69825.2|69802.7|69778.5|3371
1663113600000|2022-09-14 00:00:00|69810|69790|69771.6|69751.6|69825.8|69811.3|69755|69735|7400
1663117200000|2022-09-14 01:00:00|69771.3|69751.3|69735.1|69715.1|69836.2|69819.9|69698|69686.3|8410
1663120800000|2022-09-14 02:00:00|69735.2|69715.2|69722.8|69712.8|69747.3|69735.6|69677.9|69664.2|7135
1663124400000|2022-09-14 03:00:00|69722.3|69712.3|69712.3|69702.3|69758.1|69747.9|69702.5|69689|6238
1663128000000|2022-09-14 04:00:00|69711.8|69701.8|69645.4|69635.4|69719.9|69708.5|69626.3|69606.3|6395
1663131600000|2022-09-14 05:00:00|69645.2|69635.2|69714.4|69694.4|69718.5|69703.7|69622.5|69608.4|7226
1663135200000|2022-09-14 06:00:00|69714.5|69694.5|69741.8|69731.8|69752.4|69739.1|69672.7|69658.2|7924
1663138800000|2022-09-14 07:00:00|69742.5|69732.5|69730.1|69720.1|69783.4|69771.2|69711.4|69698.4|8028
1663142400000|2022-09-14 08:00:00|69729.9|69719.9|69699.7|69689.7|69738.7|69726.5|69663.5|69648.2|8035
1663146000000|2022-09-14 09:00:00|69700.6|69690.6|69703.5|69683.5|69719.3|69709.3|69671.2|69661.2|7326
1663149600000|2022-09-14 10:00:00|69697.9|69687.9|69717.6|69697.6|69724.1|69711.1|69677.4|69663.4|7341
1663153200000|2022-09-14 11:00:00|69718.1|69698.1|69768.3|69758.3|69776.6|69766.6|69689.1|69677.5|7716
1663156800000|2022-09-14 12:00:00|69768.2|69758.2|69734.6|69714.6|69781.9|69764|69715.1|69700.7|8526
1663160400000|2022-09-14 13:00:00|69734.3|69714.3|69704.6|69694.6|69752.7|69738.3|69692.7|69678|8382
1663164000000|2022-09-14 14:00:00|69704.7|69694.7|69683.3|69673.3|69731.9|69719.3|69681.2|69671.2|7817
1663167600000|2022-09-14 15:00:00|69683.4|69673.4|69722.5|69712.5|69730.7|69718.3|69665.9|69652.7|7010
1663171200000|2022-09-14 16:00:00|69722.1|69712.1|69716.5|69706.5|69730.7|69720.7|69698|69683.9|6403
1663174800000|2022-09-14 17:00:00|69716.6|69706.6|69749.5|69739.5|69750.3|69740.3|69713.1|69701.6|6210
1663178400000|2022-09-14 18:00:00|69749.3|69739.3|69743|69733|69755.3|69740.5|69731.3|69717|6744
1663182000000|2022-09-14 19:00:00|69742.2|69732.2|69746.6|69736.6|69775.5|69765.5|69738.5|69727.4|6013
1663185600000|2022-09-14 20:00:00|69746.3|69736.3|69758.4|69717|69766.3|69742.7|69736.8|69716.4|4432
1663189200000|2022-09-14 21:00:00|69758.2|69716.5|69742.5|69706.8|69767.6|69719.4|69730.6|69685.3|1665
1663192800000|2022-09-14 22:00:00|69733.8|69713.8|69730.3|69710.3|69753.9|69718|69718.2|69681.4|2170
1663196400000|2022-09-14 23:00:00|69730.4|69710.4|69729.5|69709.5|69752|69713.8|69709|69687|2814
1663200000000|2022-09-15 00:00:00|69728.8|69708.8|69723.2|69703.2|69768.9|69748.9|69715|69699|6361
1663203600000|2022-09-15 01:00:00|69723.1|69703.1|69695.3|69675.3|69778.2|69762.7|69686.1|69672.1|7527
1663207200000|2022-09-15 02:00:00|69690.4|69680.4|69756.6|69746.6|69757.9|69747.9|69688.3|69674.2|6347
1663210800000|2022-09-15 03:00:00|69762.8|69742.8|69748|69738|69769.1|69759.1|69730.9|69720.9|5733
1663214400000|2022-09-15 04:00:00|69748.1|69738.1|69747.4|69737.4|69759.5|69747.2|69726.5|69714|5430
1663218000000|2022-09-15 05:00:00|69747.7|69737.7|69797.2|69787.2|69803.7|69793.7|69744.3|69734.3|6001
1663221600000|2022-09-15 06:00:00|69796.8|69786.8|69780.1|69770.1|69798.8|69788.8|69757.2|69747.2|7084
1663225200000|2022-09-15 07:00:00|69782.6|69772.6|69783.1|69773.1|69814.7|69804.7|69761.8|69751.8|7128
1663228800000|2022-09-15 08:00:00|69783.5|69773.5|69870.3|69860.3|69916.5|69897|69777.5|69767.5|7527
1663232400000|2022-09-15 09:00:00|69870.1|69860.1|69916.7|69906.7|69948.2|69938.2|69868.8|69858.8|7346
1663236000000|2022-09-15 10:00:00|69916.8|69906.8|70085.9|70075.9|70196.5|70179.1|69913.7|69903.7|7368
1663239600000|2022-09-15 11:00:00|70087.2|70077.2|70067.3|70057.3|70109.8|70095.1|69983.8|69966.3|8157
1663243200000|2022-09-15 12:00:00|70067.6|70057.6|69979.1|69959.1|70095.3|70084.4|69941.1|69929|8868
1663246800000|2022-09-15 13:00:00|69981.2|69961.2|70027.1|70017.1|70076.4|70063|69964.5|69946.4|8750
1663250400000|2022-09-15 14:00:00|70027.7|70017.7|70123|70113|70133.1|70123.1|70009.8|69998.5|8280
1663254000000|2022-09-15 15:00:00|70122.7|70112.7|70120.8|70110.8|70133.8|70123.8|70074.5|70062.3|7697
1663257600000|2022-09-15 16:00:00|70120.9|70110.9|70111.4|70101.4|70143.4|70133.4|70087.5|70077.4|7257
1663261200000|2022-09-15 17:00:00|70111.5|70101.5|70113.9|70103.9|70122|70108|70058.6|70044.7|7453
1663264800000|2022-09-15 18:00:00|70113.8|70103.8|70127.5|70117.5|70136.2|70123|70112.6|70100.2|6489
1663268400000|2022-09-15 19:00:00|70127.6|70117.6|70157.4|70147.4|70161.2|70148.8|70104|70094|7061
1663272000000|2022-09-15 20:00:00|70158.5|70138.5|70149.4|70107|70168.9|70149.3|70140.7|70107|5340
1663275600000|2022-09-15 21:00:00|70152.4|70107.3|70158.7|70110.8|70211.8|70135|70136|70090.6|2154
1663279200000|2022-09-15 22:00:00|70168.3|70108.5|70157.4|70124.3|70194.5|70134.9|70144.3|70086.9|1537
1663282800000|2022-09-15 23:00:00|70158|70126.9|70159.6|70139.6|70164.7|70141.3|70138.7|70115.3|2539
1663286400000|2022-09-16 00:00:00|70159.5|70139.5|70040.9|70020.9|70163.4|70143.4|70027.3|70007.3|6550
1663290000000|2022-09-16 01:00:00|70040.7|70020.7|70338.2|70318.2|70360.6|70344.2|70031.6|70015.6|8309
1663293600000|2022-09-16 02:00:00|70338|70318|70266.3|70256.3|70339.1|70319.1|70229.8|70217.6|7665
1663297200000|2022-09-16 03:00:00|70271.1|70251.1|70230.9|70210.9|70289.7|70275.9|70187.1|70172.9|6680
1663300800000|2022-09-16 04:00:00|70225.4|70215.4|70238.2|70218.2|70238.4|70223.4|70185.4|70171.9|5368
1663304400000|2022-09-16 05:00:00|70233.2|70223.2|70288|70278|70293.6|70281.3|70226.7|70211|6546
1663308000000|2022-09-16 06:00:00|70287.9|70277.9|70210.5|70200.5|70302.3|70286.8|70190.1|70174|8244
1663311600000|2022-09-16 07:00:00|70210.6|70200.6|70313.5|70303.5|70375.5|70363.7|70195.6|70183|7924
1663315200000|2022-09-16 08:00:00|70314.1|70304.1|70388.8|70368.8|70433|70420.6|70282.7|70262.7|8099
1663318800000|2022-09-16 09:00:00|70388.7|70368.7|70295.8|70275.8|70388.7|70373.8|70220.1|70204.7|8189
1663322400000|2022-09-16 10:00:00|70295.7|70275.7|70223.2|70213.2|70298.4|70282.7|70209.3|70197|7070
1663326000000|2022-09-16 11:00:00|70229.2|70209.2|70249.6|70239.6|70259.4|70247.1|70205.3|70195.3|7405
1663329600000|2022-09-16 12:00:00|70249.9|70239.9|70283.5|70273.5|70288|70274.9|70222.9|70210.3|7593
1663333200000|2022-09-16 13:00:00|70283.6|70273.6|70249|70229|70295.5|70281.8|70237.9|70225.4|8121
1663336800000|2022-09-16 14:00:00|70252.4|70232.4|70101|70091|70269.8|70249.8|70089|70076.3|10658
1663340400000|2022-09-16 15:00:00|70101.7|70091.7|70153.2|70143.2|70186.7|70174.6|70100.4|70084.9|10723
1663344000000|2022-09-16 16:00:00|70152.8|70142.8|70197.6|70187.6|70209.8|70195.3|70120.8|70107.6|9519
1663347600000|2022-09-16 17:00:00|70197.7|70187.7|70202|70192|70211.9|70198.3|70157.9|70142.9|8450
1663351200000|2022-09-16 18:00:00|70201.8|70191.8|70075.3|70065.3|70206|70191.8|70067.2|70052.5|8646
1663354800000|2022-09-16 19:00:00|70075.7|70065.7|70018.3|70008.3|70086.6|70070.6|70015.4|70001.5|6806
1663358400000|2022-09-16 20:00:00|70023.6|70003.6|69996.6|69976.6|70043.5|70023.5|69985.5|69932|3450
1663531200000|2022-09-18 20:00:00|70106.3|69980.3|70021.3|69999.3|70106.3|70004.5|70021.3|69975.7|113
1663534800000|2022-09-18 21:00:00|70020.3|70000.3|70052.1|70018.1|70097.8|70039.5|70020.3|69966.1|825
1663538400000|2022-09-18 22:00:00|70042.8|70011.1|70049.9|70018.8|70073.9|70025|70037.8|69990.6|1734
1663542000000|2022-09-18 23:00:00|70044.5|70017.2|69992.4|69959.2|70052.6|70025.1|69971.7|69949.7|4254
1663545600000|2022-09-19 00:00:00|69984.5|69964.5|69997|69977|70037.1|70017.1|69917.7|69897.7|9441
1663549200000|2022-09-19 01:00:00|70001|69981|70116.2|70096.2|70127.6|70112.3|69972.4|69952.4|10154
1663552800000|2022-09-19 02:00:00|70116.4|70096.4|70098|70078|70199.5|70186|70094.3|70076.7|9529
1663556400000|2022-09-19 03:00:00|70098.2|70078.2|70133|70123|70163.8|70148.1|70092.1|70078.1|8626
1663560000000|2022-09-19 04:00:00|70133.2|70123.2|70145.3|70135.3|70168.8|70154|70131.1|70117.1|7231
1663563600000|2022-09-19 05:00:00|70144.7|70134.7|70195.1|70175.1|70212.7|70199.5|70138.4|70124|8249
1663567200000|2022-09-19 06:00:00|70196|70176|70152.8|70132.8|70228.3|70215.7|70132.2|70118|9539
1663570800000|2022-09-19 07:00:00|70150.5|70130.5|70234.5|70214.5|70256.6|70242.4|70143.7|70128|9477
1663574400000|2022-09-19 08:00:00|70234.7|70214.7|70242.4|70232.4|70262.1|70252.1|70201.3|70186.3|8950
1663578000000|2022-09-19 09:00:00|70242.7|70232.7|70254|70234|70260.5|70246.4|70216|70200.9|9376
1663581600000|2022-09-19 10:00:00|70254.2|70234.2|70181.1|70171.1|70266.7|70252.2|70176.1|70165|8172
1663585200000|2022-09-19 11:00:00|70181.4|70171.4|70191.7|70171.7|70220.5|70200.5|70168.9|70154.3|10025
1663588800000|2022-09-19 12:00:00|70191.6|70171.6|70145.6|70125.6|70195|70175|70106|70092.1|10630
1663592400000|2022-09-19 13:00:00|70145.1|70125.1|70116.9|70106.9|70182.3|70162.3|70103.3|70093.3|10295
1663596000000|2022-09-19 14:00:00|70116.8|70106.8|70078|70068|70135.5|70121|70066.6|70052.8|10416
1663599600000|2022-09-19 15:00:00|70078.1|70068.1|70103.1|70093.1|70121.6|70104.5|70058.7|70044.6|9855
1663603200000|2022-09-19 16:00:00|70102.8|70092.8|70063.2|70053.2|70103.7|70093.7|70058.2|70048.2|9335
1663606800000|2022-09-19 17:00:00|70063.3|70053.3|70072.7|70062.7|70096.5|70081.3|70061.1|70049.2|9305
1663610400000|2022-09-19 18:00:00|70073|70063|70079.9|70069.9|70101|70091|70072.7|70058.6|8903
1663614000000|2022-09-19 19:00:00|70079.5|70069.5|70052.3|70042.3|70080.1|70070.1|70048.4|70034.7|8384
1663617600000|2022-09-19 20:00:00|70052.7|70042.7|70058.1|70038.1|70070.8|70050.8|70031.5|70016.4|5436
1663621200000|2022-09-19 21:00:00|70056.8|70036.8|70072.8|70023.4|70081.5|70041.6|70055.8|70013.1|2988
1663624800000|2022-09-19 22:00:00|70069|70027|70047.6|70027.6|70078.1|70041.2|70036.3|70009.9|3955
1663628400000|2022-09-19 23:00:00|70047.3|70027.3|70054|70034|70062.2|70042.2|70036.1|70016.1|5164
1663632000000|2022-09-20 00:00:00|70053.5|70033.5|70067.2|70047.2|70116.9|70100.1|70003.7|69983.7|9298
1663635600000|2022-09-20 01:00:00|70063.8|70053.8|70174.5|70164.5|70180.8|70168.6|70060.4|70045|9905
1663639200000|2022-09-20 02:00:00|70174.6|70164.6|70088.1|70078.1|70179.9|70168.8|70081.4|70068|8588
1663642800000|2022-09-20 03:00:00|70088.2|70078.2|70120.1|70110.1|70134.2|70120.2|70065.7|70052.9|7302
1663646400000|2022-09-20 04:00:00|70119.9|70109.9|70135.1|70125.1|70161.8|70146.9|70119.9|70106.3|6017
1663650000000|2022-09-20 05:00:00|70135.4|70125.4|70147.8|70127.8|70156.6|70142.2|70104.1|70094.1|7341
1663653600000|2022-09-20 06:00:00|70147.9|70127.9|70193.8|70183.8|70202.3|70192.3|70142.3|70122.3|9157
1663657200000|2022-09-20 07:00:00|70193.9|70183.9|70152.9|70142.9|70198.4|70186.4|70140|70130|9514
1663660800000|2022-09-20 08:00:00|70152.4|70142.4|70203.1|70193.1|70217|70205.1|70147.1|70135.5|9011
1663664400000|2022-09-20 09:00:00|70203.8|70193.8|70231.5|70221.5|70240.7|70228.4|70185.9|70175.9|8274
1663668000000|2022-09-20 10:00:00|70231.4|70221.4|70172.7|70162.7|70238|70225.3|70165.7|70155.7|8336
1663671600000|2022-09-20 11:00:00|70172.4|70162.4|70202.1|70192.1|70223.1|70211.3|70162.6|70152.6|9907
1663675200000|2022-09-20 12:00:00|70202.4|70192.4|70247.7|70237.7|70278.2|70265.6|70199.9|70189.3|10534
1663678800000|2022-09-20 13:00:00|70247.8|70237.8|70274.1|70264.1|70293.1|70283.1|70231.3|70217.4|10836
1663682400000|2022-09-20 14:00:00|70274|70264|70299.3|70289.3|70336.9|70323.6|70266.6|70256.6|10942
1663686000000|2022-09-20 15:00:00|70299.1|70289.1|70261|70251|70299.9|70289.9|70257.1|70247.1|9137
1663689600000|2022-09-20 16:00:00|70260.5|70250.5|70290.9|70270.9|70307.1|70293|70256.6|70246.6|7786
1663693200000|2022-09-20 17:00:00|70285.9|70275.9|70310.5|70300.5|70329|70319|70272.8|70260.8|9188
1663696800000|2022-09-20 18:00:00|70310.7|70300.7|70317.5|70307.5|70328.1|70318.1|70299.7|70285.2|8106
1663700400000|2022-09-20 19:00:00|70317.8|70307.8|70306.7|70296.7|70333.7|70319.3|70296.6|70279|8547
1663704000000|2022-09-20 20:00:00|70306.9|70296.9|70322.4|70285.6|70335|70312.8|70295.6|70275.6|3964
1663707600000|2022-09-20 21:00:00|70322.8|70285.1|70333.4|70280.5|70353.8|70295.8|70309.7|70258.4|3304
1663711200000|2022-09-20 22:00:00|70332|70281.1|70328.6|70294.2|70360|70301.6|70314.8|70261.2|2165
1663714800000|2022-09-20 23:00:00|70339|70289.2|70302.9|70282.9|70339|70300.5|70298.5|70266.9|3572
1663718400000|2022-09-21 00:00:00|70303|70283|70338.3|70318.3|70341|70323.9|70282.5|70262.5|8989
1663722000000|2022-09-21 01:00:00|70340.3|70320.3|70450|70440|70469.9|70456.7|70331.9|70314.8|9961
1663725600000|2022-09-21 02:00:00|70450.2|70440.2|70499.9|70489.9|70539|70525.1|70442.9|70429.5|9674
1663729200000|2022-09-21 03:00:00|70499.6|70489.6|70500.4|70490.4|70538.8|70524.6|70483.4|70468.1|7723
1663732800000|2022-09-21 04:00:00|70500.6|70490.6|70544.9|70534.9|70550.6|70540.6|70497.6|70482.3|6901
1663736400000|2022-09-21 05:00:00|70541.9|70531.9|70561.3|70541.3|70561.3|70542.6|70452.5|70437.4|8909
1663740000000|2022-09-21 06:00:00|70564|70544|70611.6|70591.6|70667.9|70647.9|70514|70494|12168
1663743600000|2022-09-21 07:00:00|70608.8|70588.8|70618.3|70598.3|70641.8|70625|70569.8|70551.5|11622
1663747200000|2022-09-21 08:00:00|70617.9|70597.9|70602.7|70582.7|70654.2|70638.1|70575.1|70558.2|10948
1663750800000|2022-09-21 09:00:00|70602.9|70582.9|70488.1|70478.1|70610.1|70592.4|70481.7|70467.4|9666
1663754400000|2022-09-21 10:00:00|70487.9|70477.9|70558.9|70548.9|70578.3|70564.3|70480.3|70469|8118
1663758000000|2022-09-21 11:00:00|70558.8|70548.8|70562.2|70552.2|70587|70577|70537.7|70527.7|8812
1663761600000|2022-09-21 12:00:00|70562.6|70552.6|70620.7|70610.7|70629.9|70617.1|70536.5|70521.1|10073
1663765200000|2022-09-21 13:00:00|70620.6|70610.6|70614.9|70594.9|70643|70630.7|70586.7|70576.7|10887
1663768800000|2022-09-21 14:00:00|70614.8|70594.8|70643.8|70633.8|70654.2|70644.2|70557.6|70544.9|10906
1663772400000|2022-09-21 15:00:00|70643.9|70633.9|70558.9|70548.9|70652.5|70642.4|70509|70494.6|10428
1663776000000|2022-09-21 16:00:00|70559|70549|70631.7|70621.7|70639.4|70625.5|70557.4|70547.4|8602
1663779600000|2022-09-21 17:00:00|70631.6|70621.6|70649|70584.1|70649|70626.2|70586.9|70568.4|8772
1663783200000|2022-09-21 18:00:00|70648.3|70595.9|70506.5|70486.5|70808.9|70790.3|70486.4|70466.4|13446
1663786800000|2022-09-21 19:00:00|70513.6|70493.6|70723.3|70703.3|70752.7|70732.7|70491.8|70471.8|12667
1663790400000|2022-09-21 20:00:00|70723.4|70703.4|70775.9|70729.6|70788.2|70744.4|70721.3|70701.3|5387
1663794000000|2022-09-21 21:00:00|70775.8|70729.8|70795.7|70697.6|70810.5|70732.3|70743.1|70686.7|3196
1663797600000|2022-09-21 22:00:00|70794|70700.7|70784.2|70718.4|70811.8|70728.1|70764.5|70689.7|2123
1663801200000|2022-09-21 23:00:00|70777|70719.8|70791.9|70771.9|70818.6|70798.6|70759.9|70719.3|6250
1663804800000|2022-09-22 00:00:00|70791.7|70771.7|70883|70863|70913.6|70893.6|70790.4|70770.4|10007
1663808400000|2022-09-22 01:00:00|70880.3|70860.3|70992.4|70982.4|71003.7|70991.5|70848.2|70828.2|11438
1663812000000|2022-09-22 02:00:00|70993|70983|71005.9|70985.9|71058.5|71038.5|70937.7|70917.7|10262
1663815600000|2022-09-22 03:00:00|71006.6|70986.6|70988.5|70978.5|71050.1|71030.1|70949.3|70933.9|9683
1663819200000|2022-09-22 04:00:00|70988.4|70978.4|70994.1|70984.1|71009|70997.6|70962.7|70947.3|7881
1663822800000|2022-09-22 05:00:00|70994|70984|70987.3|70967.3|71007.3|70994.1|70911.6|70896.3|9441
1663826400000|2022-09-22 06:00:00|70987.4|70967.4|71023.2|71013.2|71025.1|71015.1|70938.6|70925.6|10635
1663830000000|2022-09-22 07:00:00|71023.3|71013.3|70994.9|70984.9|71067.4|71055.4|70976.8|70964.8|10929
1663833600000|2022-09-22 08:00:00|70994.8|70984.8|70821|70801|71006.4|70992.3|70675.1|70655.1|12705
1663837200000|2022-09-22 09:00:00|70820.9|70800.9|70877.6|70857.6|70896.8|70882.1|70794.6|70774.6|10559
1663840800000|2022-09-22 10:00:00|70872|70862|70794.2|70774.2|70921.4|70903.4|70771.3|70751.3|10859
1663844400000|2022-09-22 11:00:00|70794.3|70774.3|70692.2|70672.2|70883.3|70868.8|70672|70652|12170
1663848000000|2022-09-22 12:00:00|70692.3|70672.3|70651.5|70641.5|70727.3|70713.7|70614.9|70599.5|12077
1663851600000|2022-09-22 13:00:00|70651.6|70641.6|70771.7|70751.7|70792|70772|70623.5|70609.2|12403
1663855200000|2022-09-22 14:00:00|70772.1|70752.1|70842.8|70832.8|70868|70852.8|70707.8|70691.7|12157
1663858800000|2022-09-22 15:00:00|70842.2|70832.2|70832.6|70822.6|70909.9|70895.3|70822.9|70807.4|11117
1663862400000|2022-09-22 16:00:00|70832.4|70822.4|70819.1|70809.1|70860.6|70845|70776|70760.9|10366
1663866000000|2022-09-22 17:00:00|70817.7|70807.7|70807.3|70797.3|70841.3|70824.9|70777|70761.7|8824
1663869600000|2022-09-22 18:00:00|70807.8|70797.8|70826.6|70816.6|70853.8|70838.8|70799|70782.8|9176
1663873200000|2022-09-22 19:00:00|70826.7|70816.7|70829.3|70809.3|70836.4|70821.4|70789.9|70771.8|8643
1663876800000|2022-09-22 20:00:00|70829|70809|70821.2|70768.7|70889|70829.3|70801.6|70759.5|5429
1663880400000|2022-09-22 21:00:00|70821.3|70768.4|70887.1|70799.4|70900.3|70833.2|70821.3|70755.6|1913
1663884000000|2022-09-22 22:00:00|70881.7|70802.2|70853.5|70802.5|70887.7|70818.1|70829.1|70774.2|2447
1663887600000|2022-09-22 23:00:00|70849.9|70799.2|70818.4|70798.4|70860.5|70809.9|70815|70784.9|2531
1663891200000|2022-09-23 00:00:00|70817.8|70797.8|70805.6|70785.6|70878|70858|70782.4|70762.4|7206
1663894800000|2022-09-23 01:00:00|70806|70786|70948.8|70938.8|70990.6|70976.6|70804.4|70784.4|10389
1663898400000|2022-09-23 02:00:00|70948.9|70938.9|71016.9|71006.9|71033|71019|70948.9|70938.9|8950
1663902000000|2022-09-23 03:00:00|71017|71007|71083.4|71073.4|71102.6|71088.4|70996.4|70983.4|7531
1663905600000|2022-09-23 04:00:00|71083.2|71073.2|71052.3|71042.3|71144.8|71129.7|71030.9|71015.9|7523
1663909200000|2022-09-23 05:00:00|71052.7|71042.7|71015.5|70995.5|71058|71043.4|70998.5|70985.7|8135
1663912800000|2022-09-23 06:00:00|71016.4|70996.4|71057.3|71047.3|71098.8|71084.5|70985.1|70973.9|9833
1663916400000|2022-09-23 07:00:00|71057.6|71047.6|71124.2|71114.2|71166.8|71156.8|71055.2|71045.2|10413
1663920000000|2022-09-23 08:00:00|71124.3|71114.3|71292.7|71282.7|71300.2|71285.1|71107.2|71093.1|9966
1663923600000|2022-09-23 09:00:00|71292.5|71282.5|71255.9|71235.9|71328.4|71308.4|71228.3|71218.3|10351
1663927200000|2022-09-23 10:00:00|71255.8|71235.8|71389.2|71379.2|71393.4|71379.2|71245.3|71227.8|11669
1663930800000|2022-09-23 11:00:00|71389.4|71379.4|71324.5|71314.5|71397.3|71382.4|71305|71290.2|11512
1663934400000|2022-09-23 12:00:00|71326.1|71316.1|71337.7|71317.7|71368.6|71358.6|71304.1|71288.5|11164
1663938000000|2022-09-23 13:00:00|71337.9|71317.9|71360.3|71350.3|71365.3|71355.3|71235.3|71222.3|12094
1663941600000|2022-09-23 14:00:00|71360.1|71350.1|71462.2|71452.2|71474.9|71462.3|71343|71333|11701
1663945200000|2022-09-23 15:00:00|71462.4|71452.4|71359.4|71339.4|71477.8|71467.8|71341.6|71326.2|10498
1663948800000|2022-09-23 16:00:00|71358.9|71338.9|71308|71298|71383.8|71364.1|71273.2|71253.2|10587
1663952400000|2022-09-23 17:00:00|71307.6|71297.6|71348.3|71338.3|71353.9|71340.2|71252.4|71236.9|10248
1663956000000|2022-09-23 18:00:00|71348|71338|71415.8|71405.8|71433.2|71416.6|71323.7|71310.7|10425
1663959600000|2022-09-23 19:00:00|71418.9|71398.9|71342.5|71322.5|71418.9|71403.7|71319.3|71300|10022
1663963200000|2022-09-23 20:00:00|71341.2|71321.2|71343.1|71323.1|71434.8|71338.9|71302.7|71245.6|4870
1664136000000|2022-09-25 20:00:00|71397.3|71271.3|71402.9|71276.9|71447.5|71321.5|71375.1|71249.1|198
1664139600000|2022-09-25 21:00:00|71447.5|71321.5|71435.1|71323.1|71466.5|71345|71410.6|71284.6|1533
1664143200000|2022-09-25 22:00:00|71446.1|71336.2|71344.2|71225.2|71462.7|71367.5|71292.3|71173.3|3056
1664146800000|2022-09-25 23:00:00|71333.2|71214.2|71434.2|71386.4|71452.8|71409.3|71321|71202|4966
1664150400000|2022-09-26 00:00:00|71431.9|71387.7|71611.1|71591.1|71651.7|71631.7|71416.5|71379.3|10342
1664154000000|2022-09-26 01:00:00|71610.9|71590.9|71556.5|71536.5|71658|71632|71310.9|71290.9|12288
1664157600000|2022-09-26 02:00:00|71556|71536|71619.4|71599.4|71645.8|71626.6|71528.3|71512.9|9937
1664161200000|2022-09-26 03:00:00|71619.9|71599.9|71711.5|71691.5|71748|71733.5|71590.4|71574.5|9470
1664164800000|2022-09-26 04:00:00|71711.3|71691.3|71712.9|71692.9|71736.3|71718.4|71657|71641.7|9013
1664168400000|2022-09-26 05:00:00|71708.1|71698.1|71736.7|71716.7|71737.1|71720.9|71548.7|71528.7|10575
1664172000000|2022-09-26 06:00:00|71737|71717|71679.9|71669.9|71737|71717|71624.8|71608.2|11684
1664175600000|2022-09-26 07:00:00|71680.1|71670.1|71553.9|71543.9|71681.2|71671.2|71477.7|71465.2|12128
1664179200000|2022-09-26 08:00:00|71554|71544|71572|71562|71577.8|71563.6|71439.4|71424.5|11127
1664182800000|2022-09-26 09:00:00|71572.1|71562.1|71694.6|71684.6|71700.9|71690.9|71532.8|71519.3|10263
1664186400000|2022-09-26 10:00:00|71693.7|71683.7|71685.9|71675.9|71704.5|71689.9|71622.7|71608.5|10666
1664190000000|2022-09-26 11:00:00|71685.5|71675.5|71642.9|71632.9|71718.9|71708.9|71611.9|71599.2|10936
1664193600000|2022-09-26 12:00:00|71641.5|71631.5|71525.4|71515.4|71658.8|71644|71500.7|71484.9|11780
1664197200000|2022-09-26 13:00:00|71524|71514|71462.4|71452.4|71554.9|71543.8|71456.2|71442.5|12031
1664200800000|2022-09-26 14:00:00|71461.7|71451.7|71561.9|71551.9|71576.8|71561.9|71453.5|71439.6|11784
1664204400000|2022-09-26 15:00:00|71562|71552|71653.8|71633.8|71683.4|71667|71555.4|71542.8|11631
1664208000000|2022-09-26 16:00:00|71653.7|71633.7|71708.2|71698.2|71740|71724.4|71637.6|71622.7|11535
1664211600000|2022-09-26 17:00:00|71707.7|71697.7|71773.7|71763.7|71780.6|71766.1|71702|71689.9|11520
1664215200000|2022-09-26 18:00:00|71773.2|71763.2|71729.7|71719.7|71779.6|71765.1|71704|71688.6|10686
1664218800000|2022-09-26 19:00:00|71735.1|71715.1|71716|71696|71735.1|71719|71663.2|71647.2|10770
1664222400000|2022-09-26 20:00:00|71716.4|71696.4|71756.7|71707.3|71775.2|71745.5|71712.9|71692.9|5588
1664226000000|2022-09-26 21:00:00|71758.7|71702.3|71763.2|71706.8|71816.4|71731.1|71747.6|71677.5|2519
1664229600000|2022-09-26 22:00:00|71762|71709.5|71749.1|71710.6|71793.8|71748.6|71740.8|71673.3|4408
1664233200000|2022-09-26 23:00:00|71749|71716.4|71692.9|71672.9|71760.6|71722|71673.6|71632.9|3845
1664236800000|2022-09-27 00:00:00|71693.2|71673.2|71613.7|71593.7|71696.1|71676.1|71581.2|71561.2|8773
1664240400000|2022-09-27 01:00:00|71612.4|71592.4|71657.2|71647.2|71715.5|71695.5|71532.2|71512.2|10860
1664244000000|2022-09-27 02:00:00|71657|71647|71690.7|71680.7|71719.8|71701.6|71649.8|71639.8|9625
1664247600000|2022-09-27 03:00:00|71690.4|71680.4|71676.6|71666.6|71726.6|71714.6|71638.7|71623.9|8916
1664251200000|2022-09-27 04:00:00|71676.7|71666.7|71637.8|71627.8|71677.1|71667.1|71610|71596.8|7391
1664254800000|2022-09-27 05:00:00|71637.9|71627.9|71568.1|71558.1|71663.9|71653.5|71560|71546.3|8301
1664258400000|2022-09-27 06:00:00|71568.2|71558.2|71569.5|71559.5|71619.5|71603.5|71503.9|71492.6|10948
1664262000000|2022-09-27 07:00:00|71568.8|71558.8|71496.8|71486.8|71581|71569.1|71461.9|71451.9|10785
1664265600000|2022-09-27 08:00:00|71496.6|71486.6|71688.1|71678.1|71698.6|71688.6|71496.4|71486.4|10712
1664269200000|2022-09-27 09:00:00|71687.9|71677.9|71722.6|71712.6|71730.2|71715.4|71666.7|71656.7|9719
1664272800000|2022-09-27 10:00:00|71722.9|71712.9|71737.2|71727.2|71804.6|71791.7|71701|71688.7|10119
1664276400000|2022-09-27 11:00:00|71737.1|71727.1|71738|71728|71777.3|71763.7|71694.4|71684.4|9791
1664280000000|2022-09-27 12:00:00|71738.3|71728.3|71750.4|71740.4|71754.7|71744.7|71677.8|71663.7|10444
1664283600000|2022-09-27 13:00:00|71750.5|71740.5|71771.2|71751.2|71785.8|71773.8|71684.3|71668.7|11651
1664287200000|2022-09-27 14:00:00|71770.9|71750.9|71843.6|71833.6|71922|71908.5|71758.7|71738.7|12323
1664290800000|2022-09-27 15:00:00|71843.7|71833.7|71842.7|71832.7|71865.4|71855.4|71792.6|71781.2|11048
1664294400000|2022-09-27 16:00:00|71843.2|71833.2|71841.1|71831.1|71918.2|71902.8|71831.5|71819.3|10801
1664298000000|2022-09-27 17:00:00|71841.7|71831.7|71803.8|71793.8|71869.7|71854|71801.2|71788.3|10580
1664301600000|2022-09-27 18:00:00|71803.7|71793.7|71783.7|71773.7|71831.4|71821.4|71778|71763.5|9587
1664305200000|2022-09-27 19:00:00|71784.7|71774.7|71810.1|71800.1|71826.8|71813.9|71783.9|71773.9|9415
1664308800000|2022-09-27 20:00:00|71810.5|71800.5|71822.2|71774.8|71824.4|71807.6|71785.3|71754.7|4496
1664312400000|2022-09-27 21:00:00|71819.3|71768.9|71887.3|71768.3|71890.2|71774.5|71814.1|71703.9|1568
1664316000000|2022-09-27 22:00:00|71889.3|71770.3|71880.4|71761.4|71897|71778|71848.3|71729.3|1686
1664319600000|2022-09-27 23:00:00|71881.6|71762.6|71806.3|71786.3|71900.4|71789.3|71793.4|71752.1|2575
1664323200000|2022-09-28 00:00:00|71806.6|71786.6|71915.9|71895.9|71915.9|71895.9|71785.2|71757.7|7926
1664326800000|2022-09-28 01:00:00|71916.7|71896.7|72236.7|72216.7|72291.6|72271.6|71896.1|71876.1|12091
1664330400000|2022-09-28 02:00:00|72237.2|72217.2|72321.7|72311.7|72397|72377|72176|72162|12389
1664334000000|2022-09-28 03:00:00|72321.8|72311.8|72325.1|72305.1|72332.9|72316.3|72228.6|72213.4|10503
1664337600000|2022-09-28 04:00:00|72324.5|72304.5|72315|72295|72366|72352.8|72267.2|72251.4|9728
1664341200000|2022-09-28 05:00:00|72315.6|72295.6|72356|72336|72363.7|72349.5|72251.1|72234.5|9901
1664344800000|2022-09-28 06:00:00|72355.8|72335.8|72446.3|72436.3|72458.3|72443.9|72283.3|72269.5|11531
1664348400000|2022-09-28 07:00:00|72446.4|72436.4|72493.1|72483.1|72501.1|72491.1|72354|72339.7|11893
1664352000000|2022-09-28 08:00:00|72492.8|72482.8|72615|72605|72665.5|72650.4|72470|72458.5|11684
1664355600000|2022-09-28 09:00:00|72614.9|72604.9|72478.9|72458.9|72678.8|72668.6|72283.5|72263.5|11889
1664359200000|2022-09-28 10:00:00|72480.2|72460.2|72396.9|72376.9|72495|72475|72325.7|72310.5|12672
1664362800000|2022-09-28 11:00:00|72397|72377|72338.4|72328.4|72443.6|72424.4|72333|72316.4|11545
1664366400000|2022-09-28 12:00:00|72338.7|72328.7|72327.1|72317.1|72460.2|72446|72317.8|72303.6|11239
1664370000000|2022-09-28 13:00:00|72329.3|72319.3|72178.8|72158.8|72341.3|72327.7|72088.3|72072.2|11492
1664373600000|2022-09-28 14:00:00|72178.5|72158.5|72112.9|72102.9|72208.5|72194.1|72039.9|72029.6|11958
1664377200000|2022-09-28 15:00:00|72112.7|72102.7|71972.4|71962.4|72131.3|72116.8|71967.2|71955.1|10884
1664380800000|2022-09-28 16:00:00|71972.3|71962.3|72011.8|71991.8|72067.6|72050|71916.8|71903.8|9905
1664384400000|2022-09-28 17:00:00|72011.1|71991.1|71922.8|71912.8|72019.9|71999.9|71868.6|71852.9|10107
1664388000000|2022-09-28 18:00:00|71923.1|71913.1|71517.3|71497.3|71930.9|71919.4|71452.3|71432.3|9346
1664391600000|2022-09-28 19:00:00|71517.9|71497.9|71593.5|71573.5|71622.6|71603.5|71455.9|71435.9|8786
1664395200000|2022-09-28 20:00:00|71593.3|71573.3|71638.9|71608.1|71652.3|71618.1|71587.8|71571.3|2734
1664398800000|2022-09-28 21:00:00|71639.1|71608.5|71634.2|71547.2|71684.1|71612.4|71527.3|71444.1|1709
1664402400000|2022-09-28 22:00:00|71633.9|71546.9|71632.2|71598.9|71661.4|71629.3|71608.3|71545.1|1967
1664406000000|2022-09-28 23:00:00|71627.2|71597.2|71776.2|71756.2|71776.7|71756.7|71597.5|71576.3|3223
1664409600000|2022-09-29 00:00:00|71774.9|71754.9|71877.4|71857.4|71884|71870.1|71764.9|71744.9|6767
1664413200000|2022-09-29 01:00:00|71877.6|71857.6|71902.4|71892.4|71914.1|71894.1|71698.7|71678.7|8799
1664416800000|2022-09-29 02:00:00|71902.3|71892.3|71951.7|71941.7|72009.7|71994.9|71897.9|71882.6|9124
1664420400000|2022-09-29 03:00:00|71951.8|71941.8|71920.7|71910.7|71984.5|71969.8|71867.5|71856.8|7882
1664424000000|2022-09-29 04:00:00|71920.6|71910.6|71868.9|71858.9|71929.7|71919.7|71841.3|71825.1|6199
1664427600000|2022-09-29 05:00:00|71868.7|71858.7|72018.1|71998.1|72039.2|72023.4|71863.7|71849|8433
1664431200000|2022-09-29 06:00:00|72017.6|71997.6|72037.1|72027.1|72068.9|72053.5|71972.9|71958.2|9505
1664434800000|2022-09-29 07:00:00|72038.2|72028.2|72085.8|72065.8|72167.2|72153.3|72015|72005|10786
1664438400000|2022-09-29 08:00:00|72085.3|72065.3|71997.8|71987.8|72099.8|72082.6|71982.6|71971.4|10046
1664442000000|2022-09-29 09:00:00|71997.9|71987.9|71496.1|71476.1|72021.5|72008.3|71475.8|71455.8|10891
1664445600000|2022-09-29 10:00:00|71504.4|71472.8|71349.7|71329.7|71587|71567|71283|71263|10182
1664449200000|2022-09-29 11:00:00|71350.6|71330.6|71281.7|71261.7|71405.5|71385.5|71141.2|71121.2|10058
1664452800000|2022-09-29 12:00:00|71279.9|71259.9|71466.5|71446.5|71476|71456|71265.6|71245.6|11786
1664456400000|2022-09-29 13:00:00|71466.1|71446.1|71272.1|71252.1|71488.7|71468.7|71155.4|71135.4|11635
1664460000000|2022-09-29 14:00:00|71272.2|71252.2|71226.8|71216.8|71416.2|71396.2|71224.1|71212|11628
1664463600000|2022-09-29 15:00:00|71226.6|71216.6|71055.6|71035.6|71237.7|71223|70984.1|70968.8|10899
1664467200000|2022-09-29 16:00:00|71056.2|71036.2|70964.5|70944.5|71058.8|71043.1|70900.5|70887.2|9900
1664470800000|2022-09-29 17:00:00|70965.1|70945.1|71009.1|70989.1|71037.8|71019.9|70956.1|70937.9|8048
1664474400000|2022-09-29 18:00:00|71009.3|70989.3|70981|70961|71039|71022.7|70974.9|70954.9|6779
1664478000000|2022-09-29 19:00:00|70981.1|70961.1|70915.6|70895.6|70984.2|70964.2|70897.6|70882.3|7087
1664481600000|2022-09-29 20:00:00|70915.3|70895.3|70987|70967|71023.2|71003.2|70915.3|70895.3|2400
1664485200000|2022-09-29 21:00:00|70987.1|70967.1|71002.2|70883.2|71054.6|70967.5|70981.5|70875.5|819
1664488800000|2022-09-29 22:00:00|71002.1|70883.1|70988.3|70900.6|71038.2|70931|70932.9|70842.5|1877
1664492400000|2022-09-29 23:00:00|71032.9|70929.3|70985.9|70965.9|71032.9|70978.9|70962.9|70896.8|3413
1664496000000|2022-09-30 00:00:00|70986.1|70966.1|71101.4|71081.4|71149|71129|70979.9|70959.9|7323
1664499600000|2022-09-30 01:00:00|71100.9|71080.9|71287.8|71267.8|71306.2|71286.2|71059.3|71039.3|9772
1664503200000|2022-09-30 02:00:00|71287.6|71267.6|71186.7|71166.7|71339.8|71319.8|71089.9|71069.9|9938
1664506800000|2022-09-30 03:00:00|71186.6|71166.6|71124.3|71104.3|71186.8|71170|71044|71030.1|8046
1664510400000|2022-09-30 04:00:00|71124.2|71104.2|71114.2|71104.2|71143.2|71130.1|71093.7|71080|6279
1664514000000|2022-09-30 05:00:00|71114|71104|70819.6|70799.6|71125.2|71111.8|70778.5|70720.3|8382
1664517600000|2022-09-30 06:00:00|70820.2|70800.2|70929.2|70909.2|70987.1|70967.1|70737.9|70717.9|10976
1664521200000|2022-09-30 07:00:00|70924.2|70914.2|70980.6|70970.6|70985|70975|70827.5|70812|10389
1664524800000|2022-09-30 08:00:00|70980.3|70970.3|71023.9|71003.9|71051.9|71035.1|70805.3|70785.3|10526
1664528400000|2022-09-30 09:00:00|71023.8|71003.8|71135.2|71125.2|71194.4|71179.8|71001.7|70981.7|9708
1664532000000|2022-09-30 10:00:00|71135|71125|71276.3|71266.3|71302.2|71282.2|71063|71043|9722
1664535600000|2022-09-30 11:00:00|71275.9|71265.9|71261.9|71251.9|71306.7|71293.7|71246|71236|8701
1664539200000|2022-09-30 12:00:00|71261.8|71251.8|71273.4|71253.4|71296.4|71276.4|71169.9|71149.9|11302
1664542800000|2022-09-30 13:00:00|71268.7|71258.7|71226.8|71191.1|71309.4|71295.5|71219|71191.1|10776
1664546400000|2022-09-30 14:00:00|71230.4|71178|71294.8|71284.8|71305.5|71294|71209.3|71178|11016
1664550000000|2022-09-30 15:00:00|71294.5|71284.5|71298.4|71288.4|71307.1|71293.5|71267.8|71251.8|8185
1664553600000|2022-09-30 16:00:00|71298.6|71288.6|71303.3|71293.3|71307.6|71295.3|71260.1|71246.6|6249
1664557200000|2022-09-30 17:00:00|71303.2|71293.2|71318.1|71308.1|71358.7|71345.8|71295|71281.5|6507
1664560800000|2022-09-30 18:00:00|71318.2|71308.2|71393.1|71383.1|71397.4|71385.1|71310.6|71294.8|7007
1664564400000|2022-09-30 19:00:00|71392.9|71382.9|71404|71384|71410.4|71397.1|71366.3|71351.4|6962
1664568000000|2022-09-30 20:00:00|71403.9|71383.9|71426.7|71406.7|71459.8|71408|71392.9|71366.3|3645
1664740800000|2022-10-02 20:00:00|71334.2|71208.2|71365.5|71239.5|71365.5|71239.5|71321.5|71195.5|116
1664744400000|2022-10-02 21:00:00|71384.5|71258.5|71356.8|71237.8|71402.1|71283.1|71314|71195|911
1664748000000|2022-10-02 22:00:00|71356.6|71237.6|71359.4|71268.6|71411.3|71292.3|71342.6|71225.2|1338
1664751600000|2022-10-02 23:00:00|71357.2|71270.8|71374.4|71331.9|71443.6|71350.9|71339.7|71254.8|3652
1664755200000|2022-10-03 00:00:00|71373.5|71332.4|71398.3|71378.3|71426|71406|71357.7|71326.1|6594
1664758800000|2022-10-03 01:00:00|71397.8|71377.8|71238.6|71218.6|71398.4|71378.4|71207|71191.5|8192
1664762400000|2022-10-03 02:00:00|71239.1|71219.1|71356.1|71336.1|71361.6|71345.3|71227.5|71212.4|6996
1664766000000|2022-10-03 03:00:00|71356.4|71336.4|71430.4|71420.4|71441.6|71426.4|71344.7|71324.7|7256
1664769600000|2022-10-03 04:00:00|71429.7|71419.7|71518.9|71508.9|71525.7|71509.9|71429.7|71412.7|7117
1664773200000|2022-10-03 05:00:00|71519.3|71509.3|71446.8|71426.8|71543.7|71527|71290.1|71270.1|8349
1664776800000|2022-10-03 06:00:00|71441|71421|71518.5|71498.5|71573.7|71553.7|71386.5|71366.5|10935
1664780400000|2022-10-03 07:00:00|71518.4|71498.4|71507.3|71497.3|71550|71530|71440.1|71423.2|10177
1664784000000|2022-10-03 08:00:00|71507.4|71497.4|71378.4|71358.4|71535.8|71521.2|71337|71321.5|10029
1664787600000|2022-10-03 09:00:00|71379|71359|71491|71471|71532.2|71517.3|71369|71353.4|8736
1664791200000|2022-10-03 10:00:00|71489|71469|71504.6|71484.6|71529.7|71513.5|71422.8|71402.8|8733
1664794800000|2022-10-03 11:00:00|71505.7|71485.7|71463.9|71443.9|71534.4|71514.4|71458.5|71440.7|8125
1664798400000|2022-10-03 12:00:00|71459|71449|71430.9|71410.9|71492.1|71472.2|71349.7|71329.7|10559
1664802000000|2022-10-03 13:00:00|71430.4|71410.4|71452.6|71388.7|71466.5|71448.4|71389.2|71369.2|11029
1664805600000|2022-10-03 14:00:00|71454.4|71383.5|71014.4|71004.4|71460|71383.5|70976.3|70956.3|12222
1664809200000|2022-10-03 15:00:00|71015.3|71005.3|71070.4|71050.4|71084.3|71064.3|70906|70892.1|11009
1664812800000|2022-10-03 16:00:00|71070.2|71050.2|71105.2|71085.2|71145.6|71125.6|71035.5|71015.5|10497
1664816400000|2022-10-03 17:00:00|71105.1|71085.1|71149.2|71129.2|71163.5|71143.5|71083.9|71063.9|9848
1664820000000|2022-10-03 18:00:00|71149.3|71129.3|71033.8|71013.8|71164.2|71144.2|71018.4|70998.4|10230
1664823600000|2022-10-03 19:00:00|71033.2|71013.2|71012.7|70992.7|71054.1|71034.1|71002.9|70989.5|8382
1664827200000|2022-10-03 20:00:00|71013|70993|71072.6|71022.8|71129.9|71035.1|71010.9|70979.1|3024
1664830800000|2022-10-03 21:00:00|71072.8|71021.4|71073.1|70984.2|71098.9|71022.8|71058.9|70939.9|1256
1664834400000|2022-10-03 22:00:00|71073.3|70984.4|71061.4|70984|71101|71000.5|71052.3|70952.2|1120
1664838000000|2022-10-03 23:00:00|71062.8|70979.7|71021.4|70990.1|71082.2|71041.8|71018.5|70942.7|2205
1664841600000|2022-10-04 00:00:00|71020.5|70990|71143.3|71123.3|71165.5|71145.5|71005|70985|6595
1664845200000|2022-10-04 01:00:00|71143.5|71123.5|71176.6|71156.6|71179.8|71159.8|71051.6|71031.6|6283
1664848800000|2022-10-04 02:00:00|71176.8|71156.8|71086.8|71066.8|71178.1|71162.1|71077.4|71057.4|6334
1664852400000|2022-10-04 03:00:00|71086.7|71066.7|70859.8|70839.8|71113.4|71093.4|70834.5|70814.5|7805
1664856000000|2022-10-04 04:00:00|70859.7|70839.7|70837.1|70817.1|70954.3|70934.3|70825|70805|7371
1664859600000|2022-10-04 05:00:00|70837|70817|70578.5|70558.5|70863.3|70843.3|70549.9|70529.9|8026
1664863200000|2022-10-04 06:00:00|70579.5|70559.5|70568.4|70548.4|70675.8|70655.8|70553.7|70533.7|9410
1664866800000|2022-10-04 07:00:00|70568.2|70548.2|70678.9|70658.9|70713.4|70693.4|70525.3|70507.3|11153
1664870400000|2022-10-04 08:00:00|70681.2|70661.2|70676.5|70656.5|70718.5|70698.5|70620.9|70600.9|10285
1664874000000|2022-10-04 09:00:00|70676.1|70656.1|70693.2|70673.2|70804.7|70784.7|70665.3|70645.3|9810
1664877600000|2022-10-04 10:00:00|70693.3|70673.3|70759.2|70739.2|70773.7|70753.7|70630.1|70610.1|8882
1664881200000|2022-10-04 11:00:00|70759|70739|70756|70736|70803.4|70783.4|70727.8|70707.8|10173
1664884800000|2022-10-04 12:00:00|70755.8|70735.8|70588.3|70568.3|70802.9|70785.5|70582|70565.9|11036
1664888400000|2022-10-04 13:00:00|70588|70568|70631.5|70611.5|70660.1|70641.8|70586.6|70566.6|10794
1664892000000|2022-10-04 14:00:00|70631.2|70611.2|70498.7|70488.7|70631.2|70611.2|70493.1|70480.1|10880
1664895600000|2022-10-04 15:00:00|70499|70489|70441.5|70421.5|70516.7|70496.7|70403.5|70383.5|9390
1664899200000|2022-10-04 16:00:00|70440.5|70420.5|70490.7|70470.7|70502.1|70482.1|70390.6|70370.6|7778
1664902800000|2022-10-04 17:00:00|70491.3|70471.3|70482.4|70462.4|70531.8|70511.8|70463.7|70443.7|8949
1664906400000|2022-10-04 18:00:00|70482.2|70462.2|70345.5|70325.5|70485.2|70465.2|70341.4|70324.5|7886
1664910000000|2022-10-04 19:00:00|70345.6|70325.6|70397.9|70377.9|70467.7|70447.7|70319.5|70299.5|8023
1664913600000|2022-10-04 20:00:00|70397.8|70377.8|70461|70342|70504.7|70435.1|70375.1|70342|2814
1664917200000|2022-10-04 21:00:00|70458.5|70339.5|70459.6|70340.6|70469.7|70350.7|70446.5|70327.5|1379
1664920800000|2022-10-04 22:00:00|70462.2|70343.2|70445.6|70373.4|70490.4|70393.6|70437.4|70340.8|1397
1664924400000|2022-10-04 23:00:00|70451.7|70375.4|70330.5|70310.5|70465.3|70405.8|70330.2|70304|2917
1664928000000|2022-10-05 00:00:00|70330.3|70310.3|70473.6|70453.6|70477.5|70457.5|70326.6|70306.6|8245
1664931600000|2022-10-05 01:00:00|70473.8|70453.8|70502|70482|70517.9|70497.9|70344.3|70324.3|10931
1664935200000|2022-10-05 02:00:00|70502.6|70482.6|70584.9|70564.9|70615.7|70595.7|70469.5|70449.5|9910
1664938800000|2022-10-05 03:00:00|70584.8|70564.8|70521.1|70501.1|70637.8|70620.4|70520.9|70500.9|8770
1664942400000|2022-10-05 04:00:00|70521.2|70501.2|70555.7|70535.7|70573.8|70558.1|70513|70493|7476
1664946000000|2022-10-05 05:00:00|70555.8|70535.8|70438.5|70418.5|70557.2|70537.2|70403.2|70388.3|8939
1664949600000|2022-10-05 06:00:00|70437.8|70417.8|70238.9|70218.9|70457.7|70437.7|70132.6|70117|10500
1664953200000|2022-10-05 07:00:00|70238.8|70218.8|70442.7|70422.7|70486.2|70466.2|70210.7|70190.9|11661
1664956800000|2022-10-05 08:00:00|70442.4|70422.4|70484.6|70464.6|70585.8|70565.8|70384.1|70364.1|10203
1664960400000|2022-10-05 09:00:00|70484.1|70464.1|70602.8|70582.8|70608.7|70593|70466.5|70446.5|8889
1664964000000|2022-10-05 10:00:00|70602.9|70582.9|70572.2|70552.2|70662.5|70642.5|70560|70540|8768
1664967600000|2022-10-05 11:00:00|70572.6|70552.6|70671.5|70651.5|70709.9|70693.8|70572.6|70552.6|8942
1664971200000|2022-10-05 12:00:00|70671.6|70651.6|70598.7|70578.7|70706.2|70686.2|70588.6|70568.6|11518
1664974800000|2022-10-05 13:00:00|70598.8|70578.8|70752.7|70732.7|70812.8|70794.7|70593|70573|10704
1664978400000|2022-10-05 14:00:00|70750.4|70730.4|70879|70859|70943.1|70923.1|70750.4|70730.4|11709
1664982000000|2022-10-05 15:00:00|70879.3|70859.3|70778.7|70758.7|70899.8|70884|70747|70727|9912
1664985600000|2022-10-05 16:00:00|70778.1|70758.1|70812.7|70792.7|70828.8|70808.8|70755.6|70735.6|9208
1664989200000|2022-10-05 17:00:00|70812.8|70792.8|70718.2|70698.2|70816.4|70796.4|70685.4|70668.3|9409
1664992800000|2022-10-05 18:00:00|70718.4|70698.4|70660.6|70640.6|70749.3|70729.3|70653.8|70640.5|9435
1664996400000|2022-10-05 19:00:00|70660.1|70640.1|70715.9|70695.9|70716.9|70698.1|70637|70617|7666
1665000000000|2022-10-05 20:00:00|70716.4|70696.4|70698.5|70667.5|70724.9|70697.2|70668.8|70648.8|2908
1665003600000|2022-10-05 21:00:00|70698.3|70666|70763.5|70668.6|70818.7|70699.7|70695.6|70625.3|1170
1665007200000|2022-10-05 22:00:00|70763.6|70669.4|70732.2|70696.3|70771.7|70706.5|70704.5|70656.5|2003
1665010800000|2022-10-05 23:00:00|70732.3|70696.4|70655.6|70614.1|70742|70711.2|70647.5|70605|2419
1665014400000|2022-10-06 00:00:00|70655.9|70614.4|70475.4|70455.4|70657.3|70625.8|70372.8|70352.8|7414
1665018000000|2022-10-06 01:00:00|70475.7|70455.7|70536.3|70516.3|70607.1|70587.1|70452|70432|9587
1665021600000|2022-10-06 02:00:00|70538|70518|70334.4|70314.4|70539.6|70522.8|70275.7|70255.7|9344
1665025200000|2022-10-06 03:00:00|70334.3|70314.3|70348.3|70328.3|70397|70377|70251.9|70231.9|9445
1665028800000|2022-10-06 04:00:00|70348.4|70328.4|70277.9|70257.9|70397.2|70377.2|70253.5|70233.5|6963
1665032400000|2022-10-06 05:00:00|70277.7|70257.7|70342.8|70322.8|70343.3|70323.3|70227.9|70211.4|7992
1665036000000|2022-10-06 06:00:00|70342.7|70322.7|70473.4|70453.4|70479.6|70459.6|70337.5|70317.5|10193
1665039600000|2022-10-06 07:00:00|70469|70459|70423|70403|70502.1|70482.1|70386.6|70371.6|11032
1665043200000|2022-10-06 08:00:00|70423.9|70403.9|70553.1|70543.1|70573.9|70553.9|70411.1|70395.4|10788
1665046800000|2022-10-06 09:00:00|70553.2|70543.2|70582.4|70562.4|70598.1|70583.1|70505.1|70489.3|9272
1665050400000|2022-10-06 10:00:00|70583.1|70563.1|70639.1|70619.1|70669.3|70649.3|70559.6|70542.6|9261
1665054000000|2022-10-06 11:00:00|70639|70619|70740.3|70720.3|70752|70736.2|70540.3|70520.3|9386
1665057600000|2022-10-06 12:00:00|70740.4|70720.4|70706.1|70686.1|70750.2|70736.2|70617.6|70597.6|9960
1665061200000|2022-10-06 13:00:00|70705.9|70685.9|70868.3|70848.3|70891.8|70874.3|70703.5|70683.5|10403
1665064800000|2022-10-06 14:00:00|70867.4|70847.4|70777.3|70757.3|70895.4|70875.8|70767.2|70747.2|11239
1665068400000|2022-10-06 15:00:00|70777|70757|70864.2|70844.2|70865|70845|70767.4|70749.9|9837
1665072000000|2022-10-06 16:00:00|70865|70845|70831.5|70811.5|70907.1|70892.8|70823|70804.4|9659
1665075600000|2022-10-06 17:00:00|70826.8|70816.8|70777.1|70757.1|70848.1|70832.1|70773.1|70756.4|7824
1665079200000|2022-10-06 18:00:00|70777|70757|70854.6|70834.6|70870.9|70850.9|70771.7|70756.4|7625
1665082800000|2022-10-06 19:00:00|70854.4|70834.4|70831.1|70811.1|70866.6|70848.9|70822.5|70807.7|7231
1665086400000|2022-10-06 20:00:00|70831.2|70811.2|70899.8|70795.6|70899.8|70857.8|70823|70795.6|2193
1665090000000|2022-10-06 21:00:00|70899.9|70795.7|70872.4|70753.4|70912.8|70799.9|70847.6|70728.6|1326
1665093600000|2022-10-06 22:00:00|70849.4|70730.4|70867.1|70818|70902.2|70837.2|70839.3|70720.3|1675
1665097200000|2022-10-06 23:00:00|70872.4|70818.9|70893.9|70873.9|70930.9|70894.4|70853.9|70770.2|4302
1665100800000|2022-10-07 00:00:00|70894|70874|71017.9|70997.9|71020.7|71000.7|70872.8|70852.8|8583
1665104400000|2022-10-07 01:00:00|71017.1|70997.1|71007.3|70987.3|71077.8|71057.8|70933.1|70913.1|8110
1665108000000|2022-10-07 02:00:00|71007.4|70987.4|70910.6|70890.6|71054.4|71034.4|70889.1|70869.1|9036
1665111600000|2022-10-07 03:00:00|70910.7|70890.7|71008.4|70988.4|71054.5|71034.5|70888.4|70868.4|8843
1665115200000|2022-10-07 04:00:00|71008.6|70988.6|71029.9|71009.9|71032.6|71015.8|70944.1|70924.1|6668
1665118800000|2022-10-07 05:00:00|71024.3|71014.3|71005.8|70985.8|71042.2|71022.2|70977.1|70957.1|8597
1665122400000|2022-10-07 06:00:00|71006.1|70986.1|71275.1|71255.1|71337.7|71323.9|71006.1|70986.1|11500
1665126000000|2022-10-07 07:00:00|71275.2|71255.2|71133.5|71113.5|71285.9|71266|71081.2|71061.2|10804
1665129600000|2022-10-07 08:00:00|71133.6|71113.6|70995.8|70975.8|71146|71128.2|70926.4|70906.4|10626
1665133200000|2022-10-07 09:00:00|70996|70976|70979|70959|71010.4|70990.4|70939.8|70919.8|10686
1665136800000|2022-10-07 10:00:00|70976.8|70956.8|70958.9|70938.9|71053.3|71033.7|70951.7|70931.7|10088
1665140400000|2022-10-07 11:00:00|70959.1|70939.1|70933.1|70913.1|70961.5|70943.6|70906.5|70891.8|8626
1665144000000|2022-10-07 12:00:00|70933.3|70913.3|71117.7|71097.7|71255.7|71235.7|70845.2|70726.2|11233
1665147600000|2022-10-07 13:00:00|71118.8|71098.8|71208.2|71188.2|71221.8|71201.8|71025.1|71005.1|12565
1665151200000|2022-10-07 14:00:00|71209.4|71189.4|71179.7|71159.7|71261.5|71241.5|71132.4|71117.6|12036
1665154800000|2022-10-07 15:00:00|71179.6|71159.6|71202.9|71182.9|71248.4|71233.6|71166.1|71147.9|10330
1665158400000|2022-10-07 16:00:00|71203|71183|71309.3|71289.3|71320.8|71300.8|71186.5|71166.5|9090
1665162000000|2022-10-07 17:00:00|71309.2|71289.2|71333.3|71313.3|71336.9|71320.1|71255.6|71239.1|8674
1665165600000|2022-10-07 18:00:00|71333.9|71313.9|71377|71357|71383|71367.8|71281.1|71261.1|8685
1665169200000|2022-10-07 19:00:00|71377.9|71357.9|71317.7|71297.7|71396|71379.8|71305.1|71285.1|8028
1665172800000|2022-10-07 20:00:00|71316.9|71296.9|71322.5|71302.5|71375|71328.4|71261|71230.9|5356
1665345600000|2022-10-09 20:00:00|71259.4|71133.4|71342.1|71216.1|71343.8|71260.5|71209.1|71083.1|115
1665349200000|2022-10-09 21:00:00|71341.5|71215.5|71275.1|71156.1|71343.6|71224.6|71182.1|71063.1|1091
1665352800000|2022-10-09 22:00:00|71276.5|71157.5|71391|71318.8|71433.8|71350.3|71270.4|71151.4|1972
1665356400000|2022-10-09 23:00:00|71382.9|71316.6|71410.6|71362|71423.1|71366.8|71364.3|71294.3|1879
1665360000000|2022-10-10 00:00:00|71410.2|71361.6|71356.9|71336.9|71498|71477.2|71313.2|71282.7|6458
1665363600000|2022-10-10 01:00:00|71358.6|71338.6|71184.3|71164.3|71403.3|71381.6|71156.7|71136.7|10361
1665367200000|2022-10-10 02:00:00|71184.7|71164.7|71169.5|71159.5|71259.3|71245.3|71159.1|71143.9|8172
1665370800000|2022-10-10 03:00:00|71169.9|71159.9|71223.1|71213.1|71250.9|71235.4|71149.9|71131.5|7023
1665374400000|2022-10-10 04:00:00|71223.4|71213.4|71202.4|71182.4|71257.3|71244.4|71184.1|71169.7|7119
1665378000000|2022-10-10 05:00:00|71202.5|71182.5|71278.4|71258.4|71284.6|71267.4|71197.6|71177.6|7413
1665381600000|2022-10-10 06:00:00|71278.2|71258.2|71256.2|71236.2|71280.8|71263.7|71183.7|71173.1|8701
1665385200000|2022-10-10 07:00:00|71255.2|71235.2|71429.1|71419.1|71463|71443|71220.3|71200.3|10175
1665388800000|2022-10-10 08:00:00|71429.5|71419.5|71504.4|71494.4|71557.9|71541.9|71422.5|71403.5|9402
1665392400000|2022-10-10 09:00:00|71504.6|71494.6|71546.4|71526.4|71548.8|71534|71453.5|71433.5|9235
1665396000000|2022-10-10 10:00:00|71546.9|71526.9|71554.6|71534.6|71564.7|71554.3|71504.2|71484.2|9250
1665399600000|2022-10-10 11:00:00|71554.9|71534.9|71573.9|71553.9|71627.9|71613.3|71502.7|71485.8|9080
1665403200000|2022-10-10 12:00:00|71574.2|71554.2|71504.6|71484.6|71623|71603.5|71504.3|71484.3|9938
1665406800000|2022-10-10 13:00:00|71504.7|71484.7|71582.2|71562.2|71596.7|71576.7|71462.6|71442.6|10745
1665410400000|2022-10-10 14:00:00|71583.3|71563.3|71625.3|71605.3|71627.1|71613.4|71459.6|71442.2|11065
1665414000000|2022-10-10 15:00:00|71624.6|71604.6|71605.6|71585.6|71649.9|71633.7|71575.2|71558.2|8666
1665417600000|2022-10-10 16:00:00|71605.3|71585.3|71676.3|71656.3|71678.4|71663.3|71584.7|71568.6|7926
1665421200000|2022-10-10 17:00:00|71675.7|71655.7|71565.5|71545.5|71687.8|71670.6|71552.4|71532.4|8380
1665424800000|2022-10-10 18:00:00|71565.2|71545.2|71571.5|71561.5|71578.6|71565.2|71526.9|71506.9|6736
1665428400000|2022-10-10 19:00:00|71571.4|71561.4|71585.7|71565.7|71587.1|71571.6|71531|71512.1|6586
1665432000000|2022-10-10 20:00:00|71585.4|71565.4|71595.5|71524.2|71596.5|71572|71532.8|71470.6|2159
1665435600000|2022-10-10 21:00:00|71593|71518.3|71575.3|71508.1|71614.7|71543.1|71558.1|71477.8|3283
1665439200000|2022-10-10 22:00:00|71574.5|71519.1|71577.8|71525.9|71628.1|71554.9|71549.9|71480.7|1733
1665442800000|2022-10-10 23:00:00|71577.3|71526.3|71578.4|71558.4|71585.4|71561|71557.1|71516.3|2427
1665446400000|2022-10-11 00:00:00|71578.7|71558.7|71497.7|71477.7|71638.6|71618.6|71475|71455|8441
1665450000000|2022-10-11 01:00:00|71498.4|71478.4|71831.8|71811.8|71851.3|71832.4|71496.8|71476.8|10482
1665453600000|2022-10-11 02:00:00|71831.7|71811.7|71897.3|71877.3|71969.4|71949.4|71799.1|71783.2|11112
1665457200000|2022-10-11 03:00:00|71893.6|71873.6|71964.7|71944.7|72007|71991.3|71854.1|71834.1|9463
1665460800000|2022-10-11 04:00:00|71963.6|71943.6|71968|71948|72015.5|71999.3|71921.5|71905.2|8266
1665464400000|2022-10-11 05:00:00|71968.8|71948.8|71906.9|71886.9|71975|71955|71864.9|71847.2|8879
1665468000000|2022-10-11 06:00:00|71906.5|71886.5|71944.6|71924.6|71972.5|71952.5|71835.1|71815.1|10563
1665471600000|2022-10-11 07:00:00|71945.4|71925.4|71887.6|71867.6|71945.4|71925.4|71811|71796.2|11516
1665475200000|2022-10-11 08:00:00|71887.7|71867.7|71865.7|71845.7|71916.3|71896.3|71737.3|71717.6|10350
1665478800000|2022-10-11 09:00:00|71866|71846|71806.1|71786.1|71889.1|71874.9|71745.5|71729.3|9885
1665482400000|2022-10-11 10:00:00|71805.6|71785.6|71715.7|71695.7|71864|71849.1|71663|71643|9980
1665486000000|2022-10-11 11:00:00|71718.4|71698.4|71676.2|71666.2|71736.9|71716.9|71646.2|71630.2|9994
1665489600000|2022-10-11 12:00:00|71676|71666|71691|71681|71713.3|71698.8|71579.8|71564.2|9864
1665493200000|2022-10-11 13:00:00|71690.9|71680.9|71758.6|71748.6|71769.4|71754.3|71654.4|71641.3|10316
1665496800000|2022-10-11 14:00:00|71758.9|71748.9|71780.2|71770.2|71825.5|71809.2|71699.1|71683.6|11533
1665500400000|2022-10-11 15:00:00|71780.3|71770.3|71552.9|71532.9|71786.1|71776.1|71537.6|71520|10376
1665504000000|2022-10-11 16:00:00|71552.6|71532.6|71549.8|71529.8|71651.4|71631.4|71485.3|71465.3|9998
1665507600000|2022-10-11 17:00:00|71549.9|71529.9|71597.7|71577.7|71621|71601|71544.6|71524.6|8501
1665511200000|2022-10-11 18:00:00|71597.6|71577.6|71726.9|71706.9|71735.3|71715.3|71588.1|71568.1|9215
1665514800000|2022-10-11 19:00:00|71727.2|71707.2|71715.1|71695.1|71815.1|71795.1|71646.3|71626.3|9005
1665518400000|2022-10-11 20:00:00|71715.2|71695.2|71769.9|71666.6|71783.2|71737.3|71688.3|71650.6|3312
1665522000000|2022-10-11 21:00:00|71769.3|71666.7|71769.8|71650.8|71813.1|71694.1|71740.5|71644.8|3371
1665525600000|2022-10-11 22:00:00|71768.1|71649.1|71758.1|71647.8|71835.2|71716.2|71725.7|71630.9|1724
1665529200000|2022-10-11 23:00:00|71758.7|71649.8|71785.8|71739.1|71843.8|71765.9|71750|71642.4|2384
1665532800000|2022-10-12 00:00:00|71783.1|71741.9|71745.2|71725.2|71887.1|71848.6|71692.4|71657.7|8093
1665536400000|2022-10-12 01:00:00|71745.4|71725.4|71865.8|71845.8|71894.9|71874.9|71674.3|71649|10134
1665540000000|2022-10-12 02:00:00|71866.1|71846.1|71777.5|71767.5|71937.8|71917.8|71775.6|71765.6|9145
1665543600000|2022-10-12 03:00:00|71777|71767|71764.4|71744.4|71838.9|71820.2|71740.7|71720.7|8856
1665547200000|2022-10-12 04:00:00|71764|71744|71693.2|71683.2|71776.9|71756.9|71622.2|71602.2|9856
1665550800000|2022-10-12 05:00:00|71693.5|71683.5|71622.4|71612.4|71785.6|71765.6|71621.6|71608|8715
1665554400000|2022-10-12 06:00:00|71621.9|71611.9|71709.9|71689.9|71716.4|71701.2|71546|71526|11244
1665558000000|2022-10-12 07:00:00|71709|71689|71746.5|71726.5|71797.6|71777.6|71642.7|71622.7|11146
1665561600000|2022-10-12 08:00:00|71746.4|71726.4|71733.1|71723.1|71763.4|71746.1|71657|71644.7|9396
1665565200000|2022-10-12 09:00:00|71733|71723|71773.4|71753.4|71789.2|71774.4|71709|71694.2|8831
1665568800000|2022-10-12 10:00:00|71775.6|71755.6|71779.4|71769.4|71812.6|71798.9|71748.8|71734.4|8212
1665572400000|2022-10-12 11:00:00|71779.9|71769.9|71789.2|71779.2|71817.3|71804.6|71758.2|71744.8|8437
1665576000000|2022-10-12 12:00:00|71789.1|71779.1|71812.7|71792.7|71866.9|71846.9|71753.9|71733.9|10895
1665579600000|2022-10-12 13:00:00|71812.5|71792.5|71874.9|71854.9|71878.2|71863.7|71791.9|71771.9|10963
1665583200000|2022-10-12 14:00:00|71874.6|71854.6|71907.2|71897.2|71926.7|71910.3|71820|71802.8|10660
1665586800000|2022-10-12 15:00:00|71906.8|71896.8|71814.4|71804.4|71916.2|71901.9|71789.1|71769.1|9861
1665590400000|2022-10-12 16:00:00|71814.9|71804.9|71806.8|71786.8|71832.8|71816.1|71791|71773.9|8882
1665594000000|2022-10-12 17:00:00|71807.1|71787.1|71778|71758|71823.1|71809.5|71770.7|71750.7|7956
1665597600000|2022-10-12 18:00:00|71778.2|71758.2|71794.2|71774.2|71836.4|71816.4|71712.2|71693.5|10926
1665601200000|2022-10-12 19:00:00|71795.7|71775.7|71792.2|71772.2|71817.7|71803|71770.1|71752.3|6576
1665604800000|2022-10-12 20:00:00|71793.1|71773.1|71779.2|71713.1|71809.1|71789.1|71754.3|71691|3283
1665608400000|2022-10-12 21:00:00|71779|71713|71823.5|71704.5|71831|71724.3|71779|71693.6|936
1665612000000|2022-10-12 22:00:00|71818.9|71699.9|71791.9|71717|71832.6|71721.6|71787.6|71690.5|2403
1665615600000|2022-10-12 23:00:00|71793.1|71718.1|71777.1|71728.6|71804.3|71742.2|71755.4|71710.2|6450
1665619200000|2022-10-13 00:00:00|71761.8|71741.8|71679.1|71659.1|71786.1|71753.5|71643.6|71623.6|6857
1665622800000|2022-10-13 01:00:00|71679|71659|71768.8|71748.8|71814|71799.7|71678|71658|8147
1665626400000|2022-10-13 02:00:00|71770.1|71750.1|71784.2|71774.2|71834.8|71820.1|71736.4|71717.2|8342
1665630000000|2022-10-13 03:00:00|71785.4|71775.4|71832.7|71822.7|71836.4|71823.5|71777.3|71762|6254
1665633600000|2022-10-13 04:00:00|71832.5|71822.5|71835.8|71825.8|71860.9|71848.2|71819.1|71805.5|4743
1665637200000|2022-10-13 05:00:00|71835.6|71825.6|71846.8|71836.8|71872.6|71856.3|71813.8|71803.8|6494
1665640800000|2022-10-13 06:00:00|71847.9|71837.9|71957|71947|71958.6|71947.9|71823.9|71806.8|8634
1665644400000|2022-10-13 07:00:00|71957.2|71947.2|71936|71926|72005.7|71991.8|71920.7|71906.9|8920
1665648000000|2022-10-13 08:00:00|71936.1|71926.1|71952.2|71932.2|72010.7|71996.7|71920.9|71908.9|8010
1665651600000|2022-10-13 09:00:00|71948.7|71938.7|71929.8|71919.8|71956.4|71943.4|71880.1|71863.9|7690
1665655200000|2022-10-13 10:00:00|71931.4|71921.4|71929.6|71919.6|71974.6|71954.6|71904.1|71888.7|7089
1665658800000|2022-10-13 11:00:00|71928.3|71918.3|71891.5|71871.5|71984.3|71968.6|71831.7|71811.7|9955
1665662400000|2022-10-13 12:00:00|71892.2|71872.2|72285.3|72265.3|72392.5|72372.5|71876.7|71861.8|10142
1665666000000|2022-10-13 13:00:00|72286.5|72266.5|72180.5|72160.5|72362.5|72347.3|72140.3|72125.3|10406
1665669600000|2022-10-13 14:00:00|72178.7|72158.7|72167.1|72147.1|72290.1|72270.1|72128.8|72108.8|12704
1665673200000|2022-10-13 15:00:00|72167.3|72147.3|71844|71824|72181.5|72162.6|71731|71715.8|12721
1665676800000|2022-10-13 16:00:00|71843|71823|71847.9|71827.9|71903.6|71888.8|71781.1|71761.1|11348
1665680400000|2022-10-13 17:00:00|71847.8|71827.8|71709.7|71689.7|71865|71846.7|71679.6|71664.3|10724
1665684000000|2022-10-13 18:00:00|71708.8|71688.8|71713.4|71703.4|71807.7|71793.3|71693|71675.8|10127
1665687600000|2022-10-13 19:00:00|71712.4|71702.4|71803|71783|71824.5|71808.7|71712.4|71702.4|6943
1665691200000|2022-10-13 20:00:00|71803.6|71783.6|71856.4|71737.4|71862.5|71818.6|71753.2|71696.7|3465
1665694800000|2022-10-13 21:00:00|71851.4|71732.4|71858.3|71739.3|71862.2|71743.2|71814.5|71695.5|888
1665698400000|2022-10-13 22:00:00|71858.4|71739.4|71809.7|71755.5|71872.1|71801.7|71805.4|71709.2|1225
1665702000000|2022-10-13 23:00:00|71809.4|71754.7|71822|71743.4|71863.4|71783.7|71778.5|71714.2|1895
1665705600000|2022-10-14 00:00:00|71823.8|71737.7|71894.8|71874.8|71959.5|71933.9|71745.6|71714.6|6992
1665709200000|2022-10-14 01:00:00|71894.7|71874.7|71700.1|71680.1|71961.3|71941.3|71600.5|71580.5|10072
1665712800000|2022-10-14 02:00:00|71700.2|71680.2|71793.6|71773.6|71804.6|71791.6|71667.2|71650.4|10046
1665716400000|2022-10-14 03:00:00|71791.7|71771.7|71810.7|71790.7|71859.1|71844.3|71755.2|71739.8|8936
1665720000000|2022-10-14 04:00:00|71810.6|71790.6|71808.5|71788.5|71835.1|71819.4|71759.9|71745.7|7360
1665723600000|2022-10-14 05:00:00|71808.9|71788.9|71746.1|71726.1|71813.7|71793.7|71697.6|71680.5|8904
1665727200000|2022-10-14 06:00:00|71741|71731|71822.7|71802.7|71836.1|71823.4|71717.9|71701.3|10028
1665730800000|2022-10-14 07:00:00|71819.3|71809.3|71881.8|71861.8|71939.3|71921.2|71802.8|71789.9|9856
1665734400000|2022-10-14 08:00:00|71881.7|71861.7|72059.5|72049.5|72074.3|72058.7|71872.8|71857.9|9880
1665738000000|2022-10-14 09:00:00|72059.8|72049.8|72157.9|72137.9|72194.4|72174.4|72059.7|72046.6|9644
1665741600000|2022-10-14 10:00:00|72157.4|72137.4|72118.4|72108.4|72185.2|72165.2|71982.5|71962.5|10313
1665745200000|2022-10-14 11:00:00|72118.5|72108.5|72239.5|72219.5|72297.8|72283.1|72050.5|72035.6|9810
1665748800000|2022-10-14 12:00:00|72239.7|72219.7|71983|71963|72294.8|72278.7|71952.6|71932.6|11254
1665752400000|2022-10-14 13:00:00|71982.9|71962.9|72159.7|72139.7|72181.5|72161.5|71922.7|71902.7|12401
1665756000000|2022-10-14 14:00:00|72160.2|72140.2|72101.3|72081.3|72246.2|72226.2|72084|72064|12790
1665759600000|2022-10-14 15:00:00|72101.1|72081.1|72227.8|72207.8|72247.1|72227.1|72056.3|72036.3|10837
1665763200000|2022-10-14 16:00:00|72228.2|72208.2|72267.9|72247.9|72280.1|72260.1|72152.6|72132.6|11439
1665766800000|2022-10-14 17:00:00|72262.7|72252.7|72131.1|72111.1|72267.1|72252.7|72115.4|72096.8|9816
1665770400000|2022-10-14 18:00:00|72131.3|72111.3|72155|72135|72199.4|72179.9|72131.1|72111.1|8517
1665774000000|2022-10-14 19:00:00|72153.6|72133.6|72204.1|72184.1|72214.8|72194.8|72124.5|72104.5|7306
1665777600000|2022-10-14 20:00:00|72203.3|72183.3|72174|72154|72227|72198.1|72152.4|72127.7|4174
1665950400000|2022-10-16 20:00:00|72205.6|72079.6|72205.8|72079.8|72270.8|72144.8|72195.4|72069.4|54
1665954000000|2022-10-16 21:00:00|72206|72080|72240.4|72121.4|72272.5|72148.9|72147.3|72021.3|585
1665957600000|2022-10-16 22:00:00|72245.6|72126.6|72219.1|72149.2|72277|72158|72209.7|72109.2|1945
1665961200000|2022-10-16 23:00:00|72222.4|72154.2|72143.8|72123.8|72233.3|72157.6|72122.9|72099.2|1647
1665964800000|2022-10-17 00:00:00|72139|72119|72161.7|72141.7|72201.5|72186.1|72097.2|72077.2|7514
1665968400000|2022-10-17 01:00:00|72157.6|72137.6|72014.3|71994.3|72240.4|72220.4|71951.7|71932.8|10320
1665972000000|2022-10-17 02:00:00|72020.5|72000.5|72004.2|71984.2|72066.1|72056.1|71965.6|71954.5|9299
1665975600000|2022-10-17 03:00:00|72004.3|71984.3|72064.2|72044.2|72064.2|72048.5|71989.6|71972|8128
1665979200000|2022-10-17 04:00:00|72063.6|72043.6|72183.4|72163.4|72185.9|72165.9|72058.2|72043.3|7742
1665982800000|2022-10-17 05:00:00|72183.8|72163.8|72034.6|72024.6|72187.7|72173.5|72030.2|72014.1|8867
1665986400000|2022-10-17 06:00:00|72033.8|72023.8|72139|72129|72146.1|72133.7|72031.2|72019.3|9536
1665990000000|2022-10-17 07:00:00|72144.3|72124.3|72113.4|72103.4|72155.4|72140.9|72060.2|72045.8|10425
1665993600000|2022-10-17 08:00:00|72113.3|72103.3|72190.7|72180.7|72235.1|72217.6|72100.8|72090.8|10009
1665997200000|2022-10-17 09:00:00|72190.3|72180.3|72187.1|72177.1|72211.2|72198.5|72152.2|72135.3|9140
1666000800000|2022-10-17 10:00:00|72187.5|72177.5|72153.6|72133.6|72212.8|72197.9|72081|72061|9021
1666004400000|2022-10-17 11:00:00|72153.7|72133.7|72105.5|72095.5|72162.2|72147.6|72078.8|72063.8|8701
1666008000000|2022-10-17 12:00:00|72104.7|72094.7|71972.3|71962.3|72133|72117.7|71954.2|71938.7|9763
1666011600000|2022-10-17 13:00:00|71972.4|71962.4|71987.3|71967.3|72017.8|72001.4|71918.5|71900.3|10543
1666015200000|2022-10-17 14:00:00|71986.7|71966.7|71999.6|71979.6|72022.8|72007.5|71928.2|71911.4|11066
1666018800000|2022-10-17 15:00:00|71999.3|71979.3|71976|71966|72071.4|72057.2|71960.8|71942.2|9547
1666022400000|2022-10-17 16:00:00|71975.4|71965.4|71966.7|71946.7|72005.8|71985.8|71906|71891.3|8897
1666026000000|2022-10-17 17:00:00|71967|71947|72047.9|72027.9|72055.7|72038.3|71916.4|71900.4|8207
1666029600000|2022-10-17 18:00:00|72047.7|72027.7|72052.4|72032.4|72069.1|72054.8|72022.5|72002.6|7974
1666033200000|2022-10-17 19:00:00|72052.9|72032.9|72102.7|72082.7|72127.2|72108.3|72052.8|72032.8|6793
1666036800000|2022-10-17 20:00:00|72102.6|72082.6|72170.7|72051.7|72170.7|72102.3|72076.7|72011.2|3287
1666040400000|2022-10-17 21:00:00|72169|72050|72115|72050.4|72203.4|72084.4|72091.3|72035.7|2635
1666044000000|2022-10-17 22:00:00|72114.9|72043.8|72073.6|72039.4|72185.1|72084.8|72064.6|71995.8|6065
1666047600000|2022-10-17 23:00:00|72073.3|72039.7|72075|72055|72088.7|72063.1|72037|72007.6|2463
1666051200000|2022-10-18 00:00:00|72074.5|72054.5|72034|72014|72076.2|72056.2|71985.8|71965.8|7403
1666054800000|2022-10-18 01:00:00|72033.2|72013.2|72074.3|72054.3|72130.5|72114.7|71991.6|71971.6|9762
1666058400000|2022-10-18 02:00:00|72074.1|72054.1|72086.3|72066.3|72118.8|72108.7|72061.2|72041.2|8119
1666062000000|2022-10-18 03:00:00|72086.2|72066.2|72029.6|72009.6|72114.1|72099.1|72015.3|71999.2|8094
1666065600000|2022-10-18 04:00:00|72029.5|72009.5|71976.6|71966.6|72037.9|72017.9|71943.5|71933.3|9079
1666069200000|2022-10-18 05:00:00|71981.5|71961.5|71994.7|71974.7|72019.6|72004.4|71948.7|71932.6|8759
1666072800000|2022-10-18 06:00:00|71994.2|71974.2|71998.9|71988.9|72034.8|72022.2|71963.7|71945.7|9201
1666076400000|2022-10-18 07:00:00|71998.8|71988.8|71982.1|71972.1|72071|72060.6|71964.9|71950.7|9358
1666080000000|2022-10-18 08:00:00|71982.6|71972.6|72131.4|72121.4|72132.2|72122.1|71980.3|71966.8|8421
1666083600000|2022-10-18 09:00:00|72131.5|72121.5|72151.2|72141.2|72156.9|72142|72059.2|72039.2|9557
1666087200000|2022-10-18 10:00:00|72151|72141|72142.9|72132.9|72178.3|72164.5|72094.7|72081|7566
1666090800000|2022-10-18 11:00:00|72142.7|72132.7|72098|72078|72149.7|72134.4|72067.5|72052|8920
1666094400000|2022-10-18 12:00:00|72098.1|72078.1|72062.5|72052.5|72119.8|72106.7|72019.9|72004.6|9480
1666098000000|2022-10-18 13:00:00|72062.4|72052.4|72149.9|72139.9|72166.6|72151.9|72041.5|72027.7|10421
1666101600000|2022-10-18 14:00:00|72150.1|72140.1|72264.8|72254.8|72302.9|72286.5|72123.9|72109.1|10213
1666105200000|2022-10-18 15:00:00|72264.5|72254.5|72278.3|72258.3|72346|72330.5|72251.2|72233.7|10341
1666108800000|2022-10-18 16:00:00|72279.2|72259.2|72245.8|72235.8|72312|72292|72234.1|72219.2|9507
1666112400000|2022-10-18 17:00:00|72245.9|72235.9|72229.2|72219.2|72320.2|72301.9|72219|72205|9016
1666116000000|2022-10-18 18:00:00|72229.4|72219.4|72278.6|72258.6|72321|72306.7|72225.3|72210.4|8895
1666119600000|2022-10-18 19:00:00|72279|72259|72252.6|72242.6|72308.3|72293.7|72236.3|72223.7|7148
1666123200000|2022-10-18 20:00:00|72252.4|72242.4|72258.6|72220.3|72293|72246|72239.8|72205.8|3510
1666126800000|2022-10-18 21:00:00|72280.2|72209|72282|72163|72338.6|72227.5|72273.3|72154.3|785
1666130400000|2022-10-18 22:00:00|72280.8|72161.8|72258.1|72180.6|72304|72215|72231.7|72129.3|1195
1666134000000|2022-10-18 23:00:00|72252.6|72188.1|72269.5|72249.5|72291.7|72250.4|72205.6|72147.2|2137
1666137600000|2022-10-19 00:00:00|72269.3|72249.3|72191.8|72171.8|72293.3|72273.3|72191.8|72171.8|8391
1666141200000|2022-10-19 01:00:00|72191.7|72171.7|72207.7|72197.7|72269.1|72249.1|72120.5|72103.4|9929
1666144800000|2022-10-19 02:00:00|72207.6|72197.6|72235.6|72225.6|72240.4|72227|72179.2|72167.8|7654
1666148400000|2022-10-19 03:00:00|72233.9|72223.9|72295.3|72285.3|72303.9|72293.9|72215.1|72201.1|6789
1666152000000|2022-10-19 04:00:00|72295.4|72285.4|72379.4|72369.4|72382.1|72369.4|72286.6|72276.6|7062
1666155600000|2022-10-19 05:00:00|72379.5|72369.5|72402.5|72392.5|72449.3|72434.4|72346.1|72328.1|8018
1666159200000|2022-10-19 06:00:00|72403.2|72393.2|72435.2|72425.2|72437|72427|72351.5|72336.3|9580
1666162800000|2022-10-19 07:00:00|72434.7|72424.7|72360.9|72350.9|72453.4|72443.4|72356.6|72343.8|9645
1666166400000|2022-10-19 08:00:00|72361.2|72351.2|72468.7|72448.7|72483|72468.9|72361.2|72351.2|8926
1666170000000|2022-10-19 09:00:00|72468.6|72448.6|72481.8|72461.8|72575|72559.6|72441.9|72429|8837
1666173600000|2022-10-19 10:00:00|72481.7|72461.7|72603.1|72593.1|72631.6|72618.6|72469.7|72450.3|8091
1666177200000|2022-10-19 11:00:00|72602.7|72592.7|72637.9|72627.9|72738|72720.1|72564.8|72554.8|10208
1666180800000|2022-10-19 12:00:00|72642.3|72622.3|72707.3|72687.3|72740.4|72722.9|72640|72622.3|10852
1666184400000|2022-10-19 13:00:00|72706.9|72686.9|72684.2|72674.2|72723.4|72705.3|72622.4|72607.5|11111
1666188000000|2022-10-19 14:00:00|72685.8|72675.8|72650.8|72640.8|72712.3|72697.7|72602.9|72585.3|10612
1666191600000|2022-10-19 15:00:00|72651|72641|72682.9|72672.9|72711.6|72697|72624.5|72610.7|9057
1666195200000|2022-10-19 16:00:00|72683|72673|72724.6|72704.6|72735.7|72720.4|72669.6|72655.7|8981
1666198800000|2022-10-19 17:00:00|72724.9|72704.9|72710.8|72690.8|72754.6|72734.6|72700.9|72685.4|8992
1666202400000|2022-10-19 18:00:00|72710.7|72690.7|72745.4|72725.4|72747.7|72733.9|72701.9|72686.9|7337
1666206000000|2022-10-19 19:00:00|72740.4|72730.4|72674.9|72654.9|72757.1|72741.4|72672.7|72653.8|7073
1666209600000|2022-10-19 20:00:00|72675.3|72655.3|72697|72665.5|72762.6|72717.7|72665.1|72651.1|2343
1666213200000|2022-10-19 21:00:00|72696.5|72666|72735.7|72642.4|72756|72676|72694.8|72613.9|888
1666216800000|2022-10-19 22:00:00|72735.8|72642.6|72716.4|72666.9|72756.5|72702|72695.2|72619.4|1584
1666220400000|2022-10-19 23:00:00|72714.8|72659.1|72725.7|72705.7|72742.2|72712.1|72696.8|72659.1|2662
1666224000000|2022-10-20 00:00:00|72725.3|72705.3|72663.6|72643.6|72801.5|72781.5|72610.9|72590.9|8371
1666227600000|2022-10-20 01:00:00|72663.9|72643.9|72706.8|72686.8|72735.8|72715.8|72622.9|72602.9|9546
1666231200000|2022-10-20 02:00:00|72702.9|72682.9|72579.1|72569.1|72725.2|72709.4|72542.8|72526.6|8851
1666234800000|2022-10-20 03:00:00|72578.9|72568.9|72604|72584|72665.5|72649.3|72571.2|72557.8|8438
1666238400000|2022-10-20 04:00:00|72605.7|72585.7|72440.7|72420.7|72628.1|72612.1|72359.6|72339.6|9710
1666242000000|2022-10-20 05:00:00|72440.9|72420.9|72456|72436|72498.5|72485.3|72364.4|72345.9|10232
1666245600000|2022-10-20 06:00:00|72450.2|72440.2|72432.6|72422.6|72525.9|72507.2|72414.5|72402.3|9449
1666249200000|2022-10-20 07:00:00|72433.1|72423.1|72510.7|72500.7|72566.8|72552.4|72423.7|72411.1|10221
1666252800000|2022-10-20 08:00:00|72510.9|72500.9|72593.3|72583.3|72636.7|72617.7|72500.5|72490.5|9048
1666256400000|2022-10-20 09:00:00|72598.5|72578.5|72492|72472|72598.5|72582.9|72472.8|72457.8|8514
1666260000000|2022-10-20 10:00:00|72493.2|72473.2|72424.1|72414.1|72509.8|72493.2|72412.2|72397.1|7773
1666263600000|2022-10-20 11:00:00|72429.6|72409.6|72443.8|72433.8|72470.6|72452.1|72388.5|72373.5|8858
1666267200000|2022-10-20 12:00:00|72445.2|72435.2|72525.7|72515.7|72537.2|72520.6|72357.8|72337.8|11009
1666270800000|2022-10-20 13:00:00|72525.8|72515.8|72483.4|72463.4|72535.5|72521.3|72440.2|72420.2|11396
1666274400000|2022-10-20 14:00:00|72483.1|72463.1|72229.1|72219.1|72494.5|72474.5|72226.4|72212.8|11386
1666278000000|2022-10-20 15:00:00|72228.7|72218.7|72291.6|72281.6|72300.7|72288.3|72214.6|72201.2|9537
1666281600000|2022-10-20 16:00:00|72291.3|72281.3|72424.2|72414.2|72430.4|72418.3|72288|72276.4|8735
1666285200000|2022-10-20 17:00:00|72429.5|72409.5|72524.7|72514.7|72529.3|72515|72420.2|72407.8|9111
1666288800000|2022-10-20 18:00:00|72524.8|72514.8|72555.7|72545.7|72627.7|72613.1|72507.3|72494.2|8876
1666292400000|2022-10-20 19:00:00|72555.5|72545.5|72571.9|72551.9|72590.9|72576.5|72538.1|72523.8|7357
1666296000000|2022-10-20 20:00:00|72567|72557|72611.8|72492.8|72619.2|72565.4|72560.7|72492.4|3055
1666299600000|2022-10-20 21:00:00|72612.4|72493.4|72604.9|72485.9|72626.8|72517.4|72600.3|72481.3|847
1666303200000|2022-10-20 22:00:00|72606.2|72487.2|72592.3|72544.6|72636.6|72558.3|72585.3|72466.3|1042
1666306800000|2022-10-20 23:00:00|72592.6|72543.8|72577.7|72557.7|72608.2|72565.4|72569.4|72532.7|1677
1666310400000|2022-10-21 00:00:00|72577.8|72557.8|72622.7|72602.7|72667.9|72647.9|72568.9|72548.9|7579
1666314000000|2022-10-21 01:00:00|72622.5|72602.5|72616.9|72606.9|72668.6|72648.6|72562.8|72542.8|9322
1666317600000|2022-10-21 02:00:00|72617.1|72607.1|72626.9|72616.9|72657.4|72642.2|72600.7|72585.6|8233
1666321200000|2022-10-21 03:00:00|72627.2|72617.2|72652.3|72642.3|72685.9|72671|72606.4|72596.2|7999
1666324800000|2022-10-21 04:00:00|72652.2|72642.2|72648.9|72638.9|72679.7|72665.4|72645.7|72630.2|6482
1666328400000|2022-10-21 05:00:00|72649.3|72639.3|72685.6|72675.6|72706.4|72690.1|72649.3|72636.1|6763
1666332000000|2022-10-21 06:00:00|72685.8|72675.8|72662.7|72652.7|72703.7|72683.7|72636.3|72622.8|8375
1666335600000|2022-10-21 07:00:00|72662.9|72652.9|72656.6|72646.6|72709.6|72694.7|72586.6|72576.1|8986
1666339200000|2022-10-21 08:00:00|72656.8|72646.8|72784.5|72774.5|72799.6|72785.1|72595.7|72575.7|9940
1666342800000|2022-10-21 09:00:00|72784.4|72774.4|72714|72704|72796.9|72782.7|72686.2|72671.2|9160
1666346400000|2022-10-21 10:00:00|72718.1|72698.1|72688.9|72668.9|72749.7|72739.7|72672.8|72658.2|7968
1666350000000|2022-10-21 11:00:00|72683.5|72673.5|72714.7|72704.7|72724.5|72711.5|72646.7|72626.7|9245
1666353600000|2022-10-21 12:00:00|72714.9|72704.9|72700.2|72680.2|72849.9|72834.3|72677.6|72657.6|10947
1666357200000|2022-10-21 13:00:00|72699.6|72679.6|72426.3|72406.3|72743.6|72704.8|72411.4|72391.4|13340
1666360800000|2022-10-21 14:00:00|72425.6|72405.6|72444.7|72424.7|72595|72577.6|72337.5|72317.5|13015
1666364400000|2022-10-21 15:00:00|72445|72425|72231|72211|72500.4|72480.4|72231|72211|13254
1666368000000|2022-10-21 16:00:00|72233|72213|72325.9|72305.9|72439|72399.5|72198.5|72183.2|12657
1666371600000|2022-10-21 17:00:00|72326.1|72306.1|72412.4|72392.4|72423.7|72403.7|72270|72251.8|11004
1666375200000|2022-10-21 18:00:00|72412.3|72392.3|72396|72376|72426.5|72406.5|72376.9|72356.9|2252
1666555200000|2022-10-23 20:00:00|72354.4|72233.4|72410.5|72300.4|72494.7|72368.7|72321.4|72233.4|147
1666558800000|2022-10-23 21:00:00|72412.7|72299.7|72432.7|72313.7|72455.7|72336.7|72318.6|72223.6|1114
1666562400000|2022-10-23 22:00:00|72420.4|72301.4|72700.8|72638.5|72711.9|72639.4|72377.9|72258.9|2788
1666566000000|2022-10-23 23:00:00|72700.6|72639.8|72592.7|72570.7|72805.2|72765.9|72464.4|72284|4286
1666569600000|2022-10-24 00:00:00|72586.1|72564.1|72601.4|72581.4|72629.8|72600.2|72478.5|72359.5|9039
1666573200000|2022-10-24 01:00:00|72600.2|72580.2|72689.4|72669.4|72747.9|72727.9|72562.7|72542.7|11295
1666576800000|2022-10-24 02:00:00|72687|72667|72707.7|72687.7|72762.1|72746.7|72674.3|72654.3|9671
1666580400000|2022-10-24 03:00:00|72707.8|72687.8|72732.9|72712.9|72739|72725|72693.8|72677.4|8123
1666584000000|2022-10-24 04:00:00|72732.4|72712.4|72658|72648|72752.2|72739.8|72654.4|72639.3|7251
1666587600000|2022-10-24 05:00:00|72664.1|72644.1|72735.2|72725.2|72754|72739.2|72644.4|72627|8746
1666591200000|2022-10-24 06:00:00|72735.1|72725.1|72794.2|72784.2|72817|72801.7|72726.6|72709.2|10145
1666594800000|2022-10-24 07:00:00|72794.4|72784.4|72893.4|72883.4|72955.8|72943.1|72775.8|72765.8|10750
1666598400000|2022-10-24 08:00:00|72893.3|72883.3|72982.3|72962.3|72996.3|72984.1|72872.3|72853.4|10656
1666602000000|2022-10-24 09:00:00|72982.5|72962.5|73060.4|73040.4|73108.4|73093|72947|72932.4|10217
1666605600000|2022-10-24 10:00:00|73062.3|73042.3|73067.8|73047.8|73075.6|73061.3|72990.8|72975.7|8837
1666609200000|2022-10-24 11:00:00|73067.9|73047.9|73149.5|73129.5|73246.3|73226.3|73034.7|73014.7|10357
1666612800000|2022-10-24 12:00:00|73149.6|73129.6|73298.7|73278.7|73306.3|73286.3|73132.9|73112.9|10667
1666616400000|2022-10-24 13:00:00|73298|73278|73070.9|73050.9|73332.7|73312.7|73010.5|72990.5|11796
1666620000000|2022-10-24 14:00:00|73069.1|73049.1|73131.5|73111.5|73223.9|73203.9|73063.8|73043.8|12415
1666623600000|2022-10-24 15:00:00|73131.8|73111.8|73181.4|73161.4|73281|73261|73129.5|73110.2|10987
1666627200000|2022-10-24 16:00:00|73181.5|73161.5|73253|73233|73259|73242.9|73173|73155.5|9096
1666630800000|2022-10-24 17:00:00|73253.2|73233.2|73232.6|73212.6|73260.3|73245.5|73200.2|73188|5803
1666634400000|2022-10-24 18:00:00|73232.4|73212.4|73211.1|73191.1|73247.8|73236.2|73203.4|73188.4|6445
1666638000000|2022-10-24 19:00:00|73211|73191|73293.1|73273.1|73296.2|73281.3|73197.8|73185.9|5863
1666641600000|2022-10-24 20:00:00|73292.8|73272.8|73284.9|73239.1|73300.3|73275.1|73250.8|73214.7|2796
1666645200000|2022-10-24 21:00:00|73285.9|73244.2|73290.2|73243|73300.9|73257.9|73245.7|73126.7|1357
1666648800000|2022-10-24 22:00:00|73278.4|73258.4|73224.4|73170.4|73317.8|73258.4|73214|73141|1594
1666652400000|2022-10-24 23:00:00|73227.1|73146.8|73272.6|73252.6|73298.6|73261.7|73215.2|73145|2457
1666656000000|2022-10-25 00:00:00|73272.2|73252.2|73145.6|73125.6|73295.8|73275.8|73125.6|73105.6|8153
1666659600000|2022-10-25 01:00:00|73145.7|73125.7|73426.4|73406.4|73833.1|73714.1|73039.8|73019.8|11714
1666663200000|2022-10-25 02:00:00|73421.4|73411.4|73373.3|73363.3|73433.1|73419.1|73330.9|73317.7|8778
1666666800000|2022-10-25 03:00:00|73373.4|73363.4|73329.9|73319.9|73414.2|73397.4|73273.6|73260.7|8748
1666670400000|2022-10-25 04:00:00|73330.7|73320.7|73390.2|73380.2|73391.3|73380.6|73328.6|73313.7|5791
1666674000000|2022-10-25 05:00:00|73390.3|73380.3|73453.4|73433.4|73463.9|73449.2|73347.1|73333.8|8585
1666677600000|2022-10-25 06:00:00|73452.7|73432.7|73351.5|73341.5|73454.1|73435.7|73275.5|73255.5|9277
1666681200000|2022-10-25 07:00:00|73349.8|73339.8|73376.9|73366.9|73391.8|73378.8|73307.5|73291.7|9066
1666684800000|2022-10-25 08:00:00|73376.4|73366.4|73599.3|73589.3|73617.3|73603.2|73337.8|73327.8|9233
1666688400000|2022-10-25 09:00:00|73599.4|73589.4|73628.5|73618.5|73668|73653.9|73546.9|73530.8|8611
1666692000000|2022-10-25 10:00:00|73628.4|73618.4|73599.3|73579.3|73754.1|73744.1|73599.3|73579.3|7906
1666695600000|2022-10-25 11:00:00|73598.3|73578.3|73598.8|73588.8|73689.5|73673.4|73586.7|73567.1|7719
1666699200000|2022-10-25 12:00:00|73599.6|73589.6|73663.9|73643.9|73704.3|73684.3|73577.9|73562.2|8805
1666702800000|2022-10-25 13:00:00|73663.8|73643.8|73254.4|73234.4|73683.2|73663.2|73246.2|73226.2|11715
1666706400000|2022-10-25 14:00:00|73255.2|73235.2|73150.2|73140.2|73256.2|73236.2|73087.3|73071.9|11780
1666710000000|2022-10-25 15:00:00|73151.8|73141.8|73145.6|73135.6|73185.6|73165.6|73049.4|73032.6|9912
1666713600000|2022-10-25 16:00:00|73145.5|73135.5|73254.5|73234.5|73286|73266|73125.5|73108.9|9082
1666717200000|2022-10-25 17:00:00|73254.7|73234.7|73194.7|73174.7|73281.6|73265.8|73190.2|73170.2|9679
1666720800000|2022-10-25 18:00:00|73194.6|73174.6|73181.2|73161.2|73218|73198|73148.3|73133.8|7547
1666724400000|2022-10-25 19:00:00|73181.6|73161.6|73151.8|73131.8|73185.3|73168.2|73112.9|73097.6|7367
1666728000000|2022-10-25 20:00:00|73151.6|73131.6|73174|73107.3|73193.2|73153.6|73142.1|73092.3|5152
1666731600000|2022-10-25 21:00:00|73173.7|73106.9|73172.1|73053.1|73190.8|73111.3|73158.8|73052.3|883
1666735200000|2022-10-25 22:00:00|73172|73053|73203.5|73159.1|73224.3|73172.1|73152.5|73033.5|1935
1666738800000|2022-10-25 23:00:00|73210.4|73160.1|73193.1|73173.1|73240|73197.1|73183.1|73144.9|1930
1666742400000|2022-10-26 00:00:00|73192.2|73172.2|73365.8|73345.8|73420.7|73400.7|73189|73169|7646
1666746000000|2022-10-26 01:00:00|73365.6|73345.6|73285.9|73265.9|73422.9|73402.9|73162|73145.7|11675
1666749600000|2022-10-26 02:00:00|73285.7|73265.7|73236.2|73216.2|73286.3|73266.3|73202.1|73186.9|10431
1666753200000|2022-10-26 03:00:00|73235.7|73215.7|73077.8|73057.8|73242.6|73226|73066.3|73046.3|10963
1666756800000|2022-10-26 04:00:00|73078.3|73058.3|73095.1|73075.1|73097.7|73077.7|73050.9|73032.4|9466
1666760400000|2022-10-26 05:00:00|73096|73076|72911|72891|73154.8|73137|72874.9|72854.9|11341
1666764000000|2022-10-26 06:00:00|72912|72892|72692.1|72672.1|72928.1|72908.1|72686.1|72666.1|11982
1666767600000|2022-10-26 07:00:00|72692.6|72672.6|72371.3|72351.3|72778.6|72758.6|72326.9|72306.9|12282
1666771200000|2022-10-26 08:00:00|72370.6|72350.6|71910.3|71890.3|72389.2|72369.2|71909.6|71889.6|11488
1666774800000|2022-10-26 09:00:00|71910.4|71890.4|72219.1|72199.1|72219.8|72199.8|71830.7|71810.7|10103
1666778400000|2022-10-26 10:00:00|72219|72199|71947.9|71927.9|72219|72199|71936.1|71916.1|8401
1666782000000|2022-10-26 11:00:00|71947.7|71927.7|72047|72027|72090.3|72070.3|71904.3|71886.5|8970
1666785600000|2022-10-26 12:00:00|72046.9|72026.9|72256.1|72236.1|72274.8|72254.8|72046.9|72026.9|10421
1666789200000|2022-10-26 13:00:00|72256.5|72236.5|72232.1|72212.1|72355|72335.5|72112.5|72092.5|11387
1666792800000|2022-10-26 14:00:00|72232.2|72212.2|72077.8|72057.8|72245.7|72225.7|72073.2|72054.3|11791
1666796400000|2022-10-26 15:00:00|72077.4|72057.4|72033.1|72013.1|72078|72058.4|71887.4|71872.9|9680
1666800000000|2022-10-26 16:00:00|72033.5|72013.5|71998.3|71978.3|72075.7|72057.7|71930.5|71910.5|8860
1666803600000|2022-10-26 17:00:00|71998.7|71978.7|72045.1|72025.1|72076.1|72056.1|71998.7|71978.7|8821
1666807200000|2022-10-26 18:00:00|72045.3|72025.3|71974.7|71954.7|72045.7|72025.7|71952.5|71932.5|7950
1666810800000|2022-10-26 19:00:00|71975.5|71955.5|71992|71972|72041.4|72026.7|71975.5|71955.5|7195
1666814400000|2022-10-26 20:00:00|71991.5|71971.5|71887.2|71853.2|71999.6|71979.6|71878.3|71836.3|4678
1666818000000|2022-10-26 21:00:00|71888.1|71854|71996.7|71877.7|72000.7|71881.7|71888.1|71823.9|823
1666821600000|2022-10-26 22:00:00|71996.9|71877.9|71925.6|71873.4|71996.9|71887.6|71919.1|71822.3|1039
1666825200000|2022-10-26 23:00:00|71920.3|71869.8|71710.4|71690.4|71958.5|71885.5|71710.4|71686.2|2309
1666828800000|2022-10-27 00:00:00|71709.9|71689.9|71823.3|71803.3|71833.5|71813.5|71671.3|71651.3|8903
1666832400000|2022-10-27 01:00:00|71822.7|71802.7|71956.9|71936.9|71963.2|71945|71752|71727.9|11387
1666836000000|2022-10-27 02:00:00|71957.4|71937.4|72249.9|72229.9|72381.9|72361.9|71957.4|71937.4|11092
1666839600000|2022-10-27 03:00:00|72248.9|72228.9|72309|72289|72409.4|72394.2|72176.2|72156.2|9659
1666843200000|2022-10-27 04:00:00|72308.8|72288.8|72304.2|72284.2|72468.9|72448.9|72284|72264|8634
1666846800000|2022-10-27 05:00:00|72303.3|72283.3|72074.9|72054.9|72315.3|72295.3|71960.9|71940.9|10174
1666850400000|2022-10-27 06:00:00|72074.8|72054.8|72357.6|72337.6|72359.8|72339.8|72007.7|71987.7|11102
1666854000000|2022-10-27 07:00:00|72357.8|72337.8|72432.6|72412.6|72478.9|72458.9|72290.5|72270.5|10522
1666857600000|2022-10-27 08:00:00|72433|72413|72421.1|72401.1|72488.6|72468.6|72162.7|72142.7|10400
1666861200000|2022-10-27 09:00:00|72422.3|72402.3|72575.2|72555.2|72641|72621|72405.5|72387.9|9326
1666864800000|2022-10-27 10:00:00|72575.3|72555.3|72512.8|72492.8|72591.5|72571.5|72433.5|72413.5|8785
1666868400000|2022-10-27 11:00:00|72512.9|72492.9|72497.9|72477.9|72535.7|72515.7|72450.1|72430.1|10289
1666872000000|2022-10-27 12:00:00|72498.2|72478.2|72530.6|72510.6|72700.8|72680.8|72479.2|72463.4|12204
1666875600000|2022-10-27 13:00:00|72530.3|72510.3|72499.5|72479.5|72627.4|72607.4|72364.5|72344.5|12776
1666879200000|2022-10-27 14:00:00|72499.9|72479.9|72387.3|72377.3|72507.9|72487.9|72253.1|72233.1|12001
1666882800000|2022-10-27 15:00:00|72387.4|72377.4|72489.5|72469.5|72499.9|72479.9|72309.5|72296.8|11356
1666886400000|2022-10-27 16:00:00|72487.9|72467.9|72524.5|72504.5|72555.6|72535.6|72440.9|72420.9|9871
1666890000000|2022-10-27 17:00:00|72524.2|72504.2|72528.2|72508.2|72542.6|72522.6|72447.2|72429.8|7826
1666893600000|2022-10-27 18:00:00|72528.5|72508.5|72519.4|72509.4|72534.9|72517.6|72501.3|72485.9|5321
1666897200000|2022-10-27 19:00:00|72519.6|72509.6|72545.8|72525.8|72556.5|72536.5|72513.8|72499.3|6327
1666900800000|2022-10-27 20:00:00|72545.7|72525.7|72584.4|72465.4|72584.4|72555|72523.3|72432.1|4176
1666904400000|2022-10-27 21:00:00|72586.1|72467.1|72547.7|72428.7|72635.5|72516.5|72533.5|72414.5|918
1666908000000|2022-10-27 22:00:00|72546.7|72427.7|72560.8|72453.7|72596.4|72506|72505.8|72386.8|1600
1666911600000|2022-10-27 23:00:00|72558.4|72456.1|72577.2|72538.9|72649.7|72552.1|72520|72433|1975
1666915200000|2022-10-28 00:00:00|72575.7|72539.3|72583.8|72563.8|72685|72630.2|72567.4|72520.8|7057
1666918800000|2022-10-28 01:00:00|72583.2|72563.2|72294.2|72274.2|72710.5|72690.5|72273.4|72253.4|10689
1666922400000|2022-10-28 02:00:00|72295.1|72275.1|72475.4|72455.4|72550.8|72536|72263.7|72243.7|11054
1666926000000|2022-10-28 03:00:00|72475.6|72455.6|72331.2|72311.2|72487.9|72473.7|72326.7|72306.7|8995
1666929600000|2022-10-28 04:00:00|72332.1|72312.1|72365.2|72345.2|72393.5|72377.2|72298.5|72278.5|7624
1666933200000|2022-10-28 05:00:00|72365|72345|72509.2|72489.2|72535.5|72515.5|72364.7|72345|9230
1666936800000|2022-10-28 06:00:00|72509.3|72489.3|72533.3|72513.3|72555.7|72537.2|72458.1|72444|9878
1666940400000|2022-10-28 07:00:00|72533.5|72513.5|72633.4|72613.4|72633.4|72613.4|72510.7|72494.1|8714
1666944000000|2022-10-28 08:00:00|72633.1|72613.1|72760.6|72740.6|72850.1|72830.1|72587.5|72553.9|10621
1666947600000|2022-10-28 09:00:00|72760.9|72740.9|72742.3|72722.3|72797.9|72777.9|72707.2|72688.5|9678
1666951200000|2022-10-28 10:00:00|72742.2|72722.2|72783.4|72763.4|72838|72822.9|72695.7|72675.7|7947
1666954800000|2022-10-28 11:00:00|72783.5|72763.5|72788.5|72768.5|72828.7|72808.7|72726.5|72707.4|9676
1666958400000|2022-10-28 12:00:00|72789.8|72769.8|72772.2|72752.2|72847.9|72821.4|72659.1|72639.1|11582
1666962000000|2022-10-28 13:00:00|72772.1|72752.1|72655.5|72635.5|72810.7|72790.7|72592.2|72572.2|12125
1666965600000|2022-10-28 14:00:00|72655.9|72635.9|72796|72786|72821.8|72801.8|72616.9|72596.9|11872
1666969200000|2022-10-28 15:00:00|72796.9|72776.9|72822.8|72812.8|72837.9|72823.7|72764.8|72744.8|10171
1666972800000|2022-10-28 16:00:00|72823|72813|72787.9|72777.9|72837|72821.7|72778.9|72763.9|7453
1666976400000|2022-10-28 17:00:00|72788|72778|72800|72790|72808.4|72793.4|72754.8|72739.8|6092
1666980000000|2022-10-28 18:00:00|72799.9|72789.9|72766|72746|72807.3|72792.1|72743.5|72730.4|6040
1666983600000|2022-10-28 19:00:00|72766.1|72746.1|72728.2|72708.2|72773.8|72758.5|72722.3|72706.5|6911
1666987200000|2022-10-28 20:00:00|72728.5|72708.5|72716.4|72696.4|72735.5|72715.5|72700.2|72680.2|3942
1667163600000|2022-10-30 21:00:00|72859.3|72733.3|72864.9|72744.1|72887.5|72761.5|72790.3|72664.3|178
1667167200000|2022-10-30 22:00:00|72858.3|72741.7|72798.5|72679.5|72865.8|72749.7|72742.4|72623.4|399
1667170800000|2022-10-30 23:00:00|72798.1|72679.1|72785.4|72723.7|72801|72735|72754|72678.4|1160
1667174400000|2022-10-31 00:00:00|72778.8|72729.9|72872.7|72852.7|72888.6|72865.1|72765.8|72715.8|6318
1667178000000|2022-10-31 01:00:00|72873.7|72853.7|72842.7|72822.7|72944.6|72924.6|72815.8|72795.8|9329
1667181600000|2022-10-31 02:00:00|72842.9|72822.9|72787.6|72767.6|72876.2|72856.6|72735.6|72716.9|8552
1667185200000|2022-10-31 03:00:00|72787.7|72767.7|72779.6|72759.6|72831.4|72816.7|72760.3|72746|6873
1667188800000|2022-10-31 04:00:00|72779.5|72759.5|72868.1|72848.1|72870.7|72855|72772.2|72752.2|4472
1667192400000|2022-10-31 05:00:00|72867.9|72847.9|72944.6|72924.6|72945.3|72925.3|72837.8|72821.6|7022
1667196000000|2022-10-31 06:00:00|72946.1|72926.1|72985.8|72965.8|73043.2|73029.9|72910.2|72890.2|8554
1667199600000|2022-10-31 07:00:00|72986.1|72966.1|73104.2|73094.2|73108.1|73094.2|72968.8|72948.8|8189
1667203200000|2022-10-31 08:00:00|73103.8|73093.8|73238.4|73228.4|73260|73247.7|73092.4|73072.4|8325
1667206800000|2022-10-31 09:00:00|73239.8|73219.8|73163.8|73143.8|73243.3|73223.3|73138.6|73123.7|7827
1667210400000|2022-10-31 10:00:00|73164.1|73144.1|73241.7|73231.7|73255|73239.7|73143.3|73124.8|6566
1667214000000|2022-10-31 11:00:00|73242|73232|73249|73229|73257.8|73244.8|73206.9|73187.9|6972
1667217600000|2022-10-31 12:00:00|73243.3|73233.3|73268.3|73258.3|73273.6|73260.1|73218.4|73203.7|7725
1667221200000|2022-10-31 13:00:00|73268.4|73258.4|73281.8|73261.8|73289.5|73275.1|73222.3|73207.8|8510
1667224800000|2022-10-31 14:00:00|73281.9|73261.9|73275.9|73255.9|73285.6|73268.2|73186.6|73172.5|9374
1667228400000|2022-10-31 15:00:00|73276.1|73256.1|73312.1|73292.1|73314.3|73300.4|73235.7|73221.1|8524
1667232000000|2022-10-31 16:00:00|73306.6|73296.6|73328.2|73308.2|73340.4|73325.2|73265.1|73245.1|7930
1667235600000|2022-10-31 17:00:00|73327.8|73307.8|73381.2|73371.2|73402.9|73387.8|73326.3|73306.7|7230
1667239200000|2022-10-31 18:00:00|73380.8|73370.8|73382.3|73362.3|73394.9|73380|73313.6|73303.6|7009
1667242800000|2022-10-31 19:00:00|73381.7|73361.7|73382.3|73362.3|73402.7|73383.5|73363.8|73348.2|6929
1667246400000|2022-10-31 20:00:00|73381.7|73361.7|73403.6|73322.2|73406.6|73376.2|73364.4|73322.1|3120
1667250000000|2022-10-31 21:00:00|73403.8|73340.5|73406.7|73328.2|73414.3|73348.1|73381.5|73317.2|2068
1667253600000|2022-10-31 22:00:00|73406|73325.4|73393.8|73373.8|73432.7|73377.9|73390.3|73310.1|890
1667257200000|2022-10-31 23:00:00|73394.7|73374.7|73350.5|73330.5|73418.1|73378.5|73347.9|73323.5|2245
1667260800000|2022-11-01 00:00:00|73349.3|73329.3|73346.1|73326.1|73378.1|73358.1|73274.3|73254.3|5607
1667264400000|2022-11-01 01:00:00|73346.4|73326.4|73450.7|73430.7|73578.5|73558.5|73280|73260|10267
1667268000000|2022-11-01 02:00:00|73450.6|73430.6|73225.6|73205.6|73461.8|73448.9|73158.8|73138.8|9754
1667271600000|2022-11-01 03:00:00|73225.1|73205.1|73340.6|73320.6|73384.7|73364.7|73219.6|73199.6|9245
1667275200000|2022-11-01 04:00:00|73340.4|73320.4|73239.5|73219.5|73353|73333|73185.2|73165.6|7110
1667278800000|2022-11-01 05:00:00|73239.3|73219.3|72807.2|72787.2|73241.6|73227.1|72787|72767|9332
1667282400000|2022-11-01 06:00:00|72811|72791|72903.5|72883.5|73008|72988|72714.3|72694.3|11161
1667286000000|2022-11-01 07:00:00|72900.5|72880.5|72865.8|72845.8|73125.2|73105.2|72783.1|72763.1|10996
1667289600000|2022-11-01 08:00:00|72865.5|72845.5|72930.9|72910.9|72982.7|72962.7|72791.3|72771.3|9803
1667293200000|2022-11-01 09:00:00|72930|72910|72924.6|72904.6|73030.6|73010.6|72906.3|72891.1|9017
1667296800000|2022-11-01 10:00:00|72924.8|72904.8|72729|72709|72969.1|72949.1|72728.6|72708.6|8899
1667300400000|2022-11-01 11:00:00|72728.8|72708.8|72688.6|72668.6|72805|72788.3|72661.4|72641.4|9076
1667304000000|2022-11-01 12:00:00|72687.5|72667.5|72686.8|72666.8|72715.3|72696|72602.6|72587.5|10095
1667307600000|2022-11-01 13:00:00|72686.7|72666.7|72806.1|72768.2|72852.2|72834.9|72631.9|72611.9|11478
1667311200000|2022-11-01 14:00:00|72805.5|72766.8|73039.9|73019.9|73063.7|73043.7|72785.8|72763.6|12235
1667314800000|2022-11-01 15:00:00|73040.1|73020.1|72945.3|72925.3|73053.4|73033.4|72921.9|72907|9997
1667318400000|2022-11-01 16:00:00|72946.3|72926.3|73040.8|73020.8|73093.6|73073.6|72833.7|72813.7|10828
1667322000000|2022-11-01 17:00:00|73041.4|73021.4|73025.4|73005.4|73054.2|73035.4|72998.8|72981.7|7922
1667325600000|2022-11-01 18:00:00|73026.3|73006.3|73041|73021|73082.7|73062.7|72997.3|72981.2|6771
1667329200000|2022-11-01 19:00:00|73040.8|73020.8|73051.5|73031.5|73067.6|73047.6|73027.6|73012.9|6571
1667332800000|2022-11-01 20:00:00|73051.7|73031.7|73110.2|73071.3|73157.5|73098.2|73044.8|73024.8|4100
1667336400000|2022-11-01 21:00:00|73102.9|73071.4|73106.4|73014.8|73137.8|73096.9|73096.6|72977.9|2792
1667340000000|2022-11-01 22:00:00|73125.9|73032.3|73107.3|73051.8|73192.2|73091.1|73097.1|72978.1|1616
1667343600000|2022-11-01 23:00:00|73116.9|73045.5|73107.8|73058.9|73138.6|73073.9|73083.1|73016|3879
1667347200000|2022-11-02 00:00:00|73107.5|73059.1|73031.5|73011.5|73136|73116|73015.4|72995.4|6448
1667350800000|2022-11-02 01:00:00|73031.6|73011.6|72981.4|72961.4|73103.7|73083.7|72861.6|72841.6|9473
1667354400000|2022-11-02 02:00:00|72981.5|72961.5|72871.6|72851.6|73067.3|73050.7|72844.5|72831.6|9368
1667358000000|2022-11-02 03:00:00|72871.4|72851.4|72868.3|72858.3|72894.5|72881|72776.6|72761.5|8812
1667361600000|2022-11-02 04:00:00|72867.4|72857.4|72925.6|72905.6|72948.3|72933.2|72846.7|72826.7|7403
1667365200000|2022-11-02 05:00:00|72924.8|72904.8|72897.3|72877.3|72932.9|72912.9|72821.3|72803.1|8274
1667368800000|2022-11-02 06:00:00|72888.9|72878.9|72871.2|72851.2|72917.4|72897.4|72790.1|72774.4|8290
1667372400000|2022-11-02 07:00:00|72871|72851|72920.4|72910.4|72968.8|72954.1|72868.2|72849.2|7807
1667376000000|2022-11-02 08:00:00|72920.5|72910.5|72883.9|72873.9|73006.4|72991.7|72883.9|72869.8|8516
1667379600000|2022-11-02 09:00:00|72884.2|72874.2|72975.6|72955.6|72981.9|72966|72867.5|72851.2|6955
1667383200000|2022-11-02 10:00:00|72975.7|72955.7|72985.5|72975.5|73007.2|72993.2|72955.7|72940.5|5374
1667386800000|2022-11-02 11:00:00|72985.1|72975.1|72988.8|72978.8|73024.9|73010.7|72980.6|72965.2|5829
1667390400000|2022-11-02 12:00:00|72988.5|72978.5|73045.2|73025.2|73159.2|73144.1|72972.4|72957.4|9636
1667394000000|2022-11-02 13:00:00|73045.1|73025.1|73098.4|73078.4|73106.6|73087.3|73027|73007|9503
1667397600000|2022-11-02 14:00:00|73098.5|73078.5|73125|73115|73137|73123.8|73042.2|73028.4|9302
1667401200000|2022-11-02 15:00:00|73124.7|73114.7|73167.3|73157.3|73176.8|73163.2|73121|73106.2|7359
1667404800000|2022-11-02 16:00:00|73167.2|73157.2|73155.3|73135.3|73187.1|73173|73140.2|73123.3|6071
1667408400000|2022-11-02 17:00:00|73155.5|73135.5|73187|73068|73187|73155.2|73101.9|73068|6262
1667412000000|2022-11-02 18:00:00|73166.8|73067.3|73054|73034|73190|73170|72617.4|72597.4|9848
1667415600000|2022-11-02 19:00:00|73052.7|73032.7|73307.3|73287.3|73344|73324|72909.5|72889.5|12392
1667419200000|2022-11-02 20:00:00|73307.6|73287.6|73482.9|73411.6|73498.6|73474.9|73307.6|73287.6|7110
1667422800000|2022-11-02 21:00:00|73489.4|73387.1|73481.2|73402.3|73496|73426.1|73450.7|73331.7|934
1667426400000|2022-11-02 22:00:00|73480.5|73402.1|73488.7|73369.7|73579.9|73460.9|73427.9|73308.9|1365
1667430000000|2022-11-02 23:00:00|73466.9|73389.3|73443.5|73411|73527.9|73443.7|73432.1|73365.9|3687
1667433600000|2022-11-03 00:00:00|73444.1|73413.7|73311.4|73291.4|73463.1|73443.1|73274.9|73254.9|6265
1667437200000|2022-11-03 01:00:00|73312.2|73292.2|73228.5|73208.5|73409.9|73371.5|73174.9|73154.9|9896
1667440800000|2022-11-03 02:00:00|73228.4|73208.4|73257.7|73237.7|73275.5|73255.9|73133.9|73113.9|8770
1667444400000|2022-11-03 03:00:00|73257.9|73237.9|73233.7|73213.7|73313.2|73302.9|73216|73203.2|7809
1667448000000|2022-11-03 04:00:00|73232.1|73212.1|73255.6|73245.6|73279.2|73264.4|73215.2|73195.2|6028
1667451600000|2022-11-03 05:00:00|73259.9|73239.9|73172.7|73152.7|73269.5|73254.6|73138|73118.6|7265
1667455200000|2022-11-03 06:00:00|73164.2|73154.2|73301.5|73281.5|73314.7|73303.1|73163.5|73147.6|8907
1667458800000|2022-11-03 07:00:00|73302.9|73282.9|73392.8|73382.8|73462.9|73448.1|73268.8|73253.7|9905
1667462400000|2022-11-03 08:00:00|73392.7|73382.7|73424.9|73404.9|73517.7|73502|73379.3|73364.2|9778
1667466000000|2022-11-03 09:00:00|73424.3|73404.3|73413.2|73393.2|73527.2|73511.8|73397.7|73384.1|9356
1667469600000|2022-11-03 10:00:00|73413.9|73393.9|73370.7|73350.7|73448.9|73428.9|73358.3|73343.3|7186
1667473200000|2022-11-03 11:00:00|73371|73351|73473.6|73453.6|73491.1|73475.9|73364.1|73348.3|8334
1667476800000|2022-11-03 12:00:00|73472.9|73452.9|73514.1|73494.1|73517.7|73502.1|73380.1|73360.1|10861
1667480400000|2022-11-03 13:00:00|73513.9|73493.9|73490.5|73455.7|73545.5|73529.9|73425.3|73405.3|11603
1667484000000|2022-11-03 14:00:00|73500.8|73444.8|73287.3|73277.3|73500.8|73465.1|73265.3|73249.6|11551
1667487600000|2022-11-03 15:00:00|73287.1|73277.1|73375|73365|73388.9|73373.1|73237.1|73221.4|10624
1667491200000|2022-11-03 16:00:00|73376.3|73366.3|73377.4|73357.4|73434.3|73414.3|73308.9|73288.9|9761
1667494800000|2022-11-03 17:00:00|73378.1|73358.1|73340.8|73320.8|73392.7|73375.8|73295.4|73279.2|8211
1667498400000|2022-11-03 18:00:00|73340.7|73320.7|73281.3|73261.3|73341.2|73321.2|73271.7|73251.7|7172
1667502000000|2022-11-03 19:00:00|73281.1|73261.1|73271.3|73251.3|73292.1|73272.1|73239.7|73225.1|6886
1667505600000|2022-11-03 20:00:00|73271.4|73251.4|73362.4|73255.7|73376.3|73290.8|73270.7|73243.7|3846
1667509200000|2022-11-03 21:00:00|73361.4|73256.7|73369.2|73250.2|73378.5|73259.5|73352.3|73233.3|612
1667512800000|2022-11-03 22:00:00|73368.5|73249.5|73329.2|73242.8|73386.9|73267.9|73288.2|73169.2|1405
1667516400000|2022-11-03 23:00:00|73336.3|73235.7|73356.9|73244|73408.1|73292.9|73305.1|73221.7|1838
1667520000000|2022-11-04 00:00:00|73356.7|73244.1|73304.2|73284.2|73357.7|73332.2|73247|73216.8|7599
1667523600000|2022-11-04 01:00:00|73303.4|73283.4|73192.7|73172.7|73401|73381|73159.7|73145.1|10417
1667527200000|2022-11-04 02:00:00|73191.8|73171.8|73026.6|73006.6|73279.1|73263.2|72974.1|72954.1|9983
1667530800000|2022-11-04 03:00:00|73026.4|73006.4|72899.9|72879.9|73032.3|73012.3|72887.1|72869|9747
1667534400000|2022-11-04 04:00:00|72900|72880|72542.9|72522.9|72968.4|72948.4|72468.7|72448.7|10100
1667538000000|2022-11-04 05:00:00|72541.4|72521.4|72630.1|72610.1|72696.8|72676.9|72435.3|72415.3|10832
1667541600000|2022-11-04 06:00:00|72630.5|72610.5|72650.6|72630.6|72751.8|72734.9|72451.8|72431.8|11052
1667545200000|2022-11-04 07:00:00|72651.1|72631.1|72801.8|72781.8|72911|72891|72583.5|72563.5|11051
1667548800000|2022-11-04 08:00:00|72801.6|72781.6|72688.7|72668.7|72854.2|72839.9|72680.6|72667|10436
1667552400000|2022-11-04 09:00:00|72684.2|72674.2|72696.3|72676.3|72771.8|72755.3|72616.6|72596.6|10044
1667556000000|2022-11-04 10:00:00|72696.7|72676.7|72439.8|72429.8|72724.2|72704.2|72427.2|72407.2|7554
1667559600000|2022-11-04 11:00:00|72439.5|72429.5|72234.1|72214.1|72464.4|72444.4|72161.2|72131.7|10890
1667563200000|2022-11-04 12:00:00|72233.7|72213.7|71916.7|71896.7|72462.3|72408.9|71916.3|71896.3|10211
1667566800000|2022-11-04 13:00:00|71917|71897|71994.7|71974.7|72188.4|72168.4|71786|71766|9803
1667570400000|2022-11-04 14:00:00|71994.3|71974.3|71787.5|71767.5|72007.8|71987.8|71729.2|71709.2|12396
1667574000000|2022-11-04 15:00:00|71787.7|71767.7|71914.7|71904.7|72004|71984|71779.7|71759.7|11505
1667577600000|2022-11-04 16:00:00|71914.6|71904.6|71916.6|71896.6|71969.8|71953.5|71848.5|71828.5|11545
1667581200000|2022-11-04 17:00:00|71916.2|71896.2|71954.8|71934.8|71958.3|71943.4|71805.8|71790.5|10189
1667584800000|2022-11-04 18:00:00|71954.9|71934.9|71806.6|71786.6|72000.2|71980.2|71792.5|71772.5|10294
1667588400000|2022-11-04 19:00:00|71805.9|71785.9|71747|71727|71830.1|71810.1|71727.1|71710.9|8780
1667592000000|2022-11-04 20:00:00|71747.4|71727.4|71774.1|71754.1|71851|71784.7|71746.2|71709.1|7026
1667768400000|2022-11-06 21:00:00|72470.9|72375.9|72444.3|72422.3|72528.1|72454|72393.9|72355.2|303
1667772000000|2022-11-06 22:00:00|72448.2|72426.2|72444.4|72401.5|72526.4|72474.7|72411.4|72318|2094
1667775600000|2022-11-06 23:00:00|72451.6|72394.7|72429.8|72383.5|72501.8|72411.3|72368|72294.8|2931
1667779200000|2022-11-07 00:00:00|72428.4|72385.4|72294.9|72274.9|72434.5|72399.3|72269.5|72249.5|7241
1667782800000|2022-11-07 01:00:00|72295.4|72275.4|72216.2|72196.2|72411.6|72391.6|71999.2|71909.7|11592
1667786400000|2022-11-07 02:00:00|72216.3|72196.3|72223.3|72203.3|72355.5|72335.5|72137.4|72117.4|10646
1667790000000|2022-11-07 03:00:00|72222.9|72202.9|72193.6|72173.6|72311.1|72291.1|72090.5|72070.5|9816
1667793600000|2022-11-07 04:00:00|72194.1|72174.1|72201.6|72181.6|72258.1|72242.6|72155.4|72135.4|7591
1667797200000|2022-11-07 05:00:00|72201.7|72181.7|72200.8|72180.8|72247.6|72227.6|72102.6|72082.6|9318
1667800800000|2022-11-07 06:00:00|72200.9|72180.9|72355.3|72335.3|72358.1|72338.1|72198.7|72178.7|9483
1667804400000|2022-11-07 07:00:00|72355.6|72335.6|72577.2|72557.2|72605.7|72585.7|72330.8|72310.8|9951
1667808000000|2022-11-07 08:00:00|72577.4|72557.4|72274.8|72254.8|72603.3|72587.9|72228.5|72208.5|10827
1667811600000|2022-11-07 09:00:00|72276|72256|72367.7|72347.7|72377.9|72357.9|72175.5|72155.5|10904
1667815200000|2022-11-07 10:00:00|72364.6|72344.6|72266.1|72246.1|72373.7|72353.7|72208.5|72188.5|8387
1667818800000|2022-11-07 11:00:00|72266.2|72246.2|72310.6|72300.6|72365.9|72349.3|72265.8|72245.9|8465
1667822400000|2022-11-07 12:00:00|72311.9|72301.9|72288.2|72268.2|72383.1|72368.5|72288.1|72268.1|9048
1667826000000|2022-11-07 13:00:00|72288.1|72268.1|72293.1|72273.1|72350.9|72330.9|72144.7|72124.7|11070
1667829600000|2022-11-07 14:00:00|72292.6|72272.6|72387.6|72367.6|72404.2|72384.2|72165|72145|11189
1667833200000|2022-11-07 15:00:00|72387.4|72367.4|72409.1|72399.1|72455|72435|72339.2|72319.2|11109
1667836800000|2022-11-07 16:00:00|72409.3|72399.3|72445.5|72425.5|72498.3|72478.4|72370.4|72353.6|10161
1667840400000|2022-11-07 17:00:00|72445.4|72425.4|72353.3|72333.3|72469.5|72452.5|72331.4|72311.4|9347
1667844000000|2022-11-07 18:00:00|72353.7|72333.7|72322|72302|72360.8|72340.8|72299.1|72281.4|7115
1667847600000|2022-11-07 19:00:00|72321.8|72301.8|72384.5|72364.5|72391.6|72371.6|72308.5|72288.5|6580
1667851200000|2022-11-07 20:00:00|72385.2|72365.2|72356.8|72336.8|72387|72367|72331.2|72311.2|7066
1667854800000|2022-11-07 21:00:00|72356.4|72336.4|72357.5|72251.9|72378.3|72337.6|72328.3|72250|3249
1667858400000|2022-11-07 22:00:00|72351.1|72249.9|72336.9|72298.3|72372.6|72309.6|72315.3|72229.6|1474
1667862000000|2022-11-07 23:00:00|72325.7|72305.7|72332|72296.4|72414.2|72333.4|72317|72234.9|1605
1667865600000|2022-11-08 00:00:00|72331.9|72296.2|72179.8|72159.8|72343.8|72323.8|72174.9|72154.9|5508
1667869200000|2022-11-08 01:00:00|72179.4|72159.4|72445|72425|72453.3|72433.3|72178|72158|8867
1667872800000|2022-11-08 02:00:00|72444.8|72424.8|72493.8|72483.8|72534.3|72520.2|72432.6|72412.6|7810
1667876400000|2022-11-08 03:00:00|72493.7|72483.7|72435.8|72425.8|72524.3|72512.2|72423.9|72405.8|5469
1667880000000|2022-11-08 04:00:00|72435.5|72425.5|72478.2|72458.2|72483.3|72463.3|72412.1|72396.8|4564
1667883600000|2022-11-08 05:00:00|72478.3|72458.3|72598.7|72578.7|72605.4|72585.4|72475.3|72455.3|5921
1667887200000|2022-11-08 06:00:00|72599.2|72579.2|72556.2|72536.2|72601.1|72581.1|72520.7|72505.9|6717
1667890800000|2022-11-08 07:00:00|72556.3|72536.3|72680.1|72670.1|72754.6|72734.6|72535|72520.1|7682
1667894400000|2022-11-08 08:00:00|72685.8|72665.8|72730.5|72710.5|72763|72749|72643|72627.4|8394
1667898000000|2022-11-08 09:00:00|72731.1|72711.1|72652.2|72632.2|72761.1|72742.4|72635.5|72615.5|7324
1667901600000|2022-11-08 10:00:00|72652.3|72632.3|72583.6|72563.6|72660.1|72641.5|72560.4|72540.4|6705
1667905200000|2022-11-08 11:00:00|72583.5|72563.5|72541.1|72531.1|72623.1|72603.9|72527|72512.4|6095
1667908800000|2022-11-08 12:00:00|72540.9|72530.9|72544.7|72524.7|72622.7|72607.2|72537.7|72519.1|7142
1667912400000|2022-11-08 13:00:00|72545|72525|72630.4|72610.4|72635.1|72617.4|72518|72504.3|8635
1667916000000|2022-11-08 14:00:00|72631|72611|72541|72521|72631.9|72611.9|72540.2|72520.2|8454
1667919600000|2022-11-08 15:00:00|72540.7|72520.7|72265.1|72245.1|72543.8|72523.8|72216.6|72203|10716
1667923200000|2022-11-08 16:00:00|72265|72245|72253.2|72233.2|72288|72268|72189.3|72169.5|9462
1667926800000|2022-11-08 17:00:00|72253.3|72233.3|72299.5|72279.5|72356.4|72336.4|72246.9|72226.9|9608
1667930400000|2022-11-08 18:00:00|72299.4|72279.4|72383.2|72363.2|72458.4|72438.4|72270|72250|10518
1667934000000|2022-11-08 19:00:00|72384.6|72364.6|72366.4|72346.4|72495.3|72475.3|72287.5|72267.5|11476
1667937600000|2022-11-08 20:00:00|72366.2|72346.2|72364.4|72344.4|72376.8|72356.8|72298.9|72278.9|9680
1667941200000|2022-11-08 21:00:00|72364|72344|72368.4|72249.4|72408.8|72349.3|72326|72226.7|5593
1667944800000|2022-11-08 22:00:00|72362.4|72243.4|72465.5|72346.5|72468.9|72349.9|72360.3|72241.3|1094
1667948400000|2022-11-08 23:00:00|72464.8|72345.8|72358|72323.7|72470.8|72353.5|72350.9|72233.8|2973
1667952000000|2022-11-09 00:00:00|72358.5|72324.3|72454.8|72434.8|72461.2|72441.2|72347|72323.7|5537
1667955600000|2022-11-09 01:00:00|72454.6|72434.6|72549.6|72529.6|72564.7|72544.7|72359.6|72339.6|8163
1667959200000|2022-11-09 02:00:00|72549.5|72529.5|72523.6|72513.6|72622.2|72608.4|72471.7|72451.7|9341
1667962800000|2022-11-09 03:00:00|72523.7|72513.7|72505.5|72485.5|72540.1|72520.1|72458.6|72439.7|8145
1667966400000|2022-11-09 04:00:00|72504.1|72484.1|72489.2|72469.2|72535.6|72520.4|72453.4|72438.2|7678
1667970000000|2022-11-09 05:00:00|72489.1|72469.1|72495.8|72475.8|72521.2|72506.5|72425.7|72405.7|8925
1667973600000|2022-11-09 06:00:00|72496|72476|72552.5|72542.5|72560.9|72547.4|72478.3|72463.9|8297
1667977200000|2022-11-09 07:00:00|72552.4|72542.4|72522.4|72512.4|72595.3|72585.3|72502.7|72489.2|8636
1667980800000|2022-11-09 08:00:00|72522.2|72512.2|72452.2|72442.2|72531.7|72515.2|72362.5|72349.7|10025
1667984400000|2022-11-09 09:00:00|72451.7|72441.7|72539.5|72519.5|72557.9|72543.1|72443|72431.1|9369
1667988000000|2022-11-09 10:00:00|72538.6|72518.6|72631|72611|72689.7|72677.1|72525|72511.9|8825
1667991600000|2022-11-09 11:00:00|72630.5|72610.5|72647.6|72637.6|72654.6|72639|72593.2|72582.5|8120
1667995200000|2022-11-09 12:00:00|72647.8|72637.8|72595.4|72575.4|72676.7|72659.1|72590.9|72572.8|9433
1667998800000|2022-11-09 13:00:00|72595.2|72575.2|72532.9|72512.9|72681.6|72668.6|72516.5|72496.5|11442
1668002400000|2022-11-09 14:00:00|72533.5|72513.5|72510.3|72490.3|72578.5|72558.5|72429.6|72409.6|11389
1668006000000|2022-11-09 15:00:00|72513.6|72493.6|72656.4|72636.4|72682.1|72662.1|72394.1|72374.1|12466
1668009600000|2022-11-09 16:00:00|72656.2|72636.2|72626.5|72606.5|72659.4|72639.4|72570.8|72550.8|10339
1668013200000|2022-11-09 17:00:00|72625.9|72605.9|72642.7|72622.7|72678.8|72658.8|72608.3|72588.3|8080
1668016800000|2022-11-09 18:00:00|72642|72622|72717.4|72697.4|72739.1|72719.1|72631.4|72611.4|8987
1668020400000|2022-11-09 19:00:00|72717.5|72697.5|72773.5|72753.5|72810|72790|72708|72693.1|8418
1668024000000|2022-11-09 20:00:00|72773.6|72753.6|72754.9|72734.9|72782.4|72762.4|72710.1|72695|7098
1668027600000|2022-11-09 21:00:00|72754.8|72734.8|72757.4|72713|72772.1|72739.2|72725.7|72696.2|5293
1668031200000|2022-11-09 22:00:00|72760|72712.7|72790|72710|72809.3|72732|72725.1|72682.1|907
1668034800000|2022-11-09 23:00:00|72807.6|72692.8|72727.4|72682.5|72813.6|72746.6|72702.3|72657.9|2784
1668038400000|2022-11-10 00:00:00|72726.9|72687.1|72662.6|72642.6|72739.6|72719.6|72616.5|72596.5|4474
1668042000000|2022-11-10 01:00:00|72662.8|72642.8|72719.3|72699.3|72733.8|72719.2|72599.8|72579.8|8787
1668045600000|2022-11-10 02:00:00|72719|72699|72729.4|72719.4|72802.9|72782.9|72707.6|72692.4|9507
1668049200000|2022-11-10 03:00:00|72729.7|72719.7|72667.8|72647.8|72758|72742.5|72641.9|72624.8|7949
1668052800000|2022-11-10 04:00:00|72667.9|72647.9|72599|72579|72694.1|72675.6|72588.4|72568.4|6750
1668056400000|2022-11-10 05:00:00|72599.1|72579.1|72535.3|72515.3|72627.4|72612.7|72487.4|72467.4|9921
1668060000000|2022-11-10 06:00:00|72534.1|72514.1|72529.4|72509.4|72592.7|72575.9|72489.7|72471.4|8829
1668063600000|2022-11-10 07:00:00|72531.1|72511.1|72591.9|72581.9|72626|72609.9|72529.5|72510.5|9229
1668067200000|2022-11-10 08:00:00|72597.2|72577.2|72556.1|72536.1|72604.3|72588.5|72440.9|72420.9|9769
1668070800000|2022-11-10 09:00:00|72556.4|72536.4|72564.7|72544.7|72615.7|72598.6|72546.3|72526.3|8918
1668074400000|2022-11-10 10:00:00|72564.9|72544.9|72593.1|72573.1|72678.8|72658.8|72545.3|72525.3|9125
1668078000000|2022-11-10 11:00:00|72592.6|72572.6|72656.4|72636.4|72698.2|72678.2|72537.8|72515.6|8970
1668081600000|2022-11-10 12:00:00|72655|72635|72538.3|72518.3|72699.3|72679.3|72534.7|72514.7|9618
1668085200000|2022-11-10 13:00:00|72539.6|72519.6|71982.8|71962.8|72623.2|72603.2|71800.6|71780.6|10487
1668088800000|2022-11-10 14:00:00|71983.4|71963.4|71821.9|71801.9|72079.6|72059.6|71793.4|71773.4|9375
1668092400000|2022-11-10 15:00:00|71821.8|71801.8|71778.3|71758.3|71901.1|71881.1|71775|71755|8686
1668096000000|2022-11-10 16:00:00|71778.4|71758.4|71795.7|71775.7|71896.7|71876.7|71680.7|71660.7|8811
1668099600000|2022-11-10 17:00:00|71794.2|71774.2|71936.1|71916.1|71962|71942|71757.8|71737.8|8150
1668103200000|2022-11-10 18:00:00|71937|71917|71751.8|71731.8|71937|71917|71727.4|71707.4|8248
1668106800000|2022-11-10 19:00:00|71752.5|71732.5|71645.5|71625.5|71760|71740|71642.7|71622.7|6341
1668110400000|2022-11-10 20:00:00|71645.7|71625.7|71566.5|71546.5|71668.3|71648.3|71557.8|71542.3|6470
1668114000000|2022-11-10 21:00:00|71567.4|71547.4|71554.8|71489|71607.7|71551.7|71505.8|71468.2|5146
1668117600000|2022-11-10 22:00:00|71554.3|71488.6|71587.3|71495|71638.8|71554.2|71543.4|71476.6|986
1668121200000|2022-11-10 23:00:00|71588|71487.8|71601.5|71544.1|71612.7|71565.2|71561.1|71470.7|2130
1668124800000|2022-11-11 00:00:00|71589.4|71555.7|71644.4|71624.4|71745.2|71725.2|71542.8|71510.1|5200
1668128400000|2022-11-11 01:00:00|71643.4|71623.4|71895|71875|71899.5|71879.5|71569.9|71536|8185
1668132000000|2022-11-11 02:00:00|71894.7|71874.7|71713.4|71693.4|71894.7|71874.7|71691.5|71671.5|7801
1668135600000|2022-11-11 03:00:00|71713.2|71693.2|71704.6|71684.6|71804.5|71784.5|71673.7|71653.7|7052
1668139200000|2022-11-11 04:00:00|71704.9|71684.9|71642.8|71622.8|71742.5|71722.5|71629|71609|6574
1668142800000|2022-11-11 05:00:00|71642.7|71622.7|70957.3|70937.3|71680.4|71666.7|70907.3|70887.3|8584
1668146400000|2022-11-11 06:00:00|70957.2|70937.2|70958.5|70938.5|71081.1|71061.1|70585.9|70565.5|8585
1668150000000|2022-11-11 07:00:00|70955|70935|70976.3|70956.3|71083.1|71063.1|70868.3|70848.3|8255
1668153600000|2022-11-11 08:00:00|70976.9|70956.9|70950.3|70930.3|71161.3|71141.3|70888.6|70868.6|8934
1668157200000|2022-11-11 09:00:00|70949.8|70929.8|71223|71203|71246.7|71226.7|70942|70922|8239
1668160800000|2022-11-11 10:00:00|71223.2|71203.2|71121.6|71101.6|71256.2|71236.2|71067.8|71036.1|7584
1668164400000|2022-11-11 11:00:00|71120.3|71100.3|71052.4|70998.8|71148.1|71128.1|70954.8|70934.8|7865
1668168000000|2022-11-11 12:00:00|71053.6|70999.7|70993.7|70973.7|71108.1|71088.1|70951.8|70931.8|7633
1668171600000|2022-11-11 13:00:00|70992.4|70972.4|70924|70904|71051.9|71031.9|70915|70895|8482
1668175200000|2022-11-11 14:00:00|70924.1|70904.1|70941.4|70873.7|71085.4|71065.4|70872.3|70852|8697
1668178800000|2022-11-11 15:00:00|70960.7|70863.3|70839.2|70819.2|70960.7|70933.8|70824.4|70804.4|8776
1668182400000|2022-11-11 16:00:00|70839.6|70819.6|70893.6|70873.6|71013.1|70993.1|70812.8|70792.8|8516
1668186000000|2022-11-11 17:00:00|70893.5|70873.5|70866.6|70846.6|70930.1|70910.1|70839.9|70819.9|7901
1668189600000|2022-11-11 18:00:00|70866.8|70846.8|70886|70866|70897.7|70877.7|70817.7|70798.1|6831
1668193200000|2022-11-11 19:00:00|70885.6|70865.6|70863.1|70853.1|70902.7|70886.3|70830.5|70810.5|6870
1668196800000|2022-11-11 20:00:00|70863.2|70853.2|70905.7|70885.7|70939.6|70919.6|70849.6|70829.6|7459
1668200400000|2022-11-11 21:00:00|70906|70886|70972.7|70889.9|71064.7|70945.7|70885.1|70817.7|5652
1668373200000|2022-11-13 21:00:00|70988.2|70867.2|70977.9|70851.9|71107.2|70981.2|70977.9|70851.9|119
1668376800000|2022-11-13 22:00:00|71038.8|70912.8|71110.7|70991.7|71263.3|71144.3|70918.8|70799.8|427
1668380400000|2022-11-13 23:00:00|71131.3|71012.3|71041.4|70968.6|71192.7|71073.7|70991.1|70939.3|1317
1668384000000|2022-11-14 00:00:00|71042.4|70962.4|70871.4|70851.4|71054.7|71012.7|70823.5|70803.5|7351
1668387600000|2022-11-14 01:00:00|70870.5|70850.5|70697.4|70677.4|70870.5|70850.5|70608|70588|9482
1668391200000|2022-11-14 02:00:00|70695.7|70675.7|70596.3|70576.3|70779.2|70759.2|70595.1|70575.1|8725
1668394800000|2022-11-14 03:00:00|70597.4|70577.4|70277.3|70257.3|70605.1|70585.1|70220.2|70200.2|9079
1668398400000|2022-11-14 04:00:00|70276.1|70256.1|70473.3|70453.3|70600.3|70580.3|70274.5|70251.1|8397
1668402000000|2022-11-14 05:00:00|70473.4|70453.4|70392.6|70372.6|70612.3|70592.3|70387.5|70367.5|8425
1668405600000|2022-11-14 06:00:00|70390.8|70370.8|70371.3|70351.3|70525.9|70505.9|70317.8|70276.5|9092
1668409200000|2022-11-14 07:00:00|70373.8|70353.8|70322.9|70302.9|70413.8|70393.8|70221.1|70201.1|8206
1668412800000|2022-11-14 08:00:00|70323.7|70303.7|70349.9|70329.9|70445|70425|70205.2|70185.2|8381
1668416400000|2022-11-14 09:00:00|70349.7|70329.7|70615.7|70595.7|70622.4|70602.1|70341.6|70321.6|7919
1668420000000|2022-11-14 10:00:00|70615.9|70595.9|70687.2|70667.2|70748.1|70728.1|70591.4|70571.4|7488
1668423600000|2022-11-14 11:00:00|70687.5|70667.5|70743.9|70723.9|70815.4|70795.4|70683.6|70665.8|7346
1668427200000|2022-11-14 12:00:00|70744.3|70724.3|70554.5|70521.8|70783.2|70766.1|70537.4|70516.5|7525
1668430800000|2022-11-14 13:00:00|70554.2|70514.4|70667.9|70647.9|70695.8|70675.8|70518.8|70467.9|8941
1668434400000|2022-11-14 14:00:00|70666|70646|70740.9|70720.9|70806.4|70787.1|70577.8|70557.8|8781
1668438000000|2022-11-14 15:00:00|70740.2|70720.2|70610.4|70590.4|70740.8|70720.9|70594.2|70574.2|8713
1668441600000|2022-11-14 16:00:00|70610.6|70590.6|70658.2|70638.2|70743.3|70725.2|70601.7|70583.7|8134
1668445200000|2022-11-14 17:00:00|70658|70638|70633.8|70613.8|70707.4|70690|70602.3|70582.3|7536
1668448800000|2022-11-14 18:00:00|70633.6|70613.6|70507.1|70487.1|70636.4|70616.4|70498.1|70480.8|6176
1668452400000|2022-11-14 19:00:00|70507|70487|70412.1|70392.1|70532|70512|70403.2|70384.5|5701
1668456000000|2022-11-14 20:00:00|70412|70392|70434|70414|70447.2|70427.2|70399.2|70379.2|5875
1668459600000|2022-11-14 21:00:00|70434.7|70414.7|70426.4|70406.4|70437.3|70422.8|70422.9|70394.8|1887
1668463200000|2022-11-14 22:00:00|70433.5|70403|70443.1|70336.4|70454.8|70406.3|70399|70329.8|1315
1668466800000|2022-11-14 23:00:00|70435.6|70339|70431.4|70411.4|70453.2|70417.4|70394.2|70325.4|1777
1668470400000|2022-11-15 00:00:00|70430.9|70410.9|70472.7|70452.7|70487.4|70467.4|70410.5|70390.5|4489
1668474000000|2022-11-15 01:00:00|70472.6|70452.6|70573|70553|70573|70553|70300.4|70280.4|7303
1668477600000|2022-11-15 02:00:00|70572.8|70552.8|70515.6|70495.6|70626.6|70606.6|70453|70433|7365
1668481200000|2022-11-15 03:00:00|70515|70495|70501.6|70481.6|70543.8|70523.8|70398.4|70378.4|6706
1668484800000|2022-11-15 04:00:00|70501.7|70481.7|70475.9|70465.9|70521|70501|70448.9|70428.9|5703
1668488400000|2022-11-15 05:00:00|70476|70466|70396.1|70376.1|70490.8|70474|70362.7|70342.7|7154
1668492000000|2022-11-15 06:00:00|70397.3|70377.3|70400.8|70390.8|70488.2|70468.2|70370.8|70350.8|7281
1668495600000|2022-11-15 07:00:00|70402.8|70392.8|70287.1|70267.1|70413.4|70394.1|70244.6|70228.9|8170
1668499200000|2022-11-15 08:00:00|70287.5|70267.5|70290.2|70270.2|70315|70301.2|70232.6|70214|8321
1668502800000|2022-11-15 09:00:00|70290.9|70270.9|70385.2|70365.2|70455.5|70440.2|70263|70243|7341
1668506400000|2022-11-15 10:00:00|70384.9|70364.9|70364|70344|70423.4|70403.4|70324.8|70304.8|6856
1668510000000|2022-11-15 11:00:00|70362|70342|70472.5|70452.5|70515|70504.7|70322.9|70307.5|6935
1668513600000|2022-11-15 12:00:00|70472.4|70452.4|70487.7|70467.7|70510.5|70500.5|70438.5|70418.5|6731
1668517200000|2022-11-15 13:00:00|70487.6|70467.6|70368.8|70348.8|70541.6|70527.4|70264.6|70244.6|9018
1668520800000|2022-11-15 14:00:00|70367.3|70347.3|70455|70435|70538.3|70518.3|70288.2|70268.2|9388
1668524400000|2022-11-15 15:00:00|70455.1|70435.1|70518.2|70498.2|70565.6|70545.6|70415.2|70395.2|9114
1668528000000|2022-11-15 16:00:00|70518.8|70498.8|70525.4|70505.4|70545.6|70526.4|70451.8|70431.8|8867
1668531600000|2022-11-15 17:00:00|70525.5|70505.5|70489|70469|70595.6|70575.6|70480|70463.2|7646
1668535200000|2022-11-15 18:00:00|70487.8|70467.8|70579.8|70559.8|70599.5|70579.5|70464.8|70450.6|8848
1668538800000|2022-11-15 19:00:00|70579.7|70559.7|70480.4|70460.4|70624.8|70604.8|70450.1|70430.1|9151
1668542400000|2022-11-15 20:00:00|70480.3|70460.3|70453.2|70433.2|70487.8|70467.8|70407.7|70387.7|7362
1668546000000|2022-11-15 21:00:00|70453.3|70433.3|70525.3|70436.2|70560.2|70469.5|70445.9|70410.7|5599
1668549600000|2022-11-15 22:00:00|70532.2|70435.8|70566.2|70447.2|70580.6|70461.6|70512.9|70393.9|820
1668553200000|2022-11-15 23:00:00|70570.4|70451.4|70473.6|70453.6|70590|70471|70471.7|70418.5|1633
1668556800000|2022-11-16 00:00:00|70470.3|70450.3|70559.1|70539.1|70616.2|70596.2|70462.2|70440.4|5188
1668560400000|2022-11-16 01:00:00|70558.6|70538.6|70710.4|70690.4|70719.4|70699.4|70514.5|70494.5|7866
1668564000000|2022-11-16 02:00:00|70709.6|70689.6|70666.2|70646.2|70718.4|70698.4|70616|70598.2|7579
1668567600000|2022-11-16 03:00:00|70666.5|70646.5|70832.1|70812.1|70846.5|70826.5|70638|70618|7277
1668571200000|2022-11-16 04:00:00|70832.7|70812.7|70922.1|70902.1|70953.3|70933.3|70822.3|70802.8|6538
1668574800000|2022-11-16 05:00:00|70922.9|70902.9|70809.7|70789.7|70956.8|70936.8|70796.6|70780.3|7941
1668578400000|2022-11-16 06:00:00|70811|70791|70782.1|70762.1|70861.9|70841.9|70757.4|70737.4|7651
1668582000000|2022-11-16 07:00:00|70780.4|70760.4|70737.5|70717.5|70880.9|70860.9|70682.6|70662.6|8212
1668585600000|2022-11-16 08:00:00|70736.8|70716.8|70862.4|70842.4|70915.8|70895.8|70710.4|70690.4|8274
1668589200000|2022-11-16 09:00:00|70862|70842|70807|70787|70934.5|70914.5|70805.8|70785.8|7500
1668592800000|2022-11-16 10:00:00|70807.9|70787.9|70849.6|70829.6|70860.7|70840.7|70755|70735|7073
1668596400000|2022-11-16 11:00:00|70848.3|70828.3|70874.2|70854.2|70907.8|70887.8|70826.6|70806.6|7157
1668600000000|2022-11-16 12:00:00|70873.8|70853.8|70849.6|70829.6|70883.6|70863.6|70786.7|70766.7|7040
1668603600000|2022-11-16 13:00:00|70848.1|70828.1|71051.5|71031.5|71111.8|71091.8|70832.5|70812.5|8774
1668607200000|2022-11-16 14:00:00|71049.5|71029.5|71068.5|71048.5|71102.1|71082.1|70941.6|70921.6|9280
1668610800000|2022-11-16 15:00:00|71068.3|71048.3|70957.3|70937.3|71126|71106|70888.8|70868.8|8822
1668614400000|2022-11-16 16:00:00|70957.7|70937.7|71045.7|71025.7|71077.9|71057.9|70938.6|70918.6|7965
1668618000000|2022-11-16 17:00:00|71045.5|71025.5|71023|71003|71067.9|71047.9|70967.6|70947.6|6907
1668621600000|2022-11-16 18:00:00|71021.9|71001.9|71073.8|71053.8|71082|71062|70991.1|70971.1|7080
1668625200000|2022-11-16 19:00:00|71073.7|71053.7|71052.5|71032.5|71086.4|71066.7|71024.4|71004.4|6463
1668628800000|2022-11-16 20:00:00|71052.9|71032.9|71069.3|71049.3|71094|71078.8|71043.9|71028.2|5498
1668632400000|2022-11-16 21:00:00|71069.9|71049.9|71107.8|71056.2|71118.8|71089.1|71069.4|71045.1|2397
1668636000000|2022-11-16 22:00:00|71108.2|71055.6|71106.2|71002.2|71118.1|71058|71068.8|70995.8|926
1668639600000|2022-11-16 23:00:00|71105.6|71001.7|71066.8|71032.9|71109.3|71046.9|71057.8|71001.7|2295
1668643200000|2022-11-17 00:00:00|71065.4|71033|71054.5|71034.5|71086.9|71066.9|71031.3|71011.3|3325
1668646800000|2022-11-17 01:00:00|71053.6|71033.6|71208.4|71188.4|71286|71255.3|70907.9|70884.2|7126
1668650400000|2022-11-17 02:00:00|71208.5|71188.5|71405.1|71385.1|71453.1|71433.1|71207.6|71187.6|7757
1668654000000|2022-11-17 03:00:00|71404.9|71384.9|71322.6|71302.6|71490.9|71470.9|71292.5|71272.5|7164
1668657600000|2022-11-17 04:00:00|71321.5|71301.5|71421.3|71401.3|71430.5|71410.5|71305.5|71285.5|6083
1668661200000|2022-11-17 05:00:00|71421|71401|71358.9|71338.9|71442.3|71422.3|71281.9|71261.9|6903
1668664800000|2022-11-17 06:00:00|71360.1|71340.1|71297.3|71277.3|71406.7|71386.7|71296.5|71276.5|7229
1668668400000|2022-11-17 07:00:00|71297.7|71277.7|71295.8|71275.8|71370.5|71350.5|71214.3|71194.3|7461
1668672000000|2022-11-17 08:00:00|71296|71276|71342.4|71322.4|71352.5|71332.5|71216.9|71196.9|7960
1668675600000|2022-11-17 09:00:00|71342.3|71322.3|71505|71485|71521.2|71501.5|71331.9|71311.9|7249
1668679200000|2022-11-17 10:00:00|71504.9|71484.9|71679.1|71659.1|71707.4|71687.4|71496.7|71476.7|6597
1668682800000|2022-11-17 11:00:00|71679|71659|71622.5|71602.5|71690.3|71670.3|71613.3|71593.3|7116
1668686400000|2022-11-17 12:00:00|71622.1|71602.1|71686.3|71666.3|71715.3|71695.3|71548.1|71528.1|7765
1668690000000|2022-11-17 13:00:00|71685.6|71665.6|71782.8|71762.8|71794.4|71774.4|71607.7|71572.8|8671
1668693600000|2022-11-17 14:00:00|71782.7|71762.7|71716|71696|71797.5|71779.3|71655.8|71637.8|8163
1668697200000|2022-11-17 15:00:00|71716.2|71696.2|71638|71618|71719.9|71699.9|71609.7|71592.3|7724
1668700800000|2022-11-17 16:00:00|71638.2|71618.2|71737.6|71717.6|71798.7|71781.8|71629.8|71614.6|6871
1668704400000|2022-11-17 17:00:00|71737.2|71717.2|71631.1|71611.1|71737.2|71719.8|71629.9|71611.1|6722
1668708000000|2022-11-17 18:00:00|71631.2|71611.2|71545.3|71525.3|71635|71615|71534.4|71514.4|6460
1668711600000|2022-11-17 19:00:00|71545.2|71525.2|71543.5|71523.5|71581.7|71561.7|71535.1|71515.9|6196
1668715200000|2022-11-17 20:00:00|71544|71524|71517.5|71497.5|71566|71546|71510.9|71490.9|6097
1668718800000|2022-11-17 21:00:00|71517.3|71497.3|71494.4|71459.4|71524.1|71504.1|71483.8|71447.4|4152
1668722400000|2022-11-17 22:00:00|71494.2|71457.5|71534.9|71473|71573.1|71491.7|71487.5|71439.4|1509
1668726000000|2022-11-17 23:00:00|71521.4|71481.2|71517|71497|71571.8|71509.9|71508.1|71444|2164
1668729600000|2022-11-18 00:00:00|71516.9|71496.9|71453.6|71433.6|71529.9|71509.9|71437|71417|4040
1668733200000|2022-11-18 01:00:00|71453.9|71433.9|71598.6|71578.6|71627.4|71607.4|71409.4|71389.4|7647
1668736800000|2022-11-18 02:00:00|71599.3|71579.3|71531.7|71511.7|71602.3|71582.3|71519.3|71499.3|7109
1668740400000|2022-11-18 03:00:00|71531.3|71511.3|71315.9|71295.9|71541.3|71521.3|71235.2|71215.2|7060
1668744000000|2022-11-18 04:00:00|71315.4|71295.4|71376.1|71356.1|71396.8|71379.5|71315|71295|5398
1668747600000|2022-11-18 05:00:00|71375.8|71355.8|71322.5|71302.5|71424.7|71407.7|71315.6|71295.8|6793
1668751200000|2022-11-18 06:00:00|71323.5|71303.5|71330.3|71310.3|71433.4|71413.4|71293.1|71273.1|6701
1668754800000|2022-11-18 07:00:00|71332.6|71312.6|71273.1|71253.1|71389.5|71369.5|71248.8|71228.8|7255
1668758400000|2022-11-18 08:00:00|71273.3|71253.3|71309.5|71289.5|71348.1|71332.2|71255.1|71235.1|7960
1668762000000|2022-11-18 09:00:00|71309.6|71289.6|71264.4|71244.4|71351.2|71335.4|71145.1|71125.1|7233
1668765600000|2022-11-18 10:00:00|71261.7|71241.7|71244.4|71224.4|71309.3|71294|71213.9|71180.3|6542
1668769200000|2022-11-18 11:00:00|71244.1|71224.1|71287.4|71267.4|71288.4|71268.4|71226.9|71206.9|6587
1668772800000|2022-11-18 12:00:00|71288.1|71268.1|71278.6|71258.6|71291|71271|71205.8|71185.8|6535
1668776400000|2022-11-18 13:00:00|71277.2|71257.2|71345.8|71325.8|71351.5|71335.9|71268.7|71248.7|7769
1668780000000|2022-11-18 14:00:00|71345.7|71325.7|71311.4|71291.4|71362.9|71345.5|71282.6|71262.6|8067
1668783600000|2022-11-18 15:00:00|71311.3|71291.3|71199.6|71179.6|71349.3|71329.3|71169.2|71149.2|7996
1668787200000|2022-11-18 16:00:00|71199.8|71179.8|71209.9|71189.9|71231.2|71211.2|71192|71174.2|7077
1668790800000|2022-11-18 17:00:00|71209.7|71189.7|71244.4|71224.4|71269.6|71255.7|71192.4|71172.4|6812
1668794400000|2022-11-18 18:00:00|71244.3|71224.3|71273.7|71253.7|71295.4|71280.2|71235.1|71219.1|5946
1668798000000|2022-11-18 19:00:00|71273.5|71253.5|71263.6|71243.6|71294|71274.2|71262.8|71243|5762
1668801600000|2022-11-18 20:00:00|71264|71244|71248|71228|71264.1|71247.7|71224.4|71204.4|5676
1668805200000|2022-11-18 21:00:00|71247.6|71227.6|71261.3|71241.3|71330.7|71257.5|71218|71144.4|3079
1668978000000|2022-11-20 21:00:00|71357.4|71236.4|71270.4|71144.4|71357.4|71236.4|71265.7|71139.7|13
1668981600000|2022-11-20 22:00:00|71270.1|71144.1|71278.6|71159.6|71295.4|71176.4|71263.4|71144.1|309
1668985200000|2022-11-20 23:00:00|71281.9|71162.9|71330.9|71310.9|71337.8|71317.8|71263.4|71152.4|1681
1668988800000|2022-11-21 00:00:00|71329.2|71309.2|71420|71400|71441.6|71421.6|71325.7|71305.7|4331
1668992400000|2022-11-21 01:00:00|71418.2|71398.2|71710.8|71690.8|71739.5|71719.5|71414.8|71394.8|7800
1668996000000|2022-11-21 02:00:00|71710.5|71690.5|71739|71719|71758.3|71738.3|71635.3|71615.3|7534
1668999600000|2022-11-21 03:00:00|71738.5|71718.5|71601.3|71581.3|71745.3|71725.3|71591.2|71571.2|6168
1669003200000|2022-11-21 04:00:00|71601.5|71581.5|71665.2|71645.2|71679.8|71659.8|71576.2|71563.4|5169
1669006800000|2022-11-21 05:00:00|71664.9|71644.9|71582.9|71562.9|71730.2|71710.2|71571|71554.3|7128
1669010400000|2022-11-21 06:00:00|71582|71562|71671.3|71651.3|71696.1|71676.1|71582|71562|6919
1669014000000|2022-11-21 07:00:00|71671.4|71651.4|71686.7|71666.7|71717.6|71697.6|71647|71627|7101
1669017600000|2022-11-21 08:00:00|71686|71666|71637.4|71617.4|71724.5|71706.8|71623.7|71606.1|7297
1669021200000|2022-11-21 09:00:00|71637|71617|71780.5|71760.5|71782.7|71762.7|71626.1|71608.4|7382
1669024800000|2022-11-21 10:00:00|71780.1|71760.1|71716.6|71696.6|71780.1|71760.1|71701.8|71687.2|6774
1669028400000|2022-11-21 11:00:00|71717.1|71697.1|71780.2|71760.2|71792.1|71775.6|71709.2|71689.2|6462
1669032000000|2022-11-21 12:00:00|71779.8|71759.8|71728.3|71708.3|71785.8|71765.8|71717.7|71697.7|7338
1669035600000|2022-11-21 13:00:00|71728.6|71708.6|71714.8|71694.8|71775.9|71755.9|71658.3|71638.3|8068
1669039200000|2022-11-21 14:00:00|71714.1|71694.1|71702.2|71682.2|71750.7|71730.7|71669.2|71649.2|8398
1669042800000|2022-11-21 15:00:00|71702.1|71682.1|71803.6|71783.6|71803.8|71788|71676|71656|8205
1669046400000|2022-11-21 16:00:00|71804|71784|71850.2|71830.2|71876.3|71856.3|71775.2|71755.2|7037
1669050000000|2022-11-21 17:00:00|71850.1|71830.1|71816.4|71796.4|71858.1|71838.1|71787.1|71767.1|7512
1669053600000|2022-11-21 18:00:00|71816.7|71796.7|71842.7|71822.7|71847.2|71827.2|71763.9|71743.9|6530
1669057200000|2022-11-21 19:00:00|71843.2|71823.2|71811|71791|71843.8|71823.8|71791.5|71771.5|5721
1669060800000|2022-11-21 20:00:00|71810.7|71790.7|71727.4|71707.4|71877.2|71857.2|71718.7|71698.7|7253
1669064400000|2022-11-21 21:00:00|71728.2|71708.2|71824.5|71735.4|71853.6|71783.3|71726.4|71678.1|3488
1669068000000|2022-11-21 22:00:00|71833.2|71729.5|71828.6|71709.6|71839|71730.3|71794|71675|931
1669071600000|2022-11-21 23:00:00|71828.7|71709.7|71764.4|71731.3|71846.9|71774.8|71764|71675.7|1986
1669075200000|2022-11-22 00:00:00|71757.9|71737.9|71708.2|71688.2|71790.3|71752.1|71662.7|71642.5|5565
1669078800000|2022-11-22 01:00:00|71708.1|71688.1|71556.8|71536.8|71715.1|71695.1|71526.5|71506.5|7397
1669082400000|2022-11-22 02:00:00|71557.4|71537.4|71572.5|71552.5|71640.4|71620.4|71550.6|71530.6|6804
1669086000000|2022-11-22 03:00:00|71573.2|71553.2|71563.3|71543.3|71597.8|71577.8|71532.3|71518|6312
1669089600000|2022-11-22 04:00:00|71563.6|71543.6|71575.5|71555.5|71608.1|71588.1|71560.7|71541.4|4642
1669093200000|2022-11-22 05:00:00|71574.8|71554.8|71629.1|71609.1|71656.8|71636.8|71572.8|71552.8|6521
1669096800000|2022-11-22 06:00:00|71629.3|71609.3|71663.5|71643.5|71714.6|71694.6|71581.5|71561.5|6880
1669100400000|2022-11-22 07:00:00|71663.3|71643.3|71623.3|71603.3|71736.5|71717|71609.3|71593.9|6919
1669104000000|2022-11-22 08:00:00|71622.9|71602.9|71417.5|71397.5|71649.8|71635.5|71363.4|71338.1|8123
1669107600000|2022-11-22 09:00:00|71416.9|71396.9|71410.4|71390.4|71458.2|71438.2|71329.7|71309.7|7611
1669111200000|2022-11-22 10:00:00|71410.1|71390.1|71436.3|71416.3|71464.1|71449.3|71387|71367|5720
1669114800000|2022-11-22 11:00:00|71436.4|71416.4|71397.1|71377.1|71464.5|71451|71384|71364|6569
1669118400000|2022-11-22 12:00:00|71397.2|71377.2|71449.5|71429.5|71498.5|71478.5|71371.6|71352.2|6728
1669122000000|2022-11-22 13:00:00|71449.8|71429.8|71521.2|71501.2|71529.8|71515.2|71405.6|71385.6|7189
1669125600000|2022-11-22 14:00:00|71520.8|71500.8|71432.5|71412.5|71542.4|71522.4|71424.7|71404.7|7573
1669129200000|2022-11-22 15:00:00|71433|71413|71439|71419|71468.9|71448.9|71387.2|71367.2|7338
1669132800000|2022-11-22 16:00:00|71438.9|71418.9|71493|71473|71519.3|71505.2|71428.9|71410.3|6509
1669136400000|2022-11-22 17:00:00|71492.9|71472.9|71460.6|71440.6|71515.5|71495.5|71457.3|71437.3|5321
1669140000000|2022-11-22 18:00:00|71460.5|71440.5|71407.8|71387.8|71479.4|71459.4|71407.8|71387.8|4634
1669143600000|2022-11-22 19:00:00|71408.3|71388.3|71425.1|71405.1|71459.1|71439.1|71408.3|71388.3|4489
1669147200000|2022-11-22 20:00:00|71425.2|71405.2|71419.6|71399.6|71427.4|71407.4|71409|71389|5089
1669150800000|2022-11-22 21:00:00|71419.5|71399.5|71397.9|71341.7|71425.4|71405.4|71365.6|71331.6|3459
1669154400000|2022-11-22 22:00:00|71397.8|71342.3|71430.6|71337.5|71514.2|71395.2|71386.1|71324.2|1534
1669158000000|2022-11-22 23:00:00|71431|71337.9|71378.1|71358.1|71435.6|71372.7|71375.9|71336.4|1409
1669161600000|2022-11-23 00:00:00|71379|71359|71413.5|71393.5|71422.5|71396.1|71277.3|71255.5|3475
1669165200000|2022-11-23 01:00:00|71413.7|71393.7|71503.9|71483.9|71536.9|71516.9|71385.9|71363.6|7466
1669168800000|2022-11-23 02:00:00|71504|71484|71480.8|71470.8|71533.6|71518.6|71468.6|71454.7|5968
1669172400000|2022-11-23 03:00:00|71489.4|71469.4|71626.8|71606.8|71644.6|71624.6|71483.5|71469.4|5581
1669176000000|2022-11-23 04:00:00|71626.7|71606.7|71633.8|71613.8|71684|71664|71599.5|71579.5|4922
1669179600000|2022-11-23 05:00:00|71634|71614|71552.2|71532.2|71657|71637|71527.9|71510.9|6124
1669183200000|2022-11-23 06:00:00|71552|71532|71554.2|71534.2|71621.9|71601.9|71501.6|71481.6|5982
1669186800000|2022-11-23 07:00:00|71554.3|71534.3|71534.4|71514.4|71582.7|71568|71505.1|71489.5|6295
1669190400000|2022-11-23 08:00:00|71534.3|71514.3|71647.6|71627.6|71653.9|71637.1|71527.5|71507.5|6121
1669194000000|2022-11-23 09:00:00|71647.3|71627.3|71623.5|71603.5|71652.3|71634.6|71562.1|71548.1|5530
1669197600000|2022-11-23 10:00:00|71623.7|71603.7|71674.1|71654.1|71686|71667.7|71617.4|71597.4|4367
1669201200000|2022-11-23 11:00:00|71673.9|71653.9|71742.4|71722.4|71772.5|71757.2|71654.6|71640.8|4999
1669204800000|2022-11-23 12:00:00|71741.1|71721.1|71739.4|71719.4|71751.1|71734.6|71682.7|71662.7|5067
1669208400000|2022-11-23 13:00:00|71739.2|71719.2|71806.2|71786.2|71843|71824.4|71731.3|71711.3|7297
1669212000000|2022-11-23 14:00:00|71806.3|71786.3|71686.9|71666.9|71814.1|71794.1|71587.5|71567.5|7697
1669215600000|2022-11-23 15:00:00|71686.2|71666.2|71644.7|71624.7|71732.7|71712.7|71625.9|71605.9|8431
1669219200000|2022-11-23 16:00:00|71644.4|71624.4|71655.3|71635.3|71671.9|71651.9|71615.1|71595.1|8727
1669222800000|2022-11-23 17:00:00|71655.5|71635.5|71654.2|71634.2|71663.8|71643.8|71628.3|71608.3|7657
1669226400000|2022-11-23 18:00:00|71654.1|71634.1|71684.3|71648.8|71684.4|71664.4|71625.2|71605.2|7521
1669230000000|2022-11-23 19:00:00|71684.9|71648.3|71532.1|71512.1|71685.1|71664.3|71530.1|71510.1|9981
1669233600000|2022-11-23 20:00:00|71531.8|71511.8|71524.5|71504.5|71544.4|71524.4|71511.9|71491.9|7200
1669237200000|2022-11-23 21:00:00|71524.3|71504.3|71556.3|71503.1|71600|71518.2|71519.8|71443.6|2517
1669240800000|2022-11-23 22:00:00|71556.6|71501.2|71580.1|71480.1|71588.1|71527.5|71543.1|71476.9|1242
1669244400000|2022-11-23 23:00:00|71579.4|71479.3|71501.8|71481.8|71579.4|71515.1|71490.7|71409|2169
1669248000000|2022-11-24 00:00:00|71502.1|71482.1|71541.9|71521.9|71561.6|71541.5|71499.8|71479.8|4859
1669251600000|2022-11-24 01:00:00|71541.8|71521.8|71456.1|71436.1|71553.5|71533.5|71412.1|71392.1|8248
1669255200000|2022-11-24 02:00:00|71454.3|71434.3|71453.6|71433.6|71495.3|71477.9|71431.9|71417.3|7912
1669258800000|2022-11-24 03:00:00|71453.5|71433.5|71372.8|71352.8|71474.5|71454.5|71347.5|71327.5|8572
1669262400000|2022-11-24 04:00:00|71372.7|71352.7|71422.6|71412.6|71457.4|71442.5|71356.7|71336.7|6389
1669266000000|2022-11-24 05:00:00|71427.1|71407.1|71408.5|71388.5|71451.7|71439.6|71373.4|71353.4|7447
1669269600000|2022-11-24 06:00:00|71408.6|71388.6|71445.3|71435.3|71497|71479.8|71395.1|71375.1|7596
1669273200000|2022-11-24 07:00:00|71444.6|71434.6|71554.1|71544.1|71560.4|71548.4|71436.7|71416.7|8396
1669276800000|2022-11-24 08:00:00|71554.3|71544.3|71486.2|71466.2|71588.5|71574.6|71473.4|71457.2|9222
1669280400000|2022-11-24 09:00:00|71485.1|71465.1|71435.9|71415.9|71485.1|71465.1|71341.1|71325.8|8216
1669284000000|2022-11-24 10:00:00|71435.8|71415.8|71524.8|71504.8|71555.4|71533.5|71420.1|71400.1|9071
1669287600000|2022-11-24 11:00:00|71524.5|71504.5|71543.9|71523.9|71611.1|71592.1|71507.7|71487.7|8523
1669291200000|2022-11-24 12:00:00|71544.1|71524.1|71537.9|71517.9|71606.2|71586.2|71524|71492.7|7475
1669294800000|2022-11-24 13:00:00|71538|71518|71566.1|71546.1|71580.5|71560.5|71528.7|71508.7|7603
1669298400000|2022-11-24 14:00:00|71566.2|71546.2|71589.5|71569.5|71600.1|71584.7|71547.7|71530.6|6875
1669302000000|2022-11-24 15:00:00|71589.7|71569.7|71606.3|71586.3|71627.8|71607.8|71580.2|71560.2|6725
1669305600000|2022-11-24 16:00:00|71606.4|71586.4|71649.1|71639.1|71656.3|71639.8|71595.7|71575.7|4572
1669309200000|2022-11-24 17:00:00|71649.9|71639.9|71659.9|71639.9|71663.5|71648.7|71649.5|71631|3185
1669312800000|2022-11-24 18:00:00|71659.8|71639.8|71687.4|71667.4|71689.6|71669.6|71655.7|71637.4|1925
1669316400000|2022-11-24 19:00:00|71687.5|71667.5|71684.6|71664.6|71697.5|71681.9|71683.9|71663.9|1958
1669320000000|2022-11-24 20:00:00|71684.8|71664.8|71690|71670|71692.6|71672.6|71674.7|71654.7|1756
1669323600000|2022-11-24 21:00:00|71689.9|71669.9|71723.8|71674.2|71758.4|71691.8|71688.5|71606.5|1889
1669327200000|2022-11-24 22:00:00|71724.1|71674.7|71739.3|71620.3|71787.2|71681.8|71654.2|71550.1|1113
1669330800000|2022-11-24 23:00:00|71704.5|71585.5|71722.5|71674.3|71765.9|71689.9|71666.9|71547.9|1973
1669334400000|2022-11-25 00:00:00|71717.9|71673.1|71750.3|71730.3|71765.9|71745.9|71697|71673.1|4862
1669338000000|2022-11-25 01:00:00|71749.7|71729.7|71679.3|71659.3|71796.5|71776.5|71644|71624|8728
1669341600000|2022-11-25 02:00:00|71679.5|71659.5|71660.7|71640.7|71702|71687.9|71593.8|71573.8|7624
1669345200000|2022-11-25 03:00:00|71660.5|71640.5|71630.6|71610.6|71712.5|71697.6|71622.5|71604|7321
1669348800000|2022-11-25 04:00:00|71631.7|71611.7|71634.8|71614.8|71645.8|71627|71591.9|71576.7|6615
1669352400000|2022-11-25 05:00:00|71636.3|71616.3|71634.4|71614.4|71673.3|71660|71604.9|71584.9|7307
1669356000000|2022-11-25 06:00:00|71634.3|71614.3|71655.9|71635.9|71696.7|71682.2|71632.2|71612.2|6811
1669359600000|2022-11-25 07:00:00|71655.7|71635.7|71643.1|71623.1|71691.4|71671.4|71498.8|71478.8|8560
1669363200000|2022-11-25 08:00:00|71643.7|71623.7|71712.5|71692.5|71755.4|71735.4|71640.6|71620.6|8074
1669366800000|2022-11-25 09:00:00|71711.1|71691.1|71745.8|71725.8|71785.9|71765.9|71681.6|71661.6|8413
1669370400000|2022-11-25 10:00:00|71745.3|71725.3|71815.6|71795.6|71817.8|71799.1|71710.4|71690.4|7043
1669374000000|2022-11-25 11:00:00|71815.3|71795.3|71919|71899|71922.8|71906.6|71815.3|71795.3|7053
1669377600000|2022-11-25 12:00:00|71918.6|71898.6|71887.7|71867.7|71940.3|71923.9|71859.8|71830.9|8186
1669381200000|2022-11-25 13:00:00|71887.2|71867.2|71967.7|71947.7|71984.1|71964.1|71850|71830|8835
1669384800000|2022-11-25 14:00:00|71967.6|71947.6|71840.4|71820.4|72048.7|72033.6|71810.1|71790.1|9026
1669388400000|2022-11-25 15:00:00|71840.2|71820.2|71977.6|71957.6|71979.2|71959.2|71830.4|71810.4|9195
1669392000000|2022-11-25 16:00:00|71978.5|71958.5|72126.4|72106.4|72126.9|72106.9|71969.6|71949.6|7662
1669395600000|2022-11-25 17:00:00|72126.1|72106.1|72037.5|72017.5|72126.9|72111|72032.6|72012.6|8710
1669399200000|2022-11-25 18:00:00|72037.7|72017.7|71949.7|71929.7|72037.7|72017.7|71934.3|71914.3|8490
1669402800000|2022-11-25 19:00:00|71949.9|71929.9|71951.2|71931.2|71959.1|71937.1|71939.5|71914.2|4323
1669406400000|2022-11-25 20:00:00|71950.3|71930.3|71992|71972|72025.7|71976.6|71947.5|71900.9|3413
1669410000000|2022-11-25 21:00:00|71992.1|71972.1|71946.2|71926.2|72046|71981.5|71941.9|71872.4|2643
1669582800000|2022-11-27 21:00:00|72331.2|72252.7|72337|72315|72442.2|72337.8|72290.4|72212|196
1669586400000|2022-11-27 22:00:00|72336.6|72314.6|72365.9|72345.9|72402.2|72349.4|72322|72263.7|866
1669590000000|2022-11-27 23:00:00|72366|72346|72561.5|72515.3|72654|72549.1|72357.7|72337.7|3405
1669593600000|2022-11-28 00:00:00|72547.3|72516.7|72461.9|72429.5|72578|72535.8|72385.3|72365|7457
1669597200000|2022-11-28 01:00:00|72463.5|72430.8|72459.6|72439.6|72582.8|72562.8|72396.4|72367.8|10017
1669600800000|2022-11-28 02:00:00|72459.2|72439.2|72130.6|72110.6|72488.1|72468.1|72052.5|72032.5|10862
1669604400000|2022-11-28 03:00:00|72130.7|72110.7|72132|72112|72232.7|72212.7|72122.6|72102.6|8597
1669608000000|2022-11-28 04:00:00|72130.6|72110.6|72199.5|72179.5|72210.1|72190.1|72123.8|72105.3|7142
1669611600000|2022-11-28 05:00:00|72196.8|72176.8|72276.1|72256.1|72318.1|72298.1|72196.8|72176.8|8612
1669615200000|2022-11-28 06:00:00|72275.7|72255.7|72219|72209|72309.9|72289.9|72155.9|72135.9|9049
1669618800000|2022-11-28 07:00:00|72219.1|72209.1|72178.9|72158.9|72225|72210.5|72092.2|72072.2|9191
1669622400000|2022-11-28 08:00:00|72178.8|72158.8|72034.9|72014.9|72211|72198|72014.8|71994.8|10424
1669626000000|2022-11-28 09:00:00|72034.8|72014.8|72108.4|72088.4|72150.2|72130.2|72008.1|71988.1|9993
1669629600000|2022-11-28 10:00:00|72108.3|72088.3|72116|72096|72146.2|72126.2|72041|72021|8221
1669633200000|2022-11-28 11:00:00|72115.6|72095.6|72184.7|72164.7|72204.3|72184.3|72036.9|72016.9|9031
1669636800000|2022-11-28 12:00:00|72182.6|72162.6|72194.6|72174.6|72258.4|72238.4|72126.7|72106.7|9396
1669640400000|2022-11-28 13:00:00|72194.4|72174.4|72227.7|72207.7|72318|72300|72162|72142.1|10018
1669644000000|2022-11-28 14:00:00|72227.8|72207.8|72329.1|72309.1|72335|72315|72227.8|72207.8|10734
1669647600000|2022-11-28 15:00:00|72329.2|72309.2|72354.3|72334.3|72375.3|72355.3|72216.5|72196.5|10704
1669651200000|2022-11-28 16:00:00|72354.7|72334.7|72296.9|72276.9|72401.9|72381.9|72294.6|72274.6|9554
1669654800000|2022-11-28 17:00:00|72297|72277|72381.7|72361.7|72399.7|72379.7|72288.3|72272.8|10204
1669658400000|2022-11-28 18:00:00|72381.8|72361.8|72447.4|72427.4|72448.8|72428.8|72368.1|72348.1|7233
1669662000000|2022-11-28 19:00:00|72446.8|72426.8|72475.1|72455.1|72476.5|72456.5|72431.3|72411.3|6897
1669665600000|2022-11-28 20:00:00|72475|72455|72494.7|72474.7|72503.5|72483.5|72471.2|72451.2|5660
1669669200000|2022-11-28 21:00:00|72494.3|72474.3|72484.6|72464.6|72518.5|72487.2|72482.8|72444.1|2806
1669672800000|2022-11-28 22:00:00|72483.9|72463.9|72478.4|72458.4|72520.3|72475|72476.7|72442.3|1137
1669676400000|2022-11-28 23:00:00|72479.2|72459.2|72471.9|72451.9|72489.5|72461.3|72448.1|72409.4|1313
1669680000000|2022-11-29 00:00:00|72472.7|72452.7|72407.7|72387.7|72486.1|72463.1|72344.4|72328.6|5372
1669683600000|2022-11-29 01:00:00|72408|72388|72098.3|72078.3|72422.4|72406.1|72098.2|72078.2|10541
1669687200000|2022-11-29 02:00:00|72098|72078|72139.6|72119.6|72191.6|72171.6|72054.9|72034.9|9846
1669690800000|2022-11-29 03:00:00|72138.5|72118.5|71881.1|71861.1|72144.2|72124.2|71792.9|71707.2|10453
1669694400000|2022-11-29 04:00:00|71881|71861|71672|71652|71904.2|71884.2|71650.8|71630.8|8181
1669698000000|2022-11-29 05:00:00|71672.2|71652.2|71608.6|71588.6|71738.1|71718.1|71593.6|71573.6|9755
1669701600000|2022-11-29 06:00:00|71609.4|71589.4|71845|71825|71919.4|71899.4|71597.7|71577.7|10205
1669705200000|2022-11-29 07:00:00|71843|71823|71722.1|71702.1|71895.2|71875.2|71605.6|71585.6|10850
1669708800000|2022-11-29 08:00:00|71728.2|71708.2|71746.6|71726.6|71785.4|71765.4|71665.9|71645.9|10041
1669712400000|2022-11-29 09:00:00|71746.7|71726.7|71800.9|71780.9|71896.9|71876.9|71733.5|71713.5|9375
1669716000000|2022-11-29 10:00:00|71801.1|71781.1|71826|71806|71843.2|71823.2|71702.5|71682.5|8086
1669719600000|2022-11-29 11:00:00|71826.4|71806.4|71712.4|71692.4|71879.7|71859.7|71706.1|71686.1|7872
1669723200000|2022-11-29 12:00:00|71713.3|71693.3|71770.1|71750.1|71846.1|71826.1|71675|71655|8330
1669726800000|2022-11-29 13:00:00|71770.5|71750.5|71835.9|71815.9|71877.5|71857.5|71752.4|71732.4|9970
1669730400000|2022-11-29 14:00:00|71835.7|71815.7|71735.1|71691.7|71865.9|71850|71692|71672|10355
1669734000000|2022-11-29 15:00:00|71745.6|71689.2|71552.7|71532.7|71746|71727.3|71535.8|71515.8|10568
1669737600000|2022-11-29 16:00:00|71552.5|71532.5|71485.9|71465.9|71598.3|71578.3|71430.4|71410.4|9966
1669741200000|2022-11-29 17:00:00|71485.7|71465.7|71489.5|71469.5|71518.4|71498.4|71452|71432.8|8314
1669744800000|2022-11-29 18:00:00|71489.3|71469.3|71366.3|71346.3|71516.8|71496.8|71364.4|71344.4|7834
1669748400000|2022-11-29 19:00:00|71366.6|71346.6|71417.2|71397.2|71426.8|71406.8|71348.6|71333.2|8044
1669752000000|2022-11-29 20:00:00|71415.3|71395.3|71447.8|71427.8|71465.2|71448|71413.2|71393.2|7589
1669755600000|2022-11-29 21:00:00|71448.6|71428.6|71462.7|71353.3|71517.8|71467|71435.2|71345|7352
1669759200000|2022-11-29 22:00:00|71464.3|71354|71488.9|71448.9|71501.7|71458.3|71434.9|71346.3|1254
1669762800000|2022-11-29 23:00:00|71484.3|71453.2|71557.5|71493.7|71602.1|71560.6|71447.7|71356.1|3306
1669766400000|2022-11-30 00:00:00|71565.5|71489.8|71477.7|71457.7|71577.2|71555.1|71405.3|71385.3|9060
1669770000000|2022-11-30 01:00:00|71478.6|71458.6|71555.6|71535.6|71631.2|71611.2|71376.5|71356.5|12011
1669773600000|2022-11-30 02:00:00|71555.5|71535.5|71499.9|71479.9|71593.2|71573.2|71487|71467|12310
1669777200000|2022-11-30 03:00:00|71498.7|71478.7|71448.4|71428.4|71530|71510|71410.3|71390.3|11187
1669780800000|2022-11-30 04:00:00|71448|71428|71461.1|71441.1|71467.7|71447.7|71387.6|71367.6|9289
1669784400000|2022-11-30 05:00:00|71461.3|71441.3|71498.9|71478.9|71505.8|71485.8|71402.3|71382.3|10811
1669788000000|2022-11-30 06:00:00|71499.9|71479.9|71546.8|71536.8|71576.7|71556.7|71469|71449|8765
1669791600000|2022-11-30 07:00:00|71546.6|71536.6|71444.8|71424.8|71564.1|71544.1|71394|71374|9758
1669795200000|2022-11-30 08:00:00|71445.6|71425.6|71286|71266|71532.2|71512.2|71260.4|71240.4|10256
1669798800000|2022-11-30 09:00:00|71286.9|71266.9|70948.4|70928.4|71295.9|71275.9|70942.3|70922.3|10017
1669802400000|2022-11-30 10:00:00|70948.3|70928.3|70915|70895|70950.8|70930.8|70805.3|70785.3|8662
1669806000000|2022-11-30 11:00:00|70915.1|70895.1|70751.9|70731.9|70948.7|70928.7|70739.1|70719.1|8469
1669809600000|2022-11-30 12:00:00|70751.4|70731.4|70773.4|70753.4|70801.5|70781.5|70651.6|70631.6|8186
1669813200000|2022-11-30 13:00:00|70774.7|70754.7|70803.1|70783.1|70856.4|70836.4|70723.1|70694.5|11389
1669816800000|2022-11-30 14:00:00|70802.9|70782.9|70814.4|70794.4|70907.3|70887.3|70743.5|70723.5|11248
1669820400000|2022-11-30 15:00:00|70816|70796|70853.2|70833.2|70979.1|70959.1|70803.3|70779.4|11265
1669824000000|2022-11-30 16:00:00|70853|70833|70977.5|70957.5|70991.1|70971.1|70833.4|70816.7|10366
1669827600000|2022-11-30 17:00:00|70977.6|70957.6|70927.6|70907.6|71025.1|71005.1|70903.2|70883.2|9963
1669831200000|2022-11-30 18:00:00|70927.7|70907.7|70665.3|70645.3|70981.2|70946.2|70641|70621|11188
1669834800000|2022-11-30 19:00:00|70667.3|70647.3|70523.6|70503.6|70725.7|70649.7|70509.3|70493.5|11584
1669838400000|2022-11-30 20:00:00|70523.5|70503.5|70487.3|70467.3|70564.4|70544.4|70451.2|70431.2|9277
1669842000000|2022-11-30 21:00:00|70487.8|70467.8|70506.2|70418.4|70548.3|70477|70459.7|70375.9|5683
1669845600000|2022-11-30 22:00:00|70506.1|70419|70444.1|70383.6|70580.1|70461.1|70428.9|70355.4|1299
1669849200000|2022-11-30 23:00:00|70433.5|70379.1|70379|70359|70481.9|70409.7|70377.4|70330|2763
1669852800000|2022-12-01 00:00:00|70378|70358|70343.1|70323.1|70385.6|70365.6|70262.4|70242.4|8437
1669856400000|2022-12-01 01:00:00|70343.4|70323.4|70638.9|70618.9|70654.5|70634.5|70309.1|70286.9|11079
1669860000000|2022-12-01 02:00:00|70639.2|70619.2|70615.6|70595.6|70755.7|70735.7|70557.4|70537.4|11067
1669863600000|2022-12-01 03:00:00|70616.1|70596.1|70607.5|70587.5|70709.6|70691.3|70597.3|70582.3|8751
1669867200000|2022-12-01 04:00:00|70608.5|70588.5|70598.3|70578.3|70661.2|70641.2|70540|70525|7668
1669870800000|2022-12-01 05:00:00|70598.7|70578.7|70548.8|70528.8|70603.5|70583.5|70362.3|70334.2|9619
1669874400000|2022-12-01 06:00:00|70547.1|70527.1|70569.2|70549.2|70656.1|70636.1|70496.3|70476.3|9976
1669878000000|2022-12-01 07:00:00|70569.1|70549.1|70729.5|70709.5|70766.7|70746.7|70490.8|70470.8|10481
1669881600000|2022-12-01 08:00:00|70729.6|70709.6|70730.3|70710.3|70862.4|70838.4|70682.2|70656.1|10828
1669885200000|2022-12-01 09:00:00|70730.8|70710.8|70894.5|70874.5|70922.8|70902.8|70714|70700.5|9749
1669888800000|2022-12-01 10:00:00|70894.9|70874.9|70871.1|70851.1|70902.7|70882.7|70807.1|70787.1|8296
1669892400000|2022-12-01 11:00:00|70870.7|70850.7|70745.5|70725.5|70883.9|70863.9|70727.2|70707.2|8165
1669896000000|2022-12-01 12:00:00|70744.7|70724.7|70658.8|70638.8|70747.2|70727.2|70634.7|70614.7|8831
1669899600000|2022-12-01 13:00:00|70664|70644|70605.3|70585.3|70678.5|70664|70541.3|70521.3|11174
1669903200000|2022-12-01 14:00:00|70605.9|70585.9|70391.5|70371.5|70618.2|70598.2|70338.4|70318.4|11535
1669906800000|2022-12-01 15:00:00|70392|70372|70552.2|70532.2|70606.9|70586.9|70361.9|70313.5|12407
1669910400000|2022-12-01 16:00:00|70551.2|70531.2|70493.7|70473.7|70563|70546.4|70456.9|70436.9|10813
1669914000000|2022-12-01 17:00:00|70493.6|70473.6|70484.7|70464.7|70544.5|70524.5|70452|70432|10074
1669917600000|2022-12-01 18:00:00|70485.2|70465.2|70503.6|70483.6|70537.3|70517.6|70448.4|70428.4|8878
1669921200000|2022-12-01 19:00:00|70504.3|70484.3|70438.2|70418.2|70533|70517.2|70371.6|70351.6|9029
1669924800000|2022-12-01 20:00:00|70438.3|70418.3|70427.8|70407.8|70455|70435|70396.4|70376.4|7763
1669928400000|2022-12-01 21:00:00|70428.1|70408.1|70432.2|70351.9|70457.8|70434.9|70414.6|70331.4|6442
1669932000000|2022-12-01 22:00:00|70435.7|70350|70400.2|70380.2|70531.6|70412.6|70394.1|70334.3|1264
1669935600000|2022-12-01 23:00:00|70404.4|70373|70387.8|70367.8|70419.2|70383.1|70373.8|70321.5|2214
1669939200000|2022-12-02 00:00:00|70386.4|70366.4|70529.8|70509.8|70536.8|70516.8|70385.1|70365.1|5772
1669942800000|2022-12-02 01:00:00|70530.1|70510.1|70570.5|70550.5|70626.4|70606.4|70455.4|70435.4|9645
1669946400000|2022-12-02 02:00:00|70569.9|70549.9|70531.9|70511.9|70642.2|70622.2|70515.9|70495.9|9909
1669950000000|2022-12-02 03:00:00|70531.8|70511.8|70502.7|70482.7|70600.9|70580.9|70459.7|70439.7|8748
1669953600000|2022-12-02 04:00:00|70502.4|70482.4|70477.4|70457.4|70503.7|70483.7|70437.6|70417.6|6963
1669957200000|2022-12-02 05:00:00|70477.6|70457.6|70536.6|70516.6|70576.8|70556.8|70464.1|70444.1|8426
1669960800000|2022-12-02 06:00:00|70536.7|70516.7|70472.6|70452.6|70537.1|70517.1|70449.6|70429.6|8444
1669964400000|2022-12-02 07:00:00|70472.2|70452.2|70345.6|70325.6|70480.2|70460.2|70280.3|70260.3|10164
1669968000000|2022-12-02 08:00:00|70346|70326|70219.6|70199.6|70418.6|70403.4|70076.3|70056.3|10644
1669971600000|2022-12-02 09:00:00|70220.4|70200.4|70165.6|70145.6|70267.8|70247.8|70119.3|70099.3|9789
1669975200000|2022-12-02 10:00:00|70165.5|70145.5|70263.7|70243.7|70280.8|70260.8|70152.6|70132.6|7870
1669978800000|2022-12-02 11:00:00|70263.8|70243.8|70164.1|70144.1|70282.2|70262.2|70156.1|70136.1|8090
1669982400000|2022-12-02 12:00:00|70164|70144|70113.1|70093.1|70196.5|70176.5|70057.8|70040.6|7775
1669986000000|2022-12-02 13:00:00|70113|70093|70570.3|70550.3|70749.8|70715.9|70106.3|70086.3|10439
1669989600000|2022-12-02 14:00:00|70578.6|70558.6|70495.3|70475.3|70617.3|70597.3|70447.5|70427.5|9731
1669993200000|2022-12-02 15:00:00|70494.8|70474.8|70453.3|70433.3|70599.1|70579.1|70433.1|70417.6|9166
1669996800000|2022-12-02 16:00:00|70453.5|70433.5|70311.7|70291.7|70501.7|70478.8|70276.4|70256.4|8512
1670000400000|2022-12-02 17:00:00|70312.1|70292.1|70293.2|70273.2|70333.9|70313.9|70218.4|70198.4|7840
1670004000000|2022-12-02 18:00:00|70292.8|70272.8|70273.7|70253.7|70320.2|70305.4|70254.9|70234.9|6347
1670007600000|2022-12-02 19:00:00|70273.4|70253.4|70208.5|70188.5|70297.7|70277.7|70184.8|70164.8|6262
1670011200000|2022-12-02 20:00:00|70208.7|70188.7|70171.3|70151.3|70262.4|70236.5|70135.2|70115.2|6037
1670014800000|2022-12-02 21:00:00|70170.5|70150.5|70224.5|70204.5|70361.9|70242.9|70166.9|70127.1|5417
1670187600000|2022-12-04 21:00:00|70152.1|70052.4|70123.9|70101.9|70201.2|70127.7|70123.9|70021.9|94
1670191200000|2022-12-04 22:00:00|70124.4|70102.4|70130.9|70012.4|70175.5|70102.8|70017|69986.7|1683
1670194800000|2022-12-04 23:00:00|70136.2|70020.4|69859.2|69802.9|70148.6|70059.7|69818.5|69776.9|2650
1670198400000|2022-12-05 00:00:00|69859.6|69803.6|69905.2|69885.2|69909.1|69889.1|69830.6|69792.7|4905
1670202000000|2022-12-05 01:00:00|69904.7|69884.7|69722.7|69702.7|69939.3|69919.3|69646.9|69626.9|7605
1670205600000|2022-12-05 02:00:00|69722.4|69702.4|69616.5|69596.5|69788|69774.3|69590|69570|7266
1670209200000|2022-12-05 03:00:00|69616.6|69596.6|69465.4|69445.4|69663.6|69643.6|69438.3|69420.2|6381
1670212800000|2022-12-05 04:00:00|69465.3|69445.3|69499.4|69479.4|69534|69514|69381.7|69361.7|5342
1670216400000|2022-12-05 05:00:00|69499.1|69479.1|69490.6|69470.6|69564.4|69544.4|69434.2|69414.2|6268
1670220000000|2022-12-05 06:00:00|69490.3|69470.3|69445.1|69425.1|69539.2|69519.2|69419.8|69399.8|7130
1670223600000|2022-12-05 07:00:00|69441.7|69421.7|69564|69544|69657.5|69637.3|69439.4|69419.4|7863
1670227200000|2022-12-05 08:00:00|69564.6|69544.6|69452.7|69432.7|69583.2|69563.2|69449.6|69432.5|8119
1670230800000|2022-12-05 09:00:00|69453.2|69433.2|69471.4|69451.4|69510.7|69490.7|69387.1|69371.1|7459
1670234400000|2022-12-05 10:00:00|69469.8|69449.8|69521.7|69501.7|69616.3|69596.3|69468.4|69448.4|6426
1670238000000|2022-12-05 11:00:00|69521.4|69501.4|69418.2|69398.2|69541.1|69521.1|69362.9|69342.9|6424
1670241600000|2022-12-05 12:00:00|69418.1|69398.1|69326.9|69306.9|69438.3|69419.1|69310.1|69290.1|6489
1670245200000|2022-12-05 13:00:00|69328.3|69308.3|69463.1|69443.1|69483.4|69463.4|69316.7|69296.7|8159
1670248800000|2022-12-05 14:00:00|69462.4|69442.4|69550.6|69506.1|69551.7|69529.1|69400.7|69380.7|8181
1670252400000|2022-12-05 15:00:00|69564.1|69512.2|69568|69548|69693.1|69673.1|69549.7|69509|8964
1670256000000|2022-12-05 16:00:00|69569|69549|69717.8|69697.8|69730.1|69710.1|69548.6|69528.6|7819
1670259600000|2022-12-05 17:00:00|69718|69698|69753.7|69743.7|69758.2|69746.4|69707.7|69688.1|5942
1670263200000|2022-12-05 18:00:00|69753.5|69743.5|69783.6|69763.6|69792.1|69776.8|69746.6|69731.4|5285
1670266800000|2022-12-05 19:00:00|69781.3|69761.3|69742.5|69722.5|69791.5|69776.3|69740.1|69720.1|5689
1670270400000|2022-12-05 20:00:00|69742.9|69722.9|69754.8|69734.8|69781|69761|69739.4|69719.4|5216
1670274000000|2022-12-05 21:00:00|69754.7|69734.7|69782.7|69716.7|69785|69742.6|69726.6|69664.6|3295
1670277600000|2022-12-05 22:00:00|69783|69718.6|69763.8|69644.8|69801.5|69730.5|69685.9|69566.9|1027
1670281200000|2022-12-05 23:00:00|69759.9|69640.9|69689.6|69669.6|69802.1|69738.3|69667.1|69554.9|3006
1670284800000|2022-12-06 00:00:00|69693.3|69662.3|69646.5|69626.5|69699.3|69679.3|69621.5|69601.5|4663
1670288400000|2022-12-06 01:00:00|69646.9|69626.9|69637.4|69617.4|69698.2|69678.2|69513.1|69493.1|7783
1670292000000|2022-12-06 02:00:00|69637.6|69617.6|69732.8|69712.8|69771.4|69756.2|69533.6|69513.6|8160
1670295600000|2022-12-06 03:00:00|69732.7|69712.7|69765.3|69745.3|69800.9|69783.5|69644.8|69624.8|7517
1670299200000|2022-12-06 04:00:00|69764.5|69744.5|69734|69714|69772.9|69754.7|69665.6|69650.4|6221
1670302800000|2022-12-06 05:00:00|69734.1|69714.1|69818.4|69798.4|69839.7|69825.6|69697.5|69677.5|7403
1670306400000|2022-12-06 06:00:00|69819|69799|69858.2|69838.2|69948.9|69928.9|69753.9|69733.9|7873
1670310000000|2022-12-06 07:00:00|69858.8|69838.8|69937.3|69917.3|69988.4|69968.4|69822.4|69802.4|7830
1670313600000|2022-12-06 08:00:00|69937.2|69917.2|69893.3|69873.3|70004.9|69984.9|69876.9|69856.9|8013
1670317200000|2022-12-06 09:00:00|69892.8|69872.8|69934.9|69914.9|69956.4|69930.2|69837.8|69820.6|7013
1670320800000|2022-12-06 10:00:00|69934.3|69914.3|69928.7|69908.7|70012.3|69997.1|69917.4|69897.4|6420
1670324400000|2022-12-06 11:00:00|69929.1|69909.1|69865.5|69845.5|69937.2|69917.2|69844.1|69824.1|6648
1670328000000|2022-12-06 12:00:00|69865.2|69845.2|69792.7|69772.7|69898.4|69878.4|69780.9|69765.5|6664
1670331600000|2022-12-06 13:00:00|69791.9|69771.9|69807.9|69787.9|69869.7|69849.7|69750.1|69730.1|8038
1670335200000|2022-12-06 14:00:00|69805.2|69785.2|69852.8|69832.8|69861.1|69844.1|69766.9|69746.9|9086
1670338800000|2022-12-06 15:00:00|69852.1|69832.1|69904.1|69884.1|69951.5|69934.6|69838.4|69818.4|10418
1670342400000|2022-12-06 16:00:00|69903.8|69883.8|69814.1|69794.1|69903.8|69883.8|69773.4|69755.7|9360
1670346000000|2022-12-06 17:00:00|69813.7|69793.7|69764.9|69744.9|69856|69836|69756.6|69739.4|8946
1670349600000|2022-12-06 18:00:00|69766.5|69746.5|69775.4|69755.4|69803.8|69788.3|69750.4|69735.7|7458
1670353200000|2022-12-06 19:00:00|69775.5|69755.5|69848.9|69828.9|69870.7|69850.7|69766.8|69751.7|7663
1670356800000|2022-12-06 20:00:00|69848.7|69828.7|69815.4|69795.4|69878.8|69858.8|69792.5|69772.5|6110
1670360400000|2022-12-06 21:00:00|69814.8|69794.8|69855.2|69770.1|69888|69835.5|69801.6|69748.3|5822
1670364000000|2022-12-06 22:00:00|69856|69778.2|69851.3|69732.3|69880.9|69802.9|69834.4|69723.2|919
1670367600000|2022-12-06 23:00:00|69854.3|69735.3|69846|69769.4|69885.8|69805.7|69802.4|69728.7|2593
1670371200000|2022-12-07 00:00:00|69847.3|69769.5|69867.7|69847.7|69906.5|69886.5|69798|69768.7|5559
1670374800000|2022-12-07 01:00:00|69866.2|69846.2|69787.8|69767.8|69931.9|69911.9|69757.4|69737.4|8475
1670378400000|2022-12-07 02:00:00|69788.4|69768.4|69717.5|69697.5|69820.8|69800.8|69624.7|69604.7|9082
1670382000000|2022-12-07 03:00:00|69717.4|69697.4|69755.8|69735.8|69834.7|69814.7|69713.4|69693.4|8747
1670385600000|2022-12-07 04:00:00|69755.7|69735.7|69771.9|69751.9|69833.8|69813.8|69746.5|69726.5|6809
1670389200000|2022-12-07 05:00:00|69770.7|69750.7|69745.8|69725.8|69772.4|69752.4|69646.4|69636.4|9004
1670392800000|2022-12-07 06:00:00|69745.4|69725.4|69754.3|69734.3|69899.7|69879.7|69739.9|69719.9|9719
1670396400000|2022-12-07 07:00:00|69751.4|69731.4|69779.4|69759.4|69893.8|69873.8|69732.2|69712.2|10699
1670400000000|2022-12-07 08:00:00|69779.7|69759.7|69796.1|69776.1|69853|69833|69715.3|69695.3|9861
1670403600000|2022-12-07 09:00:00|69796|69776|69842.2|69822.2|69852.9|69832.9|69725.4|69705.4|8985
1670407200000|2022-12-07 10:00:00|69840|69820|69768.1|69748.1|69840|69820|69719|69699|7135
1670410800000|2022-12-07 11:00:00|69767.9|69747.9|69776.6|69756.6|69800.6|69784.8|69696.2|69676.2|7374
1670414400000|2022-12-07 12:00:00|69776.8|69756.8|69740.7|69720.7|69788|69768|69713.8|69693.8|8452
1670418000000|2022-12-07 13:00:00|69740.8|69720.8|69726.2|69706.2|69819.4|69799.4|69700.1|69680.1|11077
1670421600000|2022-12-07 14:00:00|69725.8|69705.8|69607.4|69587.4|69731.7|69711.7|69513.7|69493.7|11608
1670425200000|2022-12-07 15:00:00|69607.2|69587.2|69729.6|69709.6|69759.9|69739.9|69568.2|69548.2|12413
1670428800000|2022-12-07 16:00:00|69729.9|69709.9|69714.6|69694.6|69814.5|69794.5|69702.1|69682.1|10316
1670432400000|2022-12-07 17:00:00|69714.5|69694.5|69664.6|69644.6|69758|69738|69647.7|69627.7|9364
1670436000000|2022-12-07 18:00:00|69664.9|69644.9|69646.6|69626.6|69668.9|69648.9|69606.6|69586.6|8323
1670439600000|2022-12-07 19:00:00|69646.9|69626.9|69657|69637|69665.5|69645.5|69622.7|69602.7|7556
1670443200000|2022-12-07 20:00:00|69656.6|69636.6|69630.4|69610.4|69674.7|69654.7|69621.7|69601.7|6862
1670446800000|2022-12-07 21:00:00|69630.3|69610.3|69682.4|69573.4|69706|69653.1|69618.6|69554.9|3975
1670450400000|2022-12-07 22:00:00|69683.8|69573.5|69747.8|69628.8|69775.9|69728.8|69644.9|69551.9|1682
1670454000000|2022-12-07 23:00:00|69742.3|69623.3|69681.9|69606.5|69753.5|69640.4|69654.3|69569.4|1775
1670457600000|2022-12-08 00:00:00|69682.2|69603.3|69739.2|69719.2|69739.9|69719.9|69658.2|69593.2|6071
1670461200000|2022-12-08 01:00:00|69739.3|69719.3|69723.9|69703.9|69767.9|69747.9|69647.8|69627.8|10151
1670464800000|2022-12-08 02:00:00|69724|69704|69790.4|69770.4|69805.7|69785.7|69688.6|69668.6|9667
1670468400000|2022-12-08 03:00:00|69789.2|69769.2|69747|69727|69807.2|69791.6|69733|69713|9117
1670472000000|2022-12-08 04:00:00|69747.7|69727.7|69700.7|69680.7|69786.5|69767.3|69684.2|69668.8|8011
1670475600000|2022-12-08 05:00:00|69700.8|69680.8|69690.3|69670.3|69764.2|69744.2|69674|69659.3|9084
1670479200000|2022-12-08 06:00:00|69691.7|69671.7|69693.4|69673.4|69720.9|69700.9|69642.6|69627.3|8846
1670482800000|2022-12-08 07:00:00|69694.2|69674.2|69698.4|69678.4|69722.9|69702.9|69645|69625|9473
1670486400000|2022-12-08 08:00:00|69698.3|69678.3|69675.6|69655.6|69763.5|69745.6|69672.2|69653.3|9601
1670490000000|2022-12-08 09:00:00|69675.7|69655.7|69719.8|69699.8|69747.4|69727.4|69667.5|69647.5|7973
1670493600000|2022-12-08 10:00:00|69719.6|69699.6|69727.8|69717.8|69744.3|69729.5|69687.5|69667.5|6781
1670497200000|2022-12-08 11:00:00|69727.9|69717.9|69756.9|69736.9|69773.8|69759.3|69702.3|69685|6375
1670500800000|2022-12-08 12:00:00|69757.5|69737.5|69680|69660|69772.6|69753.4|69663.5|69643.5|7213
1670504400000|2022-12-08 13:00:00|69679.6|69659.6|69679.5|69659.5|69702|69682|69624.6|69604.6|9650
1670508000000|2022-12-08 14:00:00|69679.4|69659.4|69618.7|69598.7|69702.5|69687.8|69611.6|69594|10430
1670511600000|2022-12-08 15:00:00|69618.8|69598.8|69634|69614|69643.8|69623.8|69572.7|69557.6|9936
1670515200000|2022-12-08 16:00:00|69633.9|69613.9|69641.4|69621.4|69695.8|69675.8|69607.2|69587.2|8952
1670518800000|2022-12-08 17:00:00|69641.5|69621.5|69689.2|69669.2|69693.7|69673.7|69631.4|69615.4|7121
1670522400000|2022-12-08 18:00:00|69689.4|69669.4|69649.4|69629.4|69695.5|69675.5|69643.4|69625.9|6258
1670526000000|2022-12-08 19:00:00|69649.2|69629.2|69626.8|69606.8|69684.2|69664.2|69619.9|69599.9|6809
1670529600000|2022-12-08 20:00:00|69627.3|69607.3|69625.7|69605.7|69632.3|69612.3|69590.9|69570.9|5942
1670533200000|2022-12-08 21:00:00|69624.7|69604.7|69653.5|69576.8|69673.5|69636.9|69621.5|69562.2|5126
1670536800000|2022-12-08 22:00:00|69653.4|69576.7|69667.9|69598.3|69709.6|69616.9|69627.3|69557.2|826
1670540400000|2022-12-08 23:00:00|69674.3|69577.5|69635.7|69615.7|69686|69619.2|69615.2|69559|2010
1670544000000|2022-12-09 00:00:00|69635.9|69615.9|69610.8|69590.8|69678|69658|69606.1|69586.2|5266
1670547600000|2022-12-09 01:00:00|69610.7|69590.7|69491.9|69471.9|69621.1|69601.1|69431.8|69411.8|10347
1670551200000|2022-12-09 02:00:00|69489.3|69469.3|69607.5|69587.5|69624.5|69607.2|69467.1|69447.1|10351
1670554800000|2022-12-09 03:00:00|69606.6|69586.6|69559.7|69539.7|69624|69604|69529.1|69509.1|9627
1670558400000|2022-12-09 04:00:00|69559.5|69539.5|69570.5|69550.5|69596.9|69576.9|69540.6|69520.6|7976
1670562000000|2022-12-09 05:00:00|69570.4|69550.4|69572.3|69552.3|69594.6|69575.4|69510|69490|9301
1670565600000|2022-12-09 06:00:00|69572.7|69552.7|69504.6|69484.6|69612.1|69595.1|69486.9|69469.7|8825
1670569200000|2022-12-09 07:00:00|69508.5|69488.5|69480.9|69460.9|69548.6|69531.8|69432|69412|9409
1670572800000|2022-12-09 08:00:00|69481.2|69461.2|69526.3|69506.3|69536.4|69519.1|69455.4|69441|8994
1670576400000|2022-12-09 09:00:00|69526.4|69506.4|69534.8|69514.8|69544.1|69530.8|69471.1|69451.1|8062
1670580000000|2022-12-09 10:00:00|69527.8|69507.8|69562.7|69542.7|69590.9|69570.9|69492.9|69472.9|6600
1670583600000|2022-12-09 11:00:00|69562.6|69542.6|69560.1|69540.1|69587.4|69571.8|69525.6|69510.6|7318
1670587200000|2022-12-09 12:00:00|69560|69540|69585.5|69565.5|69592.1|69573.8|69554.7|69538.3|6524
1670590800000|2022-12-09 13:00:00|69585.7|69565.7|69621.1|69601.1|69718.6|69698.6|69515.6|69495.6|10822
1670594400000|2022-12-09 14:00:00|69621|69601|69647.2|69627.2|69673.5|69653.5|69602|69582|10640
1670598000000|2022-12-09 15:00:00|69646.8|69626.8|69691.6|69671.6|69732.7|69712.7|69621.3|69601.3|10732
1670601600000|2022-12-09 16:00:00|69691.5|69671.5|69647.8|69627.8|69698|69681|69612|69598.4|8412
1670605200000|2022-12-09 17:00:00|69647.9|69627.9|69715.3|69695.3|69720.6|69705.3|69628.1|69608.1|6977
1670608800000|2022-12-09 18:00:00|69715.2|69695.2|69706.1|69686.1|69736.7|69720.6|69681.7|69662.8|5824
1670612400000|2022-12-09 19:00:00|69706|69686|69715.9|69695.9|69723.2|69708.4|69697.1|69681.3|5999
1670616000000|2022-12-09 20:00:00|69716|69696|69766.3|69746.3|69768.7|69748.7|69701.2|69681.2|5660
1670619600000|2022-12-09 21:00:00|69766.5|69746.5|69741.3|69721.3|69802.4|69759.6|69722.5|69657.9|2757
1670792400000|2022-12-11 21:00:00|69710.2|69688.2|69677.7|69655.7|69740.8|69688.2|69671.6|69614.8|101
1670796000000|2022-12-11 22:00:00|69682.6|69660.6|69700.9|69653.1|69738|69666|69666.1|69595.7|342
1670799600000|2022-12-11 23:00:00|69692.6|69650.4|69706.6|69664.4|69756.4|69696.2|69684.7|69633.9|1991
1670803200000|2022-12-12 00:00:00|69701.5|69664.2|69786.1|69766.1|69809.8|69789.8|69692.6|69664.2|6464
1670806800000|2022-12-12 01:00:00|69785.9|69765.9|69849|69829|69888.6|69872.4|69773|69753|9921
1670810400000|2022-12-12 02:00:00|69848.5|69828.5|69825.2|69815.2|69902.9|69886.2|69790.2|69776.1|9860
1670814000000|2022-12-12 03:00:00|69825.1|69815.1|69812.1|69792.1|69863.9|69848.6|69800.5|69782.6|7924
1670817600000|2022-12-12 04:00:00|69807|69797|69793|69773|69855.9|69841.5|69769.5|69755.5|6578
1670821200000|2022-12-12 05:00:00|69792.9|69772.9|69840|69820|69846.5|69830.2|69779.5|69761.4|8782
1670824800000|2022-12-12 06:00:00|69840.7|69820.7|69762.9|69742.9|69856.5|69837.1|69746.4|69730.9|8626
1670828400000|2022-12-12 07:00:00|69762.8|69742.8|69746.2|69736.2|69812.9|69796|69727.8|69713.9|9362
1670832000000|2022-12-12 08:00:00|69752|69732|69796.7|69776.7|69816.3|69799.9|69743.5|69728.8|9271
1670835600000|2022-12-12 09:00:00|69796.5|69776.5|69777.5|69757.5|69821|69802.2|69748.1|69728.7|8912
1670839200000|2022-12-12 10:00:00|69777.2|69757.2|69813.8|69803.8|69829|69809|69757.6|69743.5|6290
1670842800000|2022-12-12 11:00:00|69813.9|69803.9|69774.6|69764.6|69840|69825.8|69763.2|69745.7|6474
1670846400000|2022-12-12 12:00:00|69774.4|69764.4|69765.3|69745.3|69797.4|69777.4|69765.3|69745.3|6487
1670850000000|2022-12-12 13:00:00|69765|69745|69851.2|69831.2|69854.7|69834.7|69758.1|69738.3|7649
1670853600000|2022-12-12 14:00:00|69851.6|69831.6|69842.9|69822.9|69858.8|69843.6|69816.2|69797.3|8309
1670857200000|2022-12-12 15:00:00|69843.1|69823.1|69901.1|69891.1|69909.4|69894.5|69815.9|69800.5|9182
1670860800000|2022-12-12 16:00:00|69901.7|69891.7|69921.5|69901.5|69950.1|69932.2|69894.7|69880|8043
1670864400000|2022-12-12 17:00:00|69916.3|69906.3|69931.7|69911.7|69944.6|69929.3|69896.5|69881.9|6033
1670868000000|2022-12-12 18:00:00|69932.2|69912.2|69952.4|69932.4|69958.5|69942.4|69926.6|69906.6|6370
1670871600000|2022-12-12 19:00:00|69953.2|69933.2|69940.9|69920.9|69985.5|69971.7|69937.7|69917.7|5846
1670875200000|2022-12-12 20:00:00|69941|69921|69915.9|69895.9|69945.1|69925.1|69913.1|69893.1|5338
1670878800000|2022-12-12 21:00:00|69915.8|69895.8|69906.3|69886.3|69935.2|69905.5|69897.6|69870.8|2959
1670882400000|2022-12-12 22:00:00|69906.1|69886.1|69936.5|69864.5|69957.7|69887.7|69827.3|69708.3|1092
1670886000000|2022-12-12 23:00:00|69936.4|69871.6|69892.6|69872.6|69963.6|69877.6|69859.9|69751.3|2775
1670889600000|2022-12-13 00:00:00|69893|69873|69873.4|69853.4|69924.2|69904.2|69868.3|69848.3|4189
1670893200000|2022-12-13 01:00:00|69870.8|69850.8|69836|69816|69945.2|69933.9|69816.2|69796.2|8900
1670896800000|2022-12-13 02:00:00|69836.1|69816.1|69807.6|69797.6|69851.7|69835.9|69750.8|69731.5|8637
1670900400000|2022-12-13 03:00:00|69810.9|69790.9|69854.6|69844.6|69886.6|69872|69805.9|69790.9|8226
1670904000000|2022-12-13 04:00:00|69854.9|69844.9|69853.2|69833.2|69881|69866.2|69842.4|69828|6483
1670907600000|2022-12-13 05:00:00|69853.5|69833.5|69823|69803|69867.7|69856.1|69790.2|69773.8|7738
1670911200000|2022-12-13 06:00:00|69823.3|69803.3|69839.9|69819.9|69843|69828.5|69801.7|69788.5|7762
1670914800000|2022-12-13 07:00:00|69839|69819|69855.5|69835.5|69863.8|69849.3|69806.8|69791.1|8678
1670918400000|2022-12-13 08:00:00|69855.3|69835.3|69895.1|69885.1|69903|69892.9|69825.3|69810.9|8609
1670922000000|2022-12-13 09:00:00|69895|69885|69955.9|69945.9|69974.9|69954.9|69831.6|69815.4|8128
1670925600000|2022-12-13 10:00:00|69953.9|69943.9|69871.9|69851.9|70032|70012|69827|69812.1|8405
1670929200000|2022-12-13 11:00:00|69871.8|69851.8|69876.4|69856.4|69894.8|69880|69826|69809.2|7268
1670932800000|2022-12-13 12:00:00|69877.7|69857.7|69930.8|69910.8|69950.8|69930.8|69856.9|69843.4|7886
1670936400000|2022-12-13 13:00:00|69930.5|69910.5|69602|69582|69951|69931|69490.5|69470.5|11906
1670940000000|2022-12-13 14:00:00|69602.3|69582.3|69559.7|69539.7|69607.1|69587.1|69472.1|69452.1|13269
1670943600000|2022-12-13 15:00:00|69561.2|69541.2|69627.4|69607.4|69677.1|69657.1|69543.7|69523.7|13219
1670947200000|2022-12-13 16:00:00|69625.9|69605.9|69653.7|69633.7|69691.5|69671.5|69546.3|69526.3|12868
1670950800000|2022-12-13 17:00:00|69653|69633|69637.8|69617.8|69663.8|69643.8|69584|69564|12773
1670954400000|2022-12-13 18:00:00|69637.2|69617.2|69648|69628|69683.9|69663.9|69604|69584|12041
1670958000000|2022-12-13 19:00:00|69649.1|69629.1|69623.1|69603.1|69687.5|69667.5|69605|69585|11204
1670961600000|2022-12-13 20:00:00|69623|69603|69664.7|69644.7|69666.7|69646.7|69615.8|69595.8|11082
1670965200000|2022-12-13 21:00:00|69662.6|69642.6|69693|69584.7|69726.5|69666|69662.4|69562|5263
1670968800000|2022-12-13 22:00:00|69692.8|69573.8|69697.5|69578.5|69734.4|69635.7|69643.9|69558.6|1717
1670972400000|2022-12-13 23:00:00|69697|69578|69694.7|69664.6|69737.8|69670.9|69647|69570.9|2487
1670976000000|2022-12-14 00:00:00|69690.5|69670.5|69657.6|69637.6|69734.6|69710.1|69657|69637|6409
1670979600000|2022-12-14 01:00:00|69656.8|69636.8|69631.7|69611.7|69677.1|69657.1|69584.3|69564.3|8865
1670983200000|2022-12-14 02:00:00|69631.6|69611.6|69658.4|69638.4|69675|69657.3|69611.8|69593.9|7710
1670986800000|2022-12-14 03:00:00|69658.2|69638.2|69646.8|69626.8|69700.7|69680.8|69612.1|69596.3|8023
1670990400000|2022-12-14 04:00:00|69646.6|69626.6|69639.1|69619.1|69669.2|69653.2|69637.7|69617.7|5611
1670994000000|2022-12-14 05:00:00|69638.9|69618.9|69645.7|69625.7|69668.7|69648.7|69594.1|69576.6|7469
1670997600000|2022-12-14 06:00:00|69645.4|69625.4|69630.8|69610.8|69657.8|69638.8|69606.4|69593.3|8195
1671001200000|2022-12-14 07:00:00|69631.2|69611.2|69539|69519|69659.3|69644.3|69529.2|69512.3|8663
1671004800000|2022-12-14 08:00:00|69538.5|69518.5|69444.9|69424.9|69567.5|69550.3|69394.6|69374.6|10163
1671008400000|2022-12-14 09:00:00|69444.8|69424.8|69508.7|69488.7|69534.9|69514.9|69430.3|69410.3|9121
1671012000000|2022-12-14 10:00:00|69508.8|69488.8|69486.6|69466.6|69520.5|69500.5|69473.6|69453.6|7631
1671015600000|2022-12-14 11:00:00|69486.5|69466.5|69563.5|69543.5|69581.8|69561.8|69486.5|69466.5|9271
1671019200000|2022-12-14 12:00:00|69563|69543|69584.3|69564.3|69597.2|69581.8|69551.1|69531.1|7286
1671022800000|2022-12-14 13:00:00|69584.4|69564.4|69568.7|69558.7|69609.6|69594.1|69554.2|69534.2|9627
1671026400000|2022-12-14 14:00:00|69568.5|69558.5|69573.1|69553.1|69584.8|69564.8|69521.8|69505.1|9443
1671030000000|2022-12-14 15:00:00|69572.9|69552.9|69462.5|69442.5|69578.2|69563.3|69443.1|69423.1|9449
1671033600000|2022-12-14 16:00:00|69462.1|69442.1|69485.6|69465.6|69500|69481.1|69434.5|69416.4|9360
1671037200000|2022-12-14 17:00:00|69485.8|69465.8|69472.2|69452.2|69516.9|69496.9|69458.3|69443|8617
1671040800000|2022-12-14 18:00:00|69472|69452|69505.1|69386.1|69517.2|69476|69452.3|69386.1|6866
1671044400000|2022-12-14 19:00:00|69509.4|69390.4|69581.8|69506.5|69668.9|69648.9|69476.8|69387.8|13199
1671048000000|2022-12-14 20:00:00|69575.3|69506.6|69491.6|69471.6|69600.5|69553.8|69454.5|69434.5|11814
1671051600000|2022-12-14 21:00:00|69492.8|69472.8|69464.8|69407.7|69502.2|69482.2|69448|69376.2|4252
1671055200000|2022-12-14 22:00:00|69464.6|69409|69576.6|69457.6|69586.3|69467.3|69457.3|69386.5|1176
1671058800000|2022-12-14 23:00:00|69596|69477|69527.6|69458.1|69605|69486|69489|69410.5|1716
1671062400000|2022-12-15 00:00:00|69523.2|69463.4|69481.9|69461.9|69552.1|69526.6|69457.8|69437.8|6293
1671066000000|2022-12-15 01:00:00|69480.9|69460.9|69593|69573|69610.2|69595.3|69480.9|69460.9|8364
1671069600000|2022-12-15 02:00:00|69593.5|69573.5|69646.2|69626.2|69666.4|69646.4|69566.6|69546.6|8280
1671073200000|2022-12-15 03:00:00|69646.3|69626.3|69629|69609|69673.3|69657.6|69601.2|69585.8|6657
1671076800000|2022-12-15 04:00:00|69628.9|69608.9|69644.1|69624.1|69658.5|69640.3|69613|69596.4|5982
1671080400000|2022-12-15 05:00:00|69644.5|69624.5|69668.8|69648.8|69705.2|69691|69632.7|69612.7|7367
1671084000000|2022-12-15 06:00:00|69669.9|69649.9|69667|69647|69691.9|69674.1|69637.3|69617.3|7160
1671087600000|2022-12-15 07:00:00|69663.4|69653.4|69699.6|69689.6|69713.9|69698.9|69619.3|69601.2|8428
1671091200000|2022-12-15 08:00:00|69703.8|69683.8|69821|69801|69826.4|69811.3|69676.6|69661.8|8820
1671094800000|2022-12-15 09:00:00|69820.6|69800.6|69774.9|69754.9|69875.5|69855.5|69768.6|69749.1|9229
1671098400000|2022-12-15 10:00:00|69775|69755|69742.4|69722.4|69799.7|69779.7|69727.7|69707.7|7873
1671102000000|2022-12-15 11:00:00|69742.3|69722.3|69710.1|69690.1|69755.7|69739.3|69661.8|69641.8|7608
1671105600000|2022-12-15 12:00:00|69710|69690|69705|69685|69743.1|69723.1|69683.7|69666.9|8790
1671109200000|2022-12-15 13:00:00|69705.2|69685.2|69664.3|69644.3|69780.3|69760.3|69649.8|69631.7|11243
1671112800000|2022-12-15 14:00:00|69663.4|69643.4|69721.6|69701.6|69731.4|69711.4|69592.9|69572.9|11968
1671116400000|2022-12-15 15:00:00|69721.4|69701.4|69941.6|69921.6|69943.3|69927.3|69716.1|69696.1|11651
1671120000000|2022-12-15 16:00:00|69941.9|69921.9|69954.9|69934.9|69966.2|69946.2|69889.2|69848|11156
1671123600000|2022-12-15 17:00:00|69954.5|69934.5|70000.9|69990.9|70006|69992.5|69945.5|69925.5|8483
1671127200000|2022-12-15 18:00:00|70000.6|69990.6|69980.6|69960.6|70009.5|69994|69963.6|69943.6|7034
1671130800000|2022-12-15 19:00:00|69979|69959|69916.7|69896.7|69982.8|69964.1|69891.8|69871.8|7924
1671134400000|2022-12-15 20:00:00|69916.4|69896.4|69909.5|69889.5|69927.3|69907.3|69873.8|69853.8|8368
1671138000000|2022-12-15 21:00:00|69909.7|69889.7|69941.8|69874.3|69982.4|69916.7|69887.9|69827.1|6853
1671141600000|2022-12-15 22:00:00|69942.1|69874.8|69946.8|69889.7|69968.4|69917.5|69915.2|69843.1|1142
1671145200000|2022-12-15 23:00:00|69945.2|69891.3|69932.4|69900.8|69976.3|69911.3|69919.1|69862.5|1185
1671148800000|2022-12-16 00:00:00|69936.3|69897.3|69863.3|69843.3|69962.3|69910.2|69845.1|69795.4|5725
1671152400000|2022-12-16 01:00:00|69861.2|69841.2|69840.3|69820.3|69955.6|69935.6|69801.2|69789.5|8853
1671156000000|2022-12-16 02:00:00|69840.5|69820.5|69721.5|69701.5|69857.2|69837.2|69667.6|69647.6|9249
1671159600000|2022-12-16 03:00:00|69719.4|69699.4|69795.3|69775.3|69832.4|69813.3|69717.2|69697.2|7527
1671163200000|2022-12-16 04:00:00|69794.8|69774.8|69807.8|69787.8|69829.2|69809.8|69782.8|69764|6044
1671166800000|2022-12-16 05:00:00|69807.7|69787.7|69815.1|69795.1|69849.5|69829.5|69805.4|69785.5|7289
1671170400000|2022-12-16 06:00:00|69815.3|69795.3|69732.1|69712.1|69826.6|69807.7|69721.7|69706.6|7216
1671174000000|2022-12-16 07:00:00|69731.9|69711.9|69825.7|69805.7|69853.9|69838.5|69722.1|69708.2|8134
1671177600000|2022-12-16 08:00:00|69825.1|69805.1|69766.3|69746.3|69826|69809.7|69743.2|69728.1|8488
1671181200000|2022-12-16 09:00:00|69766.7|69746.7|69871.2|69851.2|69871.8|69856.4|69761|69741|7786
1671184800000|2022-12-16 10:00:00|69870.8|69850.8|69804.2|69784.2|69878.2|69859.6|69798.7|69778.7|7892
1671188400000|2022-12-16 11:00:00|69804.3|69784.3|69793.6|69773.6|69814.5|69794.5|69738.7|69722|7961
1671192000000|2022-12-16 12:00:00|69793.7|69773.7|69812.4|69792.4|69857.8|69842.5|69786.5|69770|6931
1671195600000|2022-12-16 13:00:00|69812.5|69792.5|69818|69798|69862.1|69843.7|69788.4|69771.1|9516
1671199200000|2022-12-16 14:00:00|69817.6|69797.6|69784.8|69764.8|69886|69866|69766.3|69746.3|10853
1671202800000|2022-12-16 15:00:00|69785.1|69765.1|69851.6|69841.6|69875.6|69861|69778.6|69759.2|10538
1671206400000|2022-12-16 16:00:00|69850.4|69840.4|69826.2|69806.2|69858.1|69843|69777.1|69757.1|9010
1671210000000|2022-12-16 17:00:00|69826.4|69806.4|69808.4|69788.4|69827.1|69807.1|69779.1|69759.1|7527
1671213600000|2022-12-16 18:00:00|69808.7|69788.7|69774.2|69754.2|69815.8|69795.8|69758.9|69743.2|5588
1671217200000|2022-12-16 19:00:00|69774.3|69754.3|69765.5|69745.5|69781.4|69761.4|69756.8|69743.6|4653
1671220800000|2022-12-16 20:00:00|69765.7|69745.7|69794.5|69774.5|69809|69789|69759|69739|6288
1671224400000|2022-12-16 21:00:00|69794.9|69774.9|69784.6|69764.6|69843.3|69785.3|69772.8|69719.7|2545
1671397200000|2022-12-18 21:00:00|69828.5|69716.5|69847.5|69721.5|69847.5|69721.5|69828.5|69705.6|18
1671400800000|2022-12-18 22:00:00|69854.8|69748.1|69862.6|69763.8|69871.4|69798.3|69742.9|69643.6|663
1671404400000|2022-12-18 23:00:00|69844.2|69725.2|69898|69855.6|69914|69876.9|69817.7|69725.2|2047
1671408000000|2022-12-19 00:00:00|69893.1|69854.3|69744.2|69724.2|69899.7|69858.2|69740.6|69720.6|7278
1671411600000|2022-12-19 01:00:00|69743.6|69723.6|69777.6|69757.6|69789.5|69774|69715.4|69695.4|9402
1671415200000|2022-12-19 02:00:00|69778.1|69758.1|69786.4|69776.4|69788.4|69778.4|69746.5|69728.7|8247
1671418800000|2022-12-19 03:00:00|69785.7|69775.7|69845.4|69825.4|69852.8|69838|69780.3|69761.2|7233
1671422400000|2022-12-19 04:00:00|69844.5|69824.5|69861.9|69841.9|69873.6|69856.7|69813.5|69796|5654
1671426000000|2022-12-19 05:00:00|69862|69842|69875.8|69855.8|69885.2|69868.9|69814.7|69800|7176
1671429600000|2022-12-19 06:00:00|69876.3|69856.3|69806|69786|69884.2|69870|69770.1|69756.4|7167
1671433200000|2022-12-19 07:00:00|69805.2|69785.2|69838.2|69818.2|69852.9|69835.1|69790.9|69773.6|7193
1671436800000|2022-12-19 08:00:00|69838.3|69818.3|69737.4|69717.4|69839.7|69823.8|69733.7|69716.5|6786
1671440400000|2022-12-19 09:00:00|69733.1|69723.1|69769.6|69749.6|69776.4|69757.8|69706.8|69691.2|7110
1671444000000|2022-12-19 10:00:00|69769.8|69749.8|69762.7|69742.7|69812.7|69799.1|69735.1|69715.1|6048
1671447600000|2022-12-19 11:00:00|69762.5|69742.5|69781.9|69761.9|69797.1|69780.5|69748.4|69733.4|6515
1671451200000|2022-12-19 12:00:00|69782|69762|69746.6|69726.6|69784.2|69764.2|69724.4|69707.3|6869
1671454800000|2022-12-19 13:00:00|69746.4|69726.4|69797.8|69777.8|69804.2|69788.1|69719.7|69704.8|8025
1671458400000|2022-12-19 14:00:00|69797.7|69777.7|69861.1|69841.1|69887.8|69871.3|69792.3|69776.9|8068
1671462000000|2022-12-19 15:00:00|69861|69841|69886|69876|69908.4|69897.1|69814.8|69799.6|8425
1671465600000|2022-12-19 16:00:00|69883.5|69873.5|69857.1|69837.1|69906.5|69894.9|69839|69824.8|7866
1671469200000|2022-12-19 17:00:00|69857.7|69837.7|69843.6|69823.6|69863|69843|69817.4|69802.4|6351
1671472800000|2022-12-19 18:00:00|69843.8|69823.8|69896.3|69876.3|69900.7|69885.7|69833.7|69814.6|5519
1671476400000|2022-12-19 19:00:00|69896.1|69876.1|69903.5|69883.5|69908.7|69894.9|69883.7|69863.7|5385
1671480000000|2022-12-19 20:00:00|69904.1|69884.1|69907|69887|69907.2|69891.1|69897.3|69877.3|5888
1671483600000|2022-12-19 21:00:00|69906.9|69886.9|69901.4|69833.3|69920.1|69894.3|69881.7|69821.1|1865
1671487200000|2022-12-19 22:00:00|69902|69828.1|69892.7|69831.4|69918.4|69860.9|69848.5|69751.3|891
1671490800000|2022-12-19 23:00:00|69890.9|69833.2|69896.2|69876.2|69917.5|69879.3|69862.8|69800.9|1302
1671494400000|2022-12-20 00:00:00|69899.8|69879.8|69840.8|69820.8|69918.1|69898.1|69833.7|69813.7|4759
1671498000000|2022-12-20 01:00:00|69840.6|69820.6|69845.9|69825.9|69874.2|69854.9|69809.6|69796.9|7533
1671501600000|2022-12-20 02:00:00|69846|69826|69851.1|69831.1|69900.7|69886.8|69838.1|69824|6817
1671505200000|2022-12-20 03:00:00|69851|69831|69918.3|69898.3|69921.7|69901.7|69741.1|69721.1|12656
1671508800000|2022-12-20 04:00:00|69918.6|69898.6|69938.9|69918.9|69960.1|69940.1|69889.7|69869.7|11622
1671512400000|2022-12-20 05:00:00|69938.5|69918.5|69897.1|69877.1|69976.4|69956.5|69897.1|69877.1|11555
1671516000000|2022-12-20 06:00:00|69897.3|69877.3|69832.3|69812.3|69919|69899|69831.7|69811.7|11525
1671519600000|2022-12-20 07:00:00|69832.4|69812.4|69750.5|69730.5|69864.6|69844.6|69733.4|69713.4|11651
1671523200000|2022-12-20 08:00:00|69751.2|69731.2|69590|69570|69756|69736|69582.4|69562.4|11672
1671526800000|2022-12-20 09:00:00|69589.5|69569.5|69670.1|69650.1|69687.3|69669|69585.5|69565.5|11148
1671530400000|2022-12-20 10:00:00|69670.2|69650.2|69695.6|69675.6|69713.2|69698.2|69670.2|69650.2|7123
1671534000000|2022-12-20 11:00:00|69695.9|69675.9|69737.6|69727.6|69749.2|69733.3|69691.3|69671.3|7584
1671537600000|2022-12-20 12:00:00|69742.1|69722.1|69747.6|69727.6|69760.9|69740.9|69688.2|69668.2|7576
1671541200000|2022-12-20 13:00:00|69747.1|69727.1|69784.9|69774.9|69789.5|69777.5|69743.1|69725.5|7850
1671544800000|2022-12-20 14:00:00|69788.8|69768.8|69614.1|69604.1|69794.8|69779.8|69612|69597.9|8925
1671548400000|2022-12-20 15:00:00|69613.9|69603.9|69607.3|69597.3|69640.5|69620.9|69575.5|69556.5|9680
1671552000000|2022-12-20 16:00:00|69607.1|69597.1|69627.5|69607.5|69679|69659|69586.7|69572.2|9177
1671555600000|2022-12-20 17:00:00|69627.8|69607.8|69638.3|69618.3|69662.3|69642.3|69616.5|69597|8079
1671559200000|2022-12-20 18:00:00|69638.2|69618.2|69670.4|69650.4|69671.5|69652.7|69633.7|69613.7|6985
1671562800000|2022-12-20 19:00:00|69675.7|69655.7|69650.3|69630.3|69677.4|69658.4|69643.7|69623.7|7258
1671566400000|2022-12-20 20:00:00|69650.1|69630.1|69640.9|69620.9|69673.9|69653.9|69639|69619|5904
1671570000000|2022-12-20 21:00:00|69641.1|69621.1|69654.6|69558.7|69660.8|69621.3|69617.4|69524.3|2796
1671573600000|2022-12-20 22:00:00|69657.8|69558.5|69656.3|69537.3|69687.1|69633|69648.9|69529.9|629
1671577200000|2022-12-20 23:00:00|69687.6|69568.6|69647|69608.1|69687.6|69616.7|69634.4|69524.9|1186
1671580800000|2022-12-21 00:00:00|69647.3|69609.1|69665.4|69645.4|69679.3|69659.3|69622.8|69600|4222
1671584400000|2022-12-21 01:00:00|69664.4|69644.4|69711.9|69691.9|69754.7|69734.7|69638.8|69618.8|8292
1671588000000|2022-12-21 02:00:00|69712.1|69692.1|69744.4|69724.4|69748|69728|69679.8|69664.6|7402
1671591600000|2022-12-21 03:00:00|69744.3|69724.3|69758|69748|69774.4|69760.6|69720.9|69706.7|5573
1671595200000|2022-12-21 04:00:00|69757.9|69747.9|69760.1|69750.1|69769.4|69755.8|69732.4|69716.4|4749
1671598800000|2022-12-21 05:00:00|69760.2|69750.2|69775.1|69755.1|69792.6|69773.6|69729.4|69714.6|5268
1671602400000|2022-12-21 06:00:00|69775.2|69755.2|69806.2|69786.2|69817|69797.6|69746.1|69731.9|5271
1671606000000|2022-12-21 07:00:00|69806.3|69786.3|69733.5|69723.5|69809.1|69793.2|69709.8|69697|7146
1671609600000|2022-12-21 08:00:00|69733.9|69723.9|69727.4|69717.4|69780.6|69770.6|69721.5|69707.1|7560
1671613200000|2022-12-21 09:00:00|69727.5|69717.5|69800.6|69790.6|69830.6|69815.2|69725.5|69711|6419
1671616800000|2022-12-21 10:00:00|69800.9|69790.9|69806.3|69786.3|69827.2|69807.2|69780.8|69760.8|6590
1671620400000|2022-12-21 11:00:00|69806.5|69786.5|69834.3|69814.3|69856.3|69836.5|69802.1|69784|6973
1671624000000|2022-12-21 12:00:00|69834.4|69814.4|69884.8|69864.8|69889.3|69873.2|69822.6|69802.6|6826
1671627600000|2022-12-21 13:00:00|69884.9|69864.9|69880|69860|69906.5|69891.3|69852.5|69832.5|7922
1671631200000|2022-12-21 14:00:00|69879.9|69859.9|69890.7|69870.7|69908.4|69892.5|69843.8|69828.8|8703
1671634800000|2022-12-21 15:00:00|69895.9|69859.8|69849.5|69839.5|69903.3|69883.3|69822.8|69804.4|8910
1671638400000|2022-12-21 16:00:00|69849.6|69839.6|69946.9|69926.9|69968.6|69953.8|69849.6|69836.8|7554
1671642000000|2022-12-21 17:00:00|69947.3|69927.3|69929.7|69909.7|69960.9|69945.3|69916.2|69896.2|5441
1671645600000|2022-12-21 18:00:00|69929.8|69909.8|69908.3|69888.3|69937.1|69922.1|69895.8|69877.9|6748
1671649200000|2022-12-21 19:00:00|69908.2|69888.2|69887.5|69867.5|69925.6|69905.6|69870|69850|6713
1671652800000|2022-12-21 20:00:00|69887.2|69867.2|69901.9|69881.9|69904|69884|69873.8|69853.8|6508
1671656400000|2022-12-21 21:00:00|69902.3|69882.3|69884.1|69843.7|69924.4|69883.9|69869.1|69804.5|4696
1671660000000|2022-12-21 22:00:00|69913.5|69824.8|69900.7|69816.3|69913.5|69851.7|69867.1|69813.5|1507
1671663600000|2022-12-21 23:00:00|69901.6|69817.3|69887.3|69839.6|69912.5|69854.3|69862.2|69816.1|1306
1671667200000|2022-12-22 00:00:00|69891|69842.9|69797.1|69777.1|69892.6|69862.8|69782.5|69762.5|6265
1671670800000|2022-12-22 01:00:00|69796.8|69776.8|69805.8|69785.8|69825.1|69810.1|69762.5|69745.9|7805
1671674400000|2022-12-22 02:00:00|69801.3|69791.3|69845.4|69835.4|69873|69856|69790.4|69776.1|7592
1671678000000|2022-12-22 03:00:00|69845.1|69835.1|69805.1|69785.1|69852|69840|69790.2|69775|5990
1671681600000|2022-12-22 04:00:00|69805|69785|69819.1|69809.1|69847.3|69829.8|69796.6|69780.5|4773
1671685200000|2022-12-22 05:00:00|69819.5|69809.5|69835.2|69825.2|69844.6|69826.3|69808.6|69793.4|4786
1671688800000|2022-12-22 06:00:00|69835.3|69825.3|69839.5|69819.5|69887.6|69870.5|69821.7|69805.1|5187
1671692400000|2022-12-22 07:00:00|69839.8|69819.8|69864.5|69854.5|69875.7|69862.5|69805.5|69790.4|5753
1671696000000|2022-12-22 08:00:00|69865.1|69855.1|69860.6|69840.6|69889.1|69874.5|69842|69824.1|6430
1671699600000|2022-12-22 09:00:00|69860.4|69840.4|69838.4|69818.4|69888.6|69873.1|69812.1|69792.1|6162
1671703200000|2022-12-22 10:00:00|69837.8|69817.8|69867.4|69847.4|69890.1|69870.1|69837.2|69817.2|5546
1671706800000|2022-12-22 11:00:00|69867.1|69847.1|69904.2|69884.2|69908.8|69888.8|69854.5|69837.1|5687
1671710400000|2022-12-22 12:00:00|69904.1|69884.1|69889.2|69869.2|69930.8|69915.3|69884.7|69867.6|5959
1671714000000|2022-12-22 13:00:00|69889.1|69869.1|69950.5|69930.5|69963.9|69943.9|69876.4|69860.3|8861
1671717600000|2022-12-22 14:00:00|69950.6|69930.6|69933.8|69913.8|69991|69976.1|69923|69907.1|8805
1671721200000|2022-12-22 15:00:00|69933.7|69913.7|69978.5|69958.5|70004.7|69989.1|69928|69908|9439
1671724800000|2022-12-22 16:00:00|69978.4|69958.4|70016.5|69996.5|70018.5|70000.4|69963.3|69943.5|7106
1671728400000|2022-12-22 17:00:00|70015.2|69995.2|70038.4|70018.4|70039.9|70025|69993.9|69979|5133
1671732000000|2022-12-22 18:00:00|70038.5|70018.5|70152.4|70132.4|70166.5|70146.5|70033.3|70018.5|5788
1671735600000|2022-12-22 19:00:00|70152|70132|70133.4|70113.4|70156.5|70136.5|70124.9|70110.7|6629
1671739200000|2022-12-22 20:00:00|70133.7|70113.7|70138.1|70118.1|70152.5|70134.6|70122.9|70106.1|4999
1671742800000|2022-12-22 21:00:00|70138.2|70118.2|70119|70072|70161.9|70127.2|70113.8|70049|2191
1671746400000|2022-12-22 22:00:00|70118.4|70071.6|70114.9|70060.9|70164.8|70085.3|70108.1|70029.6|977
1671750000000|2022-12-22 23:00:00|70116.2|70061|70092.9|70072.9|70152.4|70081|70087.2|70022.4|1147
1671753600000|2022-12-23 00:00:00|70093.4|70073.4|70123.8|70103.8|70139.2|70119.2|70045.5|70025.5|4413
1671757200000|2022-12-23 01:00:00|70123.2|70103.2|70009.1|69989.1|70123.2|70103.2|70001.6|69983.6|8392
1671760800000|2022-12-23 02:00:00|70009.3|69989.3|69985.5|69965.5|70038.3|70018.3|69948.1|69933.9|7363
1671764400000|2022-12-23 03:00:00|69985.2|69965.2|69977.7|69957.7|70006.2|69989|69938.7|69926.8|5797
1671768000000|2022-12-23 04:00:00|69977.8|69957.8|69978.2|69958.2|69990.3|69975.2|69949.5|69936.6|4225
1671771600000|2022-12-23 05:00:00|69977.9|69957.9|69979.1|69969.1|70008.4|69991.4|69968.8|69949.5|5512
1671775200000|2022-12-23 06:00:00|69979.2|69969.2|70012.2|69992.2|70013.4|69995.3|69948|69928.9|5186
1671778800000|2022-12-23 07:00:00|70013.4|69993.4|69958.9|69938.9|70014.5|69994.5|69900.7|69880.7|6833
1671782400000|2022-12-23 08:00:00|69954.1|69944.1|70002.4|69982.4|70006.1|69992.7|69946.1|69929|6709
1671786000000|2022-12-23 09:00:00|70001.7|69981.7|69996.4|69976.4|70022.9|70004.9|69981.4|69966|6075
1671789600000|2022-12-23 10:00:00|69997.2|69977.2|69999|69979|70018.2|70002.7|69982|69968.7|5527
1671793200000|2022-12-23 11:00:00|69998.5|69978.5|70007.9|69997.9|70024.5|70010|69966|69948.7|5682
1671796800000|2022-12-23 12:00:00|70008.7|69998.7|69966.5|69946.5|70030.1|70015.7|69957.9|69941.8|6207
1671800400000|2022-12-23 13:00:00|69966.4|69946.4|70030|70010|70042.8|70022.8|69941.2|69918.2|9520
1671804000000|2022-12-23 14:00:00|70030.1|70010.1|70081.3|70061.3|70092.9|70072.9|70013.3|69993.3|8930
1671807600000|2022-12-23 15:00:00|70081.5|70061.5|70031.9|70011.9|70087.4|70067.4|69988.8|69968.8|9390
1671811200000|2022-12-23 16:00:00|70032|70012|69984.1|69964.1|70048.8|70028.8|69939|69919|7395
1671814800000|2022-12-23 17:00:00|69986.1|69966.1|70026.7|70006.7|70031.8|70011.8|69972.5|69952.5|6892
1671818400000|2022-12-23 18:00:00|70026.8|70006.8|70068.9|70048.9|70080.9|70060.9|70022.8|70002.8|6105
1671822000000|2022-12-23 19:00:00|70070.3|70050.3|70066.1|70046.1|70078.7|70058.7|70062.4|70042.4|6222
1671825600000|2022-12-23 20:00:00|70065.8|70045.8|70049.7|70029.7|70066.3|70046.3|70041.2|70021.2|8010
1671829200000|2022-12-23 21:00:00|70050|70030|70073.5|69988.3|70110.3|70051|70002.5|69938.5|3918
1672088400000|2022-12-26 21:00:00|69760.2|69738.2|69768.8|69746.8|69780.6|69758.6|69747.3|69725.3|263
1672092000000|2022-12-26 22:00:00|69771.6|69749.6|69809.4|69725|69827.9|69755.6|69754.6|69691.2|739
1672095600000|2022-12-26 23:00:00|69799.7|69717.9|69772.3|69726.1|69811.4|69743.4|69726|69687.7|3420
1672099200000|2022-12-27 00:00:00|69772.2|69726.7|69708.6|69688.6|69772.2|69745.3|69700.1|69680.1|5247
1672102800000|2022-12-27 01:00:00|69708.2|69688.2|69647.7|69627.7|69746.1|69726.1|69635.5|69615.5|8147
1672106400000|2022-12-27 02:00:00|69647.3|69627.3|69655.2|69635.2|69673.4|69653.4|69604.9|69584.9|6185
1672110000000|2022-12-27 03:00:00|69655.1|69635.1|69697.5|69677.5|69709.8|69692.2|69637.5|69620.1|5229
1672113600000|2022-12-27 04:00:00|69697.4|69677.4|69692.1|69682.1|69702.2|69685.6|69677.5|69657.5|3075
1672117200000|2022-12-27 05:00:00|69692|69682|69655.2|69635.2|69698.4|69683.9|69639.9|69619.9|4528
1672120800000|2022-12-27 06:00:00|69655.5|69635.5|69640.9|69620.9|69688.8|69668.8|69616.6|69601.1|5630
1672124400000|2022-12-27 07:00:00|69644.4|69624.4|69738.6|69718.6|69755|69735|69631.2|69611.2|5731
1672128000000|2022-12-27 08:00:00|69738.3|69718.3|69703|69683|69790.5|69770.5|69699.6|69679.6|5608
1672131600000|2022-12-27 09:00:00|69702.9|69682.9|69671.4|69651.4|69712.3|69692.7|69662.3|69642.3|5279
1672135200000|2022-12-27 10:00:00|69671.5|69651.5|69698.1|69678.1|69744.1|69724.1|69671.3|69651.3|5357
1672138800000|2022-12-27 11:00:00|69698|69678|69764.3|69744.3|69778.9|69758.9|69693.5|69673.5|4640
1672142400000|2022-12-27 12:00:00|69764.1|69744.1|69739.8|69719.8|69765.6|69745.6|69681.6|69661.6|6571
1672146000000|2022-12-27 13:00:00|69739.3|69719.3|69757.8|69737.8|69757.9|69737.9|69672.7|69652.7|8331
1672149600000|2022-12-27 14:00:00|69758.5|69738.5|69676|69656|69780.4|69760.4|69662.5|69642.5|8548
1672153200000|2022-12-27 15:00:00|69675.9|69655.9|69616.5|69596.5|69687|69667|69607|69589.6|8532
1672156800000|2022-12-27 16:00:00|69616.2|69596.2|69591.5|69571.5|69650.7|69630.7|69588.7|69568.7|6647
1672160400000|2022-12-27 17:00:00|69591.6|69571.6|69659.1|69639.1|69679.3|69659.3|69576.2|69560.7|5251
1672164000000|2022-12-27 18:00:00|69659.2|69639.2|69661.1|69641.1|69680.5|69660.5|69649.3|69629.3|6567
1672167600000|2022-12-27 19:00:00|69661|69641|69663|69643|69668.2|69648.2|69656.9|69640.1|5165
1672171200000|2022-12-27 20:00:00|69662.9|69642.9|69698.5|69678.5|69714.2|69694.2|69661.4|69641.4|5490
1672174800000|2022-12-27 21:00:00|69698.4|69678.4|69728.2|69641.3|69756.1|69685.5|69696|69617.5|2172
1672178400000|2022-12-27 22:00:00|69728.6|69641.4|69769.5|69655.4|69769.5|69703.6|69703.6|69584.6|2348
1672182000000|2022-12-27 23:00:00|69768.8|69654.7|69707.2|69651.6|69768.8|69696.4|69690.4|69626.9|1168
1672185600000|2022-12-28 00:00:00|69703.1|69654.3|69703.4|69683.4|69743.2|69717.9|69670.5|69643.5|5180
1672189200000|2022-12-28 01:00:00|69703.2|69683.2|69703.5|69693.5|69742.4|69722.4|69676.4|69656.4|7778
1672192800000|2022-12-28 02:00:00|69703.7|69693.7|69717|69707|69764|69747.6|69684|69670.6|7212
1672196400000|2022-12-28 03:00:00|69716.7|69706.7|69747.6|69737.6|69767.6|69750.6|69695.4|69683.4|5889
1672200000000|2022-12-28 04:00:00|69752.9|69732.9|69719.4|69699.4|69753|69738.5|69706.8|69692.5|4318
1672203600000|2022-12-28 05:00:00|69719.3|69699.3|69709.9|69689.9|69725.6|69705.6|69674|69654|4815
1672207200000|2022-12-28 06:00:00|69709.7|69689.7|69687.3|69677.3|69737.1|69724.1|69653.9|69638.5|5159
1672210800000|2022-12-28 07:00:00|69686.7|69676.7|69729.4|69709.4|69744|69731.5|69668.7|69651.2|6206
1672214400000|2022-12-28 08:00:00|69729.2|69709.2|69767|69747|69782.5|69764.3|69722.3|69708|6414
1672218000000|2022-12-28 09:00:00|69766.9|69746.9|69810.7|69790.7|69822.3|69805.8|69762|69746.9|5956
1672221600000|2022-12-28 10:00:00|69810.8|69790.8|69793.8|69773.8|69833.2|69816.4|69755.4|69737.1|5379
1672225200000|2022-12-28 11:00:00|69793.7|69773.7|69810|69790|69826.6|69807.8|69782.3|69765.8|6276
1672228800000|2022-12-28 12:00:00|69809.7|69789.7|69819.9|69799.9|69837.9|69817.9|69792.4|69773.8|6346
1672232400000|2022-12-28 13:00:00|69820.3|69800.3|69876|69866|69884.2|69869.8|69799|69782.9|6715
1672236000000|2022-12-28 14:00:00|69875.8|69865.8|69895.6|69885.6|69901.4|69886.3|69820.7|69805.3|7590
1672239600000|2022-12-28 15:00:00|69895|69885|69992|69982|70033.3|70019.7|69877|69862|8891
1672243200000|2022-12-28 16:00:00|69999.1|69979.1|69991.2|69971.2|70003.7|69986.6|69909.6|69894.5|8036
1672246800000|2022-12-28 17:00:00|69991.1|69971.1|69932.7|69912.7|70004.3|69984.3|69923.1|69903.1|6133
1672250400000|2022-12-28 18:00:00|69932.4|69912.4|69975.9|69955.9|69986.1|69966.1|69917.1|69900.4|6421
1672254000000|2022-12-28 19:00:00|69976.6|69956.6|69987.8|69967.8|69997.5|69979.7|69954.3|69934.3|6810
1672257600000|2022-12-28 20:00:00|69988.7|69968.7|70006.1|69986.1|70009.8|69989.8|69988.3|69968.3|5659
1672261200000|2022-12-28 21:00:00|70006|69986|69999.2|69940.5|70047.6|69997.5|69974.7|69888.1|2483
1672264800000|2022-12-28 22:00:00|69998.6|69936.8|70030|69934.5|70039.4|69974.8|69990.4|69907.2|826
1672268400000|2022-12-28 23:00:00|70029.5|69934|69926.1|69906.1|70029.5|69972.2|69916|69873.9|2075
1672272000000|2022-12-29 00:00:00|69927|69907|69944.9|69924.9|69952.6|69937.5|69903.7|69883.7|5723
1672275600000|2022-12-29 01:00:00|69945.2|69925.2|69888.1|69868.1|69965.7|69945.7|69852.3|69837.1|7131
1672279200000|2022-12-29 02:00:00|69889.8|69869.8|69852.9|69832.9|69901.3|69883.4|69827|69811.7|6181
1672282800000|2022-12-29 03:00:00|69853.2|69833.2|69779.8|69759.8|69855.6|69842.9|69768.6|69748.6|6488
1672286400000|2022-12-29 04:00:00|69779.6|69759.6|69778.6|69758.6|69826|69811.3|69762.6|69747.2|4367
1672290000000|2022-12-29 05:00:00|69779|69759|69717.3|69697.3|69815.9|69801.6|69715.7|69696.4|6457
1672293600000|2022-12-29 06:00:00|69717.2|69697.2|69710.3|69690.3|69750.3|69733.8|69688.4|69673.6|6529
1672297200000|2022-12-29 07:00:00|69710.6|69690.6|69813.9|69793.9|69813.9|69796.3|69710.6|69690.6|6980
1672300800000|2022-12-29 08:00:00|69813.2|69793.2|69810.7|69790.7|69836.5|69822|69780.5|69764.5|6446
1672304400000|2022-12-29 09:00:00|69810.6|69790.6|69737.4|69727.4|69810.8|69796.1|69731.1|69716.6|6334
1672308000000|2022-12-29 10:00:00|69737.5|69727.5|69748.5|69738.5|69786.3|69771.1|69709.9|69692.9|5743
1672311600000|2022-12-29 11:00:00|69748.3|69738.3|69775.2|69765.2|69793.3|69779.6|69747.8|69733.4|5454
1672315200000|2022-12-29 12:00:00|69775.3|69765.3|69784.8|69764.8|69807.7|69792.7|69758|69743.6|5419
1672318800000|2022-12-29 13:00:00|69784.9|69764.9|69817.7|69797.7|69830.2|69814.4|69773.5|69758.8|8035
1672322400000|2022-12-29 14:00:00|69817.5|69797.5|69802|69782|69848.7|69833.1|69790.8|69771.1|8342
1672326000000|2022-12-29 15:00:00|69802.2|69782.2|69846.3|69826.3|69857|69839.6|69782.6|69767.6|8390
1672329600000|2022-12-29 16:00:00|69846.2|69826.2|69775.7|69755.7|69871.8|69853.3|69766.4|69747.1|6733
1672333200000|2022-12-29 17:00:00|69775.3|69755.3|69782.1|69762.1|69797.2|69777.2|69758.3|69738.3|6369
1672336800000|2022-12-29 18:00:00|69782.7|69762.7|69807.5|69787.5|69826.5|69812.4|69780.2|69760.2|5224
1672340400000|2022-12-29 19:00:00|69806.9|69786.9|69806.8|69786.8|69813.2|69793.2|69782|69762|5604
1672344000000|2022-12-29 20:00:00|69807.1|69787.1|69808.6|69788.6|69814.9|69794.9|69794.9|69774.9|6368
1672347600000|2022-12-29 21:00:00|69808.9|69788.9|69787.3|69716|69813.7|69793.7|69734.9|69672.2|3833
1672351200000|2022-12-29 22:00:00|69784.9|69714.1|69783.3|69686.2|69796.3|69729|69744.2|69678.2|1141
1672354800000|2022-12-29 23:00:00|69790|69682.7|69753.6|69733.6|69795|69749.2|69748.6|69679.3|1469
1672358400000|2022-12-30 00:00:00|69747.3|69727.3|69724.6|69704.6|69776.1|69756.1|69723.8|69703.4|5490
1672362000000|2022-12-30 01:00:00|69724.5|69704.5|69661.5|69641.5|69748|69730.5|69630.2|69616.8|6749
1672365600000|2022-12-30 02:00:00|69661.4|69641.4|69729.9|69709.9|69751.6|69736.7|69656.2|69640.8|6856
1672369200000|2022-12-30 03:00:00|69730.1|69710.1|69749.4|69739.4|69760.1|69744.2|69691.4|69674.8|5309
1672372800000|2022-12-30 04:00:00|69749.2|69739.2|69732.1|69722.1|69759|69745.6|69726.4|69710.3|4008
1672376400000|2022-12-30 05:00:00|69732.2|69722.2|69651.8|69631.8|69732.3|69722.3|69624.1|69610.8|5428
1672380000000|2022-12-30 06:00:00|69651.9|69631.9|69679|69659|69702.4|69687.2|69648.1|69628.1|5688
1672383600000|2022-12-30 07:00:00|69679.3|69659.3|69671.4|69661.4|69724.3|69708.7|69642.2|69622.8|5953
1672387200000|2022-12-30 08:00:00|69671.2|69661.2|69575.4|69555.4|69686.4|69672.2|69566.2|69551.8|6902
1672390800000|2022-12-30 09:00:00|69572|69562|69444.5|69424.5|69595.2|69580.7|69413|69393|7327
1672394400000|2022-12-30 10:00:00|69444.4|69424.4|69219.9|69199.9|69449.7|69429.7|69185.8|69165.8|7822
1672398000000|2022-12-30 11:00:00|69220.1|69200.1|69121.2|69101.2|69220.1|69200.1|69078.8|69062|8325
1672401600000|2022-12-30 12:00:00|69121.8|69101.8|69098.4|69078.4|69224.1|69204.1|69075.9|69055.9|6976
1672405200000|2022-12-30 13:00:00|69098.5|69078.5|69109.2|69089.2|69216|69196|69098.5|69078.5|8113
1672408800000|2022-12-30 14:00:00|69108.8|69088.8|69105|69085|69134.4|69114.4|69059.9|69039.9|8973
1672412400000|2022-12-30 15:00:00|69105.3|69085.3|69196.7|69176.7|69214.9|69197.3|69103.2|69083.2|9554
1672416000000|2022-12-30 16:00:00|69196.4|69176.4|69180.3|69160.3|69201.1|69182.9|69121.1|69101.1|7391
1672419600000|2022-12-30 17:00:00|69180|69160|69125|69105|69253.9|69233.9|69107.1|69087.1|7998
1672423200000|2022-12-30 18:00:00|69123.8|69103.8|69255.1|69235.1|69257.2|69237.2|69105.5|69085.5|8804
1672426800000|2022-12-30 19:00:00|69255.2|69235.2|69200.9|69180.9|69267.3|69247.3|69162.6|69142.6|6437
1672430400000|2022-12-30 20:00:00|69201|69181|69217|69197|69235.5|69215.5|69187|69167|5302
1672434000000|2022-12-30 21:00:00|69217.4|69197.4|69190.5|69170.5|69308.4|69247.1|69180.2|69118.6|4503
1672606800000|2023-01-01 21:00:00|69269.3|69149.5|69247.8|69121.8|69269.3|69149.5|69247.8|69121.8|11
1672610400000|2023-01-01 22:00:00|69248.2|69122.2|69156.6|69076.9|69304.9|69185.9|69136.1|69029|971
1672614000000|2023-01-01 23:00:00|69137|69078.6|69219.9|69187|69307|69202.1|69136.7|69021.1|1430
1672617600000|2023-01-02 00:00:00|69220.9|69182.9|69204.4|69184.4|69269.2|69197.2|69198.1|69131.4|1847
1672621200000|2023-01-02 01:00:00|69207.2|69187.2|69277.1|69243.2|69302.3|69251.5|69200.2|69136.4|2390
1672624800000|2023-01-02 02:00:00|69278.3|69242.1|69308.2|69260.7|69311.1|69274.1|69263|69216.8|1442
1672628400000|2023-01-02 03:00:00|69305|69261.3|69338.8|69284.2|69381.2|69313|69288.4|69220.9|1705
1672632000000|2023-01-02 04:00:00|69333.5|69294.2|69319.8|69299.8|69348.1|69306.9|69311.5|69269.1|1863
1672635600000|2023-01-02 05:00:00|69319.9|69299.9|69303|69244.8|69353.3|69306.6|69281|69239.6|1969
1672639200000|2023-01-02 06:00:00|69309.1|69243.9|69299.9|69221.4|69335.3|69270.4|69266.7|69204.8|4278
1672642800000|2023-01-02 07:00:00|69297.1|69228.4|69298.3|69249.7|69322.2|69272.9|69261.5|69210.4|2823
1672646400000|2023-01-02 08:00:00|69298.4|69250.4|69299|69257.2|69310.1|69281.3|69265.6|69221.7|5676
1672650000000|2023-01-02 09:00:00|69299.1|69262.3|69276.9|69256.9|69303.7|69272|69268.9|69242.1|6685
1672653600000|2023-01-02 10:00:00|69277.1|69257.1|69264.9|69244.9|69299.9|69267.8|69263.8|69243.8|8030
1672657200000|2023-01-02 11:00:00|69264.8|69244.8|69254.8|69234.8|69277.7|69246.5|69241.5|69211.6|2074
1672660800000|2023-01-02 12:00:00|69254.7|69234.7|69254.1|69234.1|69279.9|69239.2|69246.5|69219.9|1599
1672664400000|2023-01-02 13:00:00|69254.6|69234.6|69279.1|69213.2|69336.8|69258.4|69247.5|69171.2|3365
1672668000000|2023-01-02 14:00:00|69255.4|69217.2|69266.6|69246.6|69287.9|69252.2|69253.2|69208|2282
1672671600000|2023-01-02 15:00:00|69266.5|69246.5|69264.2|69233.5|69303.3|69255.2|69253.9|69217.7|1932
1672675200000|2023-01-02 16:00:00|69259.3|69233.7|69303.2|69263.4|69325.7|69283.9|69250.5|69215.2|1813
1672678800000|2023-01-02 17:00:00|69303.4|69263.3|69297.7|69277.7|69303.4|69281.4|69288.9|69262.7|1357
1672682400000|2023-01-02 18:00:00|69297.6|69277.6|69302.6|69214.9|69317|69280.1|69286|69196.7|1074
1672686000000|2023-01-02 19:00:00|69304.8|69205.6|69306.5|69254.3|69334.5|69262.3|69294.4|69202.9|951
1672689600000|2023-01-02 20:00:00|69307.9|69254.4|69308.5|69248.8|69334.4|69278.8|69298.2|69206|1262
1672693200000|2023-01-02 21:00:00|69308.6|69248.4|69299.8|69238.2|69356.1|69261.9|69295.2|69193.7|1035
1672696800000|2023-01-02 22:00:00|69299.9|69239.6|69323.6|69204.6|69332.4|69240.5|69278.6|69196.4|1402
1672700400000|2023-01-02 23:00:00|69326.4|69207.4|69318.4|69277.9|69362.8|69289.8|69299.4|69204.3|1362
1672704000000|2023-01-03 00:00:00|69318.3|69278|69359.8|69339.8|69405.5|69385.5|69279.6|69259.6|5985
1672707600000|2023-01-03 01:00:00|69359.2|69339.2|69203.3|69183.3|69390.2|69370.2|69105.6|69080.5|9810
1672711200000|2023-01-03 02:00:00|69203.6|69183.6|68884.7|68864.7|69276.3|69261.6|68822.7|68802.7|9577
1672714800000|2023-01-03 03:00:00|68884.9|68864.9|68920.7|68900.7|68930.4|68913.1|68812|68794.6|8466
1672718400000|2023-01-03 04:00:00|68920.6|68900.6|68912.5|68892.5|68933.6|68914.2|68813.6|68802.4|7234
1672722000000|2023-01-03 05:00:00|68914.2|68894.2|68893.1|68873.1|68959|68943.9|68842.4|68825.6|8696
1672725600000|2023-01-03 06:00:00|68893|68873|68885.7|68865.7|68930|68914|68799.5|68779.5|8318
1672729200000|2023-01-03 07:00:00|68885.1|68865.1|68973|68963|68997.6|68981.8|68868.7|68851.9|8205
1672732800000|2023-01-03 08:00:00|68972.5|68962.5|69186.1|69166.1|69186.5|69166.5|68972|68958.4|10067
1672736400000|2023-01-03 09:00:00|69185.8|69165.8|69141|69121|69225|69205|69123|69103|5133
1672740000000|2023-01-03 10:00:00|69146.2|69126.2|69210.3|69190.3|69224.2|69204.2|69103.6|69083.6|7166
1672743600000|2023-01-03 11:00:00|69210.5|69190.5|69213.8|69193.8|69285.3|69270.9|69206.2|69190.4|7863
1672747200000|2023-01-03 12:00:00|69213.9|69193.9|69209.1|69189.1|69259.6|69239.9|69160.3|69146.3|7671
1672750800000|2023-01-03 13:00:00|69209.2|69189.2|69102.6|69082.6|69229.2|69212.8|69029|69012.6|9002
1672754400000|2023-01-03 14:00:00|69102.8|69082.8|69068.7|69048.7|69160.8|69140.8|68966.5|68946.8|10196
1672758000000|2023-01-03 15:00:00|69068.9|69048.9|69222.1|69212.1|69242.4|69222.4|69056.2|69036.2|10134
1672761600000|2023-01-03 16:00:00|69222|69212|69227.5|69207.5|69272.1|69252.1|69201.3|69184.2|9463
1672765200000|2023-01-03 17:00:00|69227.6|69207.6|69214.9|69194.9|69252.1|69233.7|69205.4|69190.7|6900
1672768800000|2023-01-03 18:00:00|69209.5|69199.5|69208.2|69198.2|69250.8|69230.8|69206.2|69191.9|5903
1672772400000|2023-01-03 19:00:00|69208.4|69198.4|69213.4|69193.4|69229.6|69214.6|69197.8|69182.9|5724
1672776000000|2023-01-03 20:00:00|69213.5|69193.5|69235.1|69215.1|69239.3|69219.3|69206|69189|5360
1672779600000|2023-01-03 21:00:00|69235.7|69215.7|69249.5|69229.5|69259.2|69236.1|69234.7|69214.7|2488
1672783200000|2023-01-03 22:00:00|69247.9|69227.9|69264|69177.8|69278.1|69227.9|69234.3|69151.4|937
1672786800000|2023-01-03 23:00:00|69262.4|69180.3|69213.1|69193.1|69276.6|69222.2|69210.5|69163.9|1932
1672790400000|2023-01-04 00:00:00|69212.7|69192.7|69167.6|69147.6|69218|69198|69137|69117|4709
1672794000000|2023-01-04 01:00:00|69167.7|69147.7|69065.1|69045.1|69208.5|69188.5|69028.2|69008.2|9460
1672797600000|2023-01-04 02:00:00|69064.5|69044.5|69026.9|69006.9|69131.6|69116.2|68991.5|68975.6|7747
1672801200000|2023-01-04 03:00:00|69026.8|69006.8|68963.9|68953.9|69055.7|69041|68961.7|68947.3|5656
1672804800000|2023-01-04 04:00:00|68963.8|68953.8|68900.6|68880.6|68971.2|68959.1|68874.7|68856.9|5920
1672808400000|2023-01-04 05:00:00|68900.9|68880.9|68953.2|68933.2|68974.5|68957.4|68858.4|68843.5|7992
1672812000000|2023-01-04 06:00:00|68953.4|68933.4|68951.9|68941.9|69016.5|69001.5|68921.5|68905.6|7258
1672815600000|2023-01-04 07:00:00|68955.5|68945.5|68950.4|68930.4|68966.4|68950.1|68892.6|68873.1|8836
1672819200000|2023-01-04 08:00:00|68945.4|68935.4|68881.9|68871.9|68952.8|68938.6|68808.8|68793.4|9221
1672822800000|2023-01-04 09:00:00|68886.6|68866.6|68858.6|68838.6|68908.5|68894.8|68830.6|68816.1|7730
1672826400000|2023-01-04 10:00:00|68858.8|68838.8|68890.1|68880.1|68920.5|68901.6|68832.3|68815.3|6423
1672830000000|2023-01-04 11:00:00|68890.2|68880.2|68892.2|68872.2|68896.7|68883.4|68838.3|68823.5|5883
1672833600000|2023-01-04 12:00:00|68892.1|68872.1|68958|68938|68960.4|68944.2|68875.4|68860|7518
1672837200000|2023-01-04 13:00:00|68957.8|68937.8|68965.1|68945.1|69010.3|68998|68932.6|68915.2|9258
1672840800000|2023-01-04 14:00:00|68965.4|68945.4|68967.1|68947.1|69002.1|68987.9|68921.6|68906.1|9601
1672844400000|2023-01-04 15:00:00|68965.7|68945.7|69040.6|69020.6|69104.8|69084.8|68965.3|68945.3|10950
1672848000000|2023-01-04 16:00:00|69042.2|69022.2|68958|68938|69059.6|69044.5|68919.3|68904.1|8788
1672851600000|2023-01-04 17:00:00|68957.8|68937.8|69026.4|69006.4|69031|69011|68933.6|68914.9|6932
1672855200000|2023-01-04 18:00:00|69026.1|69006.1|69073.7|69038.5|69095.5|69075.5|69006.1|68988.9|6393
1672858800000|2023-01-04 19:00:00|69073.5|69038.9|69028.5|69008.5|69105.6|69085.6|69024.7|69004.2|9578
1672862400000|2023-01-04 20:00:00|69028.2|69008.2|69028.9|69008.9|69049.6|69029.6|69018|68998|7441
1672866000000|2023-01-04 21:00:00|69028.8|69008.8|69017.1|68967.3|69055.1|69010.1|69007.2|68938.2|2477
1672869600000|2023-01-04 22:00:00|69017.6|68963|69018.9|68949.2|69060.8|68976.1|69001|68908.1|1177
1672873200000|2023-01-04 23:00:00|69016.4|68924.9|69001.4|68981.4|69058.4|68985.4|68990.2|68924.9|1730
1672876800000|2023-01-05 00:00:00|69001.3|68981.3|68917.9|68897.9|69040.2|69020.2|68901.4|68882.6|6202
1672880400000|2023-01-05 01:00:00|68918|68898|68865.1|68855.1|68984.8|68968.1|68850|68832.9|9197
1672884000000|2023-01-05 02:00:00|68865.2|68855.2|68914.8|68904.8|68959.6|68941.7|68853.5|68836|8615
1672887600000|2023-01-05 03:00:00|68914.9|68904.9|68923.2|68913.2|68952.7|68938|68899.8|68885.6|6700
1672891200000|2023-01-05 04:00:00|68923.4|68913.4|68904.6|68884.6|68927.1|68916.8|68891.1|68876.5|4791
1672894800000|2023-01-05 05:00:00|68904.5|68884.5|68865|68845|68929.2|68914.2|68850.1|68834.5|6837
1672898400000|2023-01-05 06:00:00|68865.5|68845.5|68781.1|68761.1|68868.9|68854.6|68712.7|68699.7|8341
1672902000000|2023-01-05 07:00:00|68777.1|68767.1|68817.9|68807.9|68866.8|68851.6|68729.9|68715.2|8520
1672905600000|2023-01-05 08:00:00|68816.6|68806.6|68826.6|68806.6|68858.3|68843|68786.5|68768.3|8390
1672909200000|2023-01-05 09:00:00|68826.8|68806.8|68818.6|68798.6|68858.2|68840.3|68797.3|68780.7|7262
1672912800000|2023-01-05 10:00:00|68817.4|68797.4|68764.2|68744.2|68820.4|68801.3|68751.5|68735.4|6030
1672916400000|2023-01-05 11:00:00|68763.4|68743.4|68776.5|68756.5|68818.4|68803.6|68743.6|68729.1|6150
1672920000000|2023-01-05 12:00:00|68776.8|68756.8|68791.1|68781.1|68808.6|68794.2|68751.7|68739|6650
1672923600000|2023-01-05 13:00:00|68791.3|68781.3|68915.7|68895.7|68918.7|68905.2|68785.7|68766.9|10370
1672927200000|2023-01-05 14:00:00|68915.4|68895.4|68864.5|68844.5|68936.7|68924.1|68856.5|68842.3|9808
1672930800000|2023-01-05 15:00:00|68863.9|68843.9|68915.1|68905.1|68932.2|68916.9|68843|68823|10248
1672934400000|2023-01-05 16:00:00|68914.9|68904.9|68902.2|68882.2|68929.1|68914.7|68889.4|68872.1|8156
1672938000000|2023-01-05 17:00:00|68902.5|68882.5|68900.7|68880.7|68928.7|68908.7|68872.8|68852.8|6640
1672941600000|2023-01-05 18:00:00|68900.6|68880.6|68858.7|68838.7|68902.7|68882.7|68836.2|68816.2|6857
1672945200000|2023-01-05 19:00:00|68858.6|68838.6|68859.2|68839.2|68863.4|68843.4|68837.1|68822|5821
1672948800000|2023-01-05 20:00:00|68859.3|68839.3|68867.2|68847.2|68880.4|68860.4|68839.5|68819.5|6240
1672952400000|2023-01-05 21:00:00|68866.5|68846.5|68952.9|68833.9|68970.9|68923.2|68864.3|68822.9|3045
1672956000000|2023-01-05 22:00:00|68954.1|68835.1|68938.1|68836|68955.4|68872.6|68885.5|68796.2|1115
1672959600000|2023-01-05 23:00:00|68941.8|68832|68914.4|68855.5|68955.3|68909.6|68894.3|68811|1528
1672963200000|2023-01-06 00:00:00|68909.9|68857.8|68821.3|68801.3|68913.5|68886.3|68783.7|68763.7|4474
1672966800000|2023-01-06 01:00:00|68820.8|68800.8|68782.9|68762.9|68874.7|68854.7|68763.8|68748.8|8441
1672970400000|2023-01-06 02:00:00|68782.6|68762.6|68756.8|68736.8|68792.5|68776.8|68740.8|68724.9|7273
1672974000000|2023-01-06 03:00:00|68755.7|68735.7|68584.5|68564.5|68766.9|68746.9|68539.8|68526.1|8578
1672977600000|2023-01-06 04:00:00|68584.7|68564.7|68574.5|68564.5|68588.6|68568.6|68540.9|68527.2|5092
1672981200000|2023-01-06 05:00:00|68574.4|68564.4|68642.3|68622.3|68661.6|68644.3|68573.2|68558.1|8048
1672984800000|2023-01-06 06:00:00|68638.9|68628.9|68631.9|68611.9|68644|68629.3|68551.9|68539.3|7672
1672988400000|2023-01-06 07:00:00|68632.1|68612.1|68697|68677|68700.1|68686.9|68578.5|68563.7|8258
1672992000000|2023-01-06 08:00:00|68692.3|68682.3|68664.9|68644.9|68720.6|68702.5|68612.6|68598.2|8489
1672995600000|2023-01-06 09:00:00|68665|68645|68692.9|68672.9|68749.9|68729.9|68648.3|68630.1|7881
1672999200000|2023-01-06 10:00:00|68692.5|68672.5|68717.9|68697.9|68729.8|68715.7|68677.6|68659.8|6804
1673002800000|2023-01-06 11:00:00|68717.8|68697.8|68691.8|68671.8|68731|68714.6|68636.9|68621.2|7718
1673006400000|2023-01-06 12:00:00|68691.2|68671.2|68673.7|68653.7|68718.1|68698.1|68645.7|68631.1|8184
1673010000000|2023-01-06 13:00:00|68673.2|68653.2|68536.4|68526.4|68725.4|68708.3|68533.8|68518.4|10673
1673013600000|2023-01-06 14:00:00|68536.8|68526.8|68596.3|68565.9|68649.9|68629.9|68533.8|68519.2|10835
1673017200000|2023-01-06 15:00:00|68590.2|68570.2|68438.3|68428.3|68609.2|68570.2|68427.2|68411.1|10740
1673020800000|2023-01-06 16:00:00|68442.9|68422.9|68334.8|68314.8|68480.6|68460.6|68327.6|68307.6|9988
1673024400000|2023-01-06 17:00:00|68333.7|68313.7|68308.4|68288.4|68392|68372|68282.7|68264.7|7018
1673028000000|2023-01-06 18:00:00|68308.2|68288.2|68267.5|68247.5|68338.8|68322.8|68258.8|68241.8|6631
1673031600000|2023-01-06 19:00:00|68267.4|68247.4|68304.5|68284.5|68320.1|68304|68262.1|68246.6|5613
1673035200000|2023-01-06 20:00:00|68307.1|68287.1|68288.3|68268.3|68316.7|68296.7|68245.6|68225.6|5566
1673038800000|2023-01-06 21:00:00|68287.3|68267.3|68310.6|68290.6|68377.5|68309.8|68273.5|68226.6|4426
1673211600000|2023-01-08 21:00:00|68325.2|68204.2|68357|68231|68370.6|68246|68303.4|68177.4|47
1673215200000|2023-01-08 22:00:00|68371.5|68245.5|68303.2|68253.5|68372.9|68281.5|68285.2|68181.2|350
1673218800000|2023-01-08 23:00:00|68296.7|68255|68234.9|68214.9|68307.5|68274.4|68201.3|68162.7|2372
1673222400000|2023-01-09 00:00:00|68236.8|68205.7|68225.9|68205.9|68299.5|68279.5|68189.6|68169.6|6531
1673226000000|2023-01-09 01:00:00|68226.1|68206.1|68036.6|68016.6|68233.9|68213.9|68004.7|67985.9|10217
1673229600000|2023-01-09 02:00:00|68036.7|68016.7|67928.9|67908.9|68045.6|68025.6|67919.4|67905|9840
1673233200000|2023-01-09 03:00:00|67923.2|67913.2|67970.4|67960.4|68003.8|67993.7|67919.7|67905.1|8148
1673236800000|2023-01-09 04:00:00|67970.3|67960.3|67933.5|67913.5|67982.2|67965.8|67900.8|67883.2|6209
1673240400000|2023-01-09 05:00:00|67933.6|67913.6|67864.4|67844.4|67951.9|67938.3|67853.1|67842.6|8315
1673244000000|2023-01-09 06:00:00|67864.6|67844.6|67868.6|67848.6|67890.4|67871.9|67811.5|67795.7|8653
1673247600000|2023-01-09 07:00:00|67868.7|67848.7|67887.7|67877.7|67901.3|67887.2|67671.8|67651.8|10346
1673251200000|2023-01-09 08:00:00|67893.6|67873.6|67887.5|67877.5|67898.5|67888.3|67766.3|67751.5|8869
1673254800000|2023-01-09 09:00:00|67887.4|67877.4|67914|67904|67947.2|67934.5|67882|67870.3|7617
1673258400000|2023-01-09 10:00:00|67914.1|67904.1|67982.8|67962.8|68023.1|68010.7|67899.5|67883.3|7875
1673262000000|2023-01-09 11:00:00|67980.7|67960.7|67953.2|67933.2|67986.4|67970.6|67911.7|67891.7|7997
1673265600000|2023-01-09 12:00:00|67952.9|67932.9|67945.7|67925.7|67963.2|67944.4|67853.6|67833.6|8117
1673269200000|2023-01-09 13:00:00|67946.5|67926.5|67812.1|67802.1|67954.4|67937.9|67808.9|67792.7|10086
1673272800000|2023-01-09 14:00:00|67811.9|67801.9|67781|67771|67894.9|67879.7|67758.1|67742.9|9173
1673276400000|2023-01-09 15:00:00|67781.1|67771.1|67712.4|67702.4|67807.8|67787.8|67710.8|67700.8|9090
1673280000000|2023-01-09 16:00:00|67712.3|67702.3|67733.2|67713.2|67778.7|67758.7|67686|67671.1|8828
1673283600000|2023-01-09 17:00:00|67733.4|67713.4|67745.2|67725.2|67809.2|67798.1|67702.6|67688.9|7291
1673287200000|2023-01-09 18:00:00|67746.1|67726.1|67830|67810|67854.4|67837.2|67742.8|67722.8|7546
1673290800000|2023-01-09 19:00:00|67829.6|67809.6|67771.9|67751.9|67835.3|67815.9|67755|67735|6467
1673294400000|2023-01-09 20:00:00|67771.8|67751.8|67840.6|67820.6|67844.8|67824.8|67769.4|67749.4|6753
1673298000000|2023-01-09 21:00:00|67840.5|67820.5|67862.3|67780.8|67890.6|67837.4|67835.2|67780.8|3204
1673301600000|2023-01-09 22:00:00|67869.9|67769.6|67878.6|67759.6|67919.5|67843.4|67837.9|67749.3|1144
1673305200000|2023-01-09 23:00:00|67895.6|67776.6|67864.2|67830.8|67923.5|67836.3|67808.7|67737.6|3333
1673308800000|2023-01-10 00:00:00|67864.4|67836.3|67737.7|67717.7|67882.7|67862.7|67737.7|67717.7|7200
1673312400000|2023-01-10 01:00:00|67740|67720|67669.3|67649.3|67785.5|67765.5|67594.1|67578.5|9629
1673316000000|2023-01-10 02:00:00|67668.7|67648.7|67787.2|67767.2|67884.6|67864.6|67607|67591|10101
1673319600000|2023-01-10 03:00:00|67787.1|67767.1|67781.7|67761.7|67846.7|67832.2|67757.5|67737.5|7910
1673323200000|2023-01-10 04:00:00|67781.4|67761.4|67818.3|67798.3|67840.1|67825.2|67767.1|67752.9|6051
1673326800000|2023-01-10 05:00:00|67819|67799|67782.4|67762.4|67834.9|67815.8|67722.6|67707|7866
1673330400000|2023-01-10 06:00:00|67782.1|67762.1|67853.9|67843.9|67930.1|67910.1|67762.6|67748.7|8074
1673334000000|2023-01-10 07:00:00|67853.7|67843.7|67939.6|67919.6|68001.4|67985.5|67845.6|67831.2|8749
1673337600000|2023-01-10 08:00:00|67938.7|67918.7|67818.5|67798.5|67950|67932.8|67813.5|67797.2|8394
1673341200000|2023-01-10 09:00:00|67818.4|67798.4|67873|67863|67898.9|67883.6|67813.7|67798.2|8337
1673344800000|2023-01-10 10:00:00|67873.2|67863.2|67904.8|67884.8|67931.4|67911.9|67856.8|67836.8|6903
1673348400000|2023-01-10 11:00:00|67904.6|67884.6|67904.1|67884.1|67925.5|67908.9|67874|67859.7|6826
1673352000000|2023-01-10 12:00:00|67903.9|67883.9|67985.8|67965.8|67999.9|67987.7|67896.5|67880.2|7662
1673355600000|2023-01-10 13:00:00|67985.4|67965.4|67950.1|67930.1|68002.7|67987.9|67925.9|67906|8843
1673359200000|2023-01-10 14:00:00|67949.6|67929.6|67880.6|67860.6|67949.7|67929.7|67846.6|67826.6|10532
1673362800000|2023-01-10 15:00:00|67881.2|67861.2|67916.3|67906.3|67961.7|67944.2|67855.9|67839|10393
1673366400000|2023-01-10 16:00:00|67916.2|67906.2|67895.1|67875.1|67941.5|67927.4|67856.9|67842.5|8204
1673370000000|2023-01-10 17:00:00|67895.2|67875.2|67923.7|67903.7|67930.9|67914.2|67862.6|67847.9|6296
1673373600000|2023-01-10 18:00:00|67923.8|67903.8|67857.6|67847.6|67932.7|67917.5|67857.4|67842.5|5568
1673377200000|2023-01-10 19:00:00|67857.8|67847.8|67859.7|67849.7|67887.2|67869.7|67850.3|67835.2|4509
1673380800000|2023-01-10 20:00:00|67859.8|67849.8|67869.2|67849.2|67882|67864.3|67850.2|67832.2|4826
1673384400000|2023-01-10 21:00:00|67868.9|67848.9|67869.9|67829.1|67887.5|67852.5|67856.1|67796.2|1632
1673388000000|2023-01-10 22:00:00|67873.2|67832.2|67897|67838.7|67908.3|67864.8|67869.5|67814.8|1365
1673391600000|2023-01-10 23:00:00|67899.6|67836.2|67891.5|67837.9|67926.6|67870.9|67876.3|67815|1205
1673395200000|2023-01-11 00:00:00|67896.7|67845.9|67831.2|67811.2|67896.7|67862.7|67816|67796|5760
1673398800000|2023-01-11 01:00:00|67831|67811|67968.3|67948.3|67980.8|67960.8|67822|67802|8578
1673402400000|2023-01-11 02:00:00|67967.8|67947.8|67891.8|67881.8|67983.2|67966.1|67835.5|67822|8286
1673406000000|2023-01-11 03:00:00|67891.7|67881.7|67858.8|67848.8|67902.3|67886.6|67842.6|67828|6106
1673409600000|2023-01-11 04:00:00|67858.9|67848.9|67814.3|67794.3|67881.6|67867.3|67803|67790.5|5378
1673413200000|2023-01-11 05:00:00|67814.4|67794.4|67772.8|67762.8|67823.8|67808.5|67722.1|67707.1|7375
1673416800000|2023-01-11 06:00:00|67777.9|67757.9|67847.7|67827.7|67856.7|67843.5|67769.4|67754.4|7548
1673420400000|2023-01-11 07:00:00|67843.4|67833.4|67834.1|67814.1|67867.9|67855.4|67790.5|67773.1|8074
1673424000000|2023-01-11 08:00:00|67834.3|67814.3|67855.4|67845.4|67882.1|67872.1|67815|67805|7855
1673427600000|2023-01-11 09:00:00|67855.3|67845.3|67821.1|67801.1|67878.4|67862.9|67726.1|67706.1|7975
1673431200000|2023-01-11 10:00:00|67815.4|67795.4|67855|67835|67855.9|67839.2|67796|67776|5408
1673434800000|2023-01-11 11:00:00|67854.8|67834.8|67832.9|67812.9|67867.6|67849.7|67814.5|67799.5|6076
1673438400000|2023-01-11 12:00:00|67832.8|67812.8|67865.2|67855.2|67884|67868.6|67824.6|67808.3|6196
1673442000000|2023-01-11 13:00:00|67865.4|67855.4|67825.4|67805.4|67877.6|67862.7|67800.2|67785.1|7818
1673445600000|2023-01-11 14:00:00|67825.2|67805.2|67792|67772|67853.5|67836.4|67784.2|67768.9|8594
1673449200000|2023-01-11 15:00:00|67791.9|67771.9|67785.9|67775.9|67810.2|67795.6|67768.4|67752.9|8350
1673452800000|2023-01-11 16:00:00|67785.2|67775.2|67766.6|67756.6|67799.3|67785.2|67734|67718.6|6409
1673456400000|2023-01-11 17:00:00|67766.9|67756.9|67715.4|67695.4|67779.5|67764.5|67705.1|67689.9|5731
1673460000000|2023-01-11 18:00:00|67715.5|67695.5|67639.1|67619.1|67715.5|67695.5|67629.9|67613.7|6474
1673463600000|2023-01-11 19:00:00|67639.2|67619.2|67649.8|67629.8|67672.7|67658.1|67633.1|67617.2|5758
1673467200000|2023-01-11 20:00:00|67649.5|67629.5|67668.5|67648.5|67673.6|67653.6|67640.6|67621.7|5716
1673470800000|2023-01-11 21:00:00|67668.4|67648.4|67729.1|67624.4|67750.6|67665|67648.5|67614.4|3569
1673474400000|2023-01-11 22:00:00|67742.1|67623.1|67704.8|67608.9|67763.8|67646.2|67659.9|67588.6|798
1673478000000|2023-01-11 23:00:00|67703.8|67609.9|67636|67616|67703.8|67648.3|67631|67584.1|2771
1673481600000|2023-01-12 00:00:00|67636.1|67616.1|67612.5|67592.5|67645.2|67625.2|67577.6|67557.6|6267
1673485200000|2023-01-12 01:00:00|67612.4|67592.4|67651.4|67631.4|67716.9|67701.3|67552.5|67533.8|8949
1673488800000|2023-01-12 02:00:00|67651.2|67631.2|67661.8|67651.8|67693.9|67677.1|67633.2|67619.7|7851
1673492400000|2023-01-12 03:00:00|67662.6|67652.6|67653.7|67643.7|67688.1|67673.3|67613.1|67602.8|5977
1673496000000|2023-01-12 04:00:00|67653.6|67643.6|67646.4|67636.4|67695.9|67680.1|67631.8|67616.8|5286
1673499600000|2023-01-12 05:00:00|67646.3|67636.3|67656.3|67646.3|67677.8|67661.1|67632.6|67614.5|6409
1673503200000|2023-01-12 06:00:00|67656.4|67646.4|67667.3|67647.3|67718.8|67704.5|67638.4|67625.4|6633
1673506800000|2023-01-12 07:00:00|67667.4|67647.4|67680.1|67660.1|67743.4|67728|67652.9|67638.7|7864
1673510400000|2023-01-12 08:00:00|67680|67660|67592.1|67582.1|67694.4|67679.5|67582.9|67570.7|7562
1673514000000|2023-01-12 09:00:00|67592.5|67582.5|67560.7|67540.7|67606|67592.7|67508.1|67493|7533
1673517600000|2023-01-12 10:00:00|67560|67540|67606.5|67586.5|67619.6|67605.8|67544.2|67531.2|7079
1673521200000|2023-01-12 11:00:00|67606.7|67586.7|67612.7|67592.7|67645.9|67625.9|67581|67566.3|6781
1673524800000|2023-01-12 12:00:00|67612.8|67592.8|67577.5|67557.5|67629.2|67609.2|67576.4|67556.4|6401
1673528400000|2023-01-12 13:00:00|67577.6|67557.6|67361.3|67341.3|67767.1|67665.6|67327.1|67307.1|12144
1673532000000|2023-01-12 14:00:00|67358.4|67338.4|67535.5|67515.5|67608.4|67588.4|67344.9|67324.9|12124
1673535600000|2023-01-12 15:00:00|67535|67515|67440.3|67420.3|67551.1|67531.1|67408.2|67393.6|11390
1673539200000|2023-01-12 16:00:00|67440.7|67420.7|67368.6|67348.6|67464.5|67444.5|67364.6|67344.6|9426
1673542800000|2023-01-12 17:00:00|67367.9|67347.9|67279|67259|67372.9|67352.9|67273.1|67257.2|7408
1673546400000|2023-01-12 18:00:00|67278.7|67258.7|67277.7|67257.7|67318.4|67302.9|67256|67240.5|7914
1673550000000|2023-01-12 19:00:00|67277.5|67257.5|67331.6|67311.6|67370.2|67350.2|67274.2|67254.2|7163
1673553600000|2023-01-12 20:00:00|67331.4|67311.4|67283.2|67263.2|67371.6|67351.6|67274.3|67254.3|6438
1673557200000|2023-01-12 21:00:00|67282.4|67262.4|67283.7|67253.3|67336.7|67279.3|67273.2|67223.6|3246
1673560800000|2023-01-12 22:00:00|67287.2|67251.1|67274.3|67254.3|67312.2|67260.6|67269.4|67231.8|1547
1673564400000|2023-01-12 23:00:00|67283.2|67252.1|67278.8|67258.8|67360.1|67272.8|67274.3|67233.4|2192
1673568000000|2023-01-13 00:00:00|67278.7|67258.7|67254.2|67234.2|67316.9|67296.9|67211.4|67191.4|6148
1673571600000|2023-01-13 01:00:00|67253.5|67233.5|67310.2|67290.2|67344.4|67324.4|67239.4|67221.9|9874
1673575200000|2023-01-13 02:00:00|67310.3|67290.3|67360.5|67340.5|67457.6|67438|67303.8|67287.9|8993
1673578800000|2023-01-13 03:00:00|67360.3|67340.3|67397.3|67377.3|67417.1|67402.2|67341.7|67325|6528
1673582400000|2023-01-13 04:00:00|67397.2|67377.2|67405.6|67395.6|67434.8|67423.5|67390.4|67375.5|5507
1673586000000|2023-01-13 05:00:00|67405.5|67395.5|67463|67443|67496.9|67483.5|67400.9|67388|7214
1673589600000|2023-01-13 06:00:00|67463.4|67443.4|67364.4|67354.4|67482.8|67464.5|67351.2|67337.1|8315
1673593200000|2023-01-13 07:00:00|67366.2|67346.2|67252.4|67242.4|67407|67387.5|67243|67228.4|9015
1673596800000|2023-01-13 08:00:00|67251.6|67241.6|67224.1|67214.1|67298.5|67279.3|67151.3|67136.3|9158
1673600400000|2023-01-13 09:00:00|67223.4|67213.4|67280.8|67260.8|67294.7|67277.7|67152.6|67136|7695
1673604000000|2023-01-13 10:00:00|67281.1|67261.1|67252.5|67232.5|67327.2|67307.6|67231.5|67217.2|6448
1673607600000|2023-01-13 11:00:00|67251.9|67231.9|67363.7|67343.7|67366.5|67352.1|67239.6|67220.3|6955
1673611200000|2023-01-13 12:00:00|67363.9|67343.9|67375.5|67355.5|67407.5|67392.6|67341.6|67326.8|7149
1673614800000|2023-01-13 13:00:00|67374.7|67354.7|67339.2|67319.2|67383.5|67368.8|67320.5|67303.4|8639
1673618400000|2023-01-13 14:00:00|67339.1|67319.1|67236.5|67172.3|67357.3|67341.1|67209|67169|8502
1673622000000|2023-01-13 15:00:00|67242.4|67172.5|67138.5|67118.5|67252.2|67232.2|67108|67089.3|10118
1673625600000|2023-01-13 16:00:00|67137.1|67117.1|67141|67121|67223.4|67203.4|67118.5|67098.5|8820
1673629200000|2023-01-13 17:00:00|67140.9|67120.9|67084|67074|67149.6|67134|67080.6|67066.1|6582
1673632800000|2023-01-13 18:00:00|67083.7|67073.7|67097.5|67077.5|67124.6|67104.6|67064.1|67046.4|6157
1673636400000|2023-01-13 19:00:00|67097.3|67077.3|67093|67073|67108.3|67092|67070.8|67050.8|5309
1673640000000|2023-01-13 20:00:00|67093.1|67073.1|67087.8|67067.8|67113.7|67093.7|67076.3|67056.3|4839
1673643600000|2023-01-13 21:00:00|67086.8|67066.8|67079.2|67059.2|67140.9|67074.2|67056.5|67013.6|3472
1673816400000|2023-01-15 21:00:00|67160.4|67039.4|67210.5|67089.5|67210.5|67089.5|67160.4|67039.4|15
1673820000000|2023-01-15 22:00:00|67176.3|67055.3|67135.8|67047.4|67244.5|67125.5|67112.9|67018|254
1673823600000|2023-01-15 23:00:00|67148.7|67048.9|67113.1|67067|67165.8|67081.5|67101.5|67021.4|1293
1673827200000|2023-01-16 00:00:00|67115.3|67064.1|67150.4|67130.4|67150.4|67130.4|67066.2|67046.2|5425
1673830800000|2023-01-16 01:00:00|67151.2|67131.2|67032.2|67012.2|67158.8|67138.8|67006.9|66988.8|9884
1673834400000|2023-01-16 02:00:00|67032|67012|67029.6|67019.6|67092.3|67076.1|66980|66965.4|9205
1673838000000|2023-01-16 03:00:00|67029.5|67019.5|67049.6|67039.6|67106.9|67092.5|67023.4|67008.3|7018
1673841600000|2023-01-16 04:00:00|67049.3|67039.3|67122.5|67112.5|67151.5|67136.9|67039.7|67024.6|6346
1673845200000|2023-01-16 05:00:00|67122.4|67112.4|67119.9|67099.9|67152.2|67138.6|67077.6|67062.4|8377
1673848800000|2023-01-16 06:00:00|67120|67100|67160.4|67150.4|67237.9|67218.5|67106.3|67086.3|8925
1673852400000|2023-01-16 07:00:00|67161.5|67151.5|67200.4|67190.4|67217.2|67203.5|67160.9|67148.1|8519
1673856000000|2023-01-16 08:00:00|67200.7|67190.7|67403.8|67383.8|67422.6|67408|67198.2|67181.4|9657
1673859600000|2023-01-16 09:00:00|67400.7|67390.7|67362.9|67342.9|67427.1|67411.3|67350|67330|8651
1673863200000|2023-01-16 10:00:00|67363.1|67343.1|67412.5|67392.5|67416|67400.2|67352.6|67335.6|6462
1673866800000|2023-01-16 11:00:00|67412.4|67392.4|67422.7|67402.7|67444.5|67429.3|67383.2|67363.2|6714
1673870400000|2023-01-16 12:00:00|67425.7|67405.7|67448.4|67428.4|67451.4|67435.8|67395.7|67375.7|6769
1673874000000|2023-01-16 13:00:00|67448.5|67428.5|67451|67431|67452.3|67437.3|67405.1|67390.8|7067
1673877600000|2023-01-16 14:00:00|67450.5|67430.5|67432.6|67412.6|67456.1|67441.5|67420.1|67401.4|6219
1673881200000|2023-01-16 15:00:00|67432.8|67412.8|67457.4|67437.4|67478.9|67458.9|67408|67392|5897
1673884800000|2023-01-16 16:00:00|67457.8|67437.8|67466.8|67446.8|67472.1|67452.1|67437|67417|4170
1673888400000|2023-01-16 17:00:00|67467.1|67447.1|67458.9|67438.9|67488.3|67474.1|67455.9|67435.9|3186
1673892000000|2023-01-16 18:00:00|67458.6|67438.6|67480|67460|67482.6|67462.6|67457.5|67437.5|2351
1673895600000|2023-01-16 19:00:00|67479.3|67459.3|67468|67448|67482.6|67462.6|67457|67439.8|2447
1673899200000|2023-01-16 20:00:00|67467.9|67447.9|67470.2|67450.2|67475|67455|67461.2|67441.2|2135
1673902800000|2023-01-16 21:00:00|67470.7|67450.7|67463.3|67397.3|67500|67466.4|67436.5|67361.6|2712
1673906400000|2023-01-16 22:00:00|67463.9|67397.8|67468.5|67392.8|67476.4|67408.4|67443.7|67382|181
1673910000000|2023-01-16 23:00:00|67464.1|67415.2|67426.9|67406.9|67478.2|67428.5|67423.5|67389.9|1560
1673913600000|2023-01-17 00:00:00|67426.8|67406.8|67390.6|67370.6|67431.8|67411.8|67362.4|67342.4|5279
1673917200000|2023-01-17 01:00:00|67391|67371|67576.6|67556.6|67603.3|67583.3|67357|67343.2|9414
1673920800000|2023-01-17 02:00:00|67576.9|67556.9|67678.8|67658.8|67748.4|67728.4|67489.1|67474.1|10391
1673924400000|2023-01-17 03:00:00|67678.5|67658.5|67684.3|67664.3|67710.6|67690.6|67614.1|67594.1|7773
1673928000000|2023-01-17 04:00:00|67684.6|67664.6|67699.8|67679.8|67729.5|67709.5|67661.1|67649.1|5861
1673931600000|2023-01-17 05:00:00|67700|67680|67723.3|67703.3|67795.8|67780.6|67676.5|67656.5|7395
1673935200000|2023-01-17 06:00:00|67722.9|67702.9|67777.9|67767.9|67815.7|67798.9|67683.4|67673.4|7784
1673938800000|2023-01-17 07:00:00|67778.6|67768.6|67759|67739|67852.2|67832.2|67753.7|67734|8725
1673942400000|2023-01-17 08:00:00|67757.7|67737.7|67752.9|67742.9|67780.6|67766.5|67690.1|67673.5|8693
1673946000000|2023-01-17 09:00:00|67752.8|67742.8|67838.5|67818.5|67872.7|67852.7|67751.6|67739.4|8174
1673949600000|2023-01-17 10:00:00|67838.4|67818.4|67876.8|67856.8|67905.3|67895.3|67834.1|67814.1|8190
1673953200000|2023-01-17 11:00:00|67876.6|67856.6|67848.8|67828.8|67899.5|67882|67814.4|67794.4|7288
1673956800000|2023-01-17 12:00:00|67848|67828|67807.1|67787.1|67874.8|67857.6|67773.7|67757.9|8200
1673960400000|2023-01-17 13:00:00|67806.5|67786.5|67822|67802|67862.3|67842.3|67782.4|67767.3|9784
1673964000000|2023-01-17 14:00:00|67821.8|67801.8|67776|67766|67826.2|67808.1|67739.7|67719.7|8837
1673967600000|2023-01-17 15:00:00|67775.6|67765.6|67785.5|67765.5|67839.3|67822.3|67769.7|67749.7|10348
1673971200000|2023-01-17 16:00:00|67785.6|67765.6|67721.6|67701.6|67803.3|67787|67699.4|67684.2|8322
1673974800000|2023-01-17 17:00:00|67721.5|67701.5|67753.4|67733.4|67783.6|67767.9|67705.2|67685.2|5829
1673978400000|2023-01-17 18:00:00|67753.8|67733.8|67737.8|67727.8|67769.6|67754.3|67702.6|67685.8|5186
1673982000000|2023-01-17 19:00:00|67743|67723|67729.8|67709.8|67743|67730.7|67694.7|67680.2|5143
1673985600000|2023-01-17 20:00:00|67730.5|67710.5|67707.2|67687.2|67730.8|67710.8|67704.8|67684.8|5081
1673989200000|2023-01-17 21:00:00|67708.2|67688.2|67707.6|67687.6|67741.9|67699.8|67696.8|67665.3|2626
1673992800000|2023-01-17 22:00:00|67707.8|67687.8|67750.5|67698.4|67808.2|67752.7|67707.4|67658|784
1673996400000|2023-01-17 23:00:00|67767.6|67682.4|67720.1|67700.1|67774.7|67718|67715.5|67677.5|2240
1674000000000|2023-01-18 00:00:00|67720|67700|67748.8|67728.8|67781.2|67761.2|67715|67697.4|5662
1674003600000|2023-01-18 01:00:00|67749.3|67729.3|67840.7|67820.7|67886.9|67866.9|67738.8|67722.5|8807
1674007200000|2023-01-18 02:00:00|67840.6|67820.6|67809.3|67789.3|67911.8|67891.8|67789.9|67772.2|10277
1674010800000|2023-01-18 03:00:00|67809|67789|67826.1|67816.1|67898.9|67883.8|67780.5|67760.5|10324
1674014400000|2023-01-18 04:00:00|67826.4|67816.4|67812.6|67802.6|67880.8|67865.5|67804.7|67789.5|6455
1674018000000|2023-01-18 05:00:00|67812.7|67802.7|67742.2|67722.2|67845.2|67825.2|67727|67717|8331
1674021600000|2023-01-18 06:00:00|67742.1|67722.1|67772.9|67752.9|67816.1|67800.8|67706.6|67691.5|8506
1674025200000|2023-01-18 07:00:00|67768|67758|67779.5|67759.5|67793.5|67773.5|67706.4|67688|10315
1674028800000|2023-01-18 08:00:00|67779.3|67759.3|67619|67599|67783.3|67764|67581.5|67561.5|10037
1674032400000|2023-01-18 09:00:00|67612.4|67602.4|67527.4|67507.4|67676.9|67662|67524.5|67504.5|9366
1674036000000|2023-01-18 10:00:00|67527.3|67507.3|67525.2|67505.2|67619.9|67601.3|67505.7|67491.5|8170
1674039600000|2023-01-18 11:00:00|67525|67505|67568.1|67548.1|67578.5|67559.2|67504.7|67489.9|8472
1674043200000|2023-01-18 12:00:00|67568.8|67548.8|67579.5|67569.5|67617.3|67600.5|67545.3|67525.3|8362
1674046800000|2023-01-18 13:00:00|67579.6|67569.6|67543.6|67523.6|67624.4|67604.4|67496.5|67482.4|11240
1674050400000|2023-01-18 14:00:00|67544|67524|67492|67472|67570.8|67550.8|67425|67405|11445
1674054000000|2023-01-18 15:00:00|67491.7|67471.7|67514.7|67494.7|67556.2|67536.2|67455.8|67438.3|10528
1674057600000|2023-01-18 16:00:00|67514.2|67494.2|67577.6|67557.6|67617|67601|67501.8|67486|9542
1674061200000|2023-01-18 17:00:00|67578.5|67558.5|67639|67619|67690|67670.8|67575.3|67555.3|8480
1674064800000|2023-01-18 18:00:00|67639.6|67619.6|67669.9|67649.9|67671.5|67654.6|67629.8|67609.8|7187
1674068400000|2023-01-18 19:00:00|67669.5|67649.5|67699.1|67679.1|67738.8|67723.6|67664.7|67646.1|5493
1674072000000|2023-01-18 20:00:00|67699|67679|67723.2|67703.2|67739.6|67719.6|67689.8|67672.2|7547
1674075600000|2023-01-18 21:00:00|67722.8|67702.8|67726.6|67657|67747.1|67716.5|67698.7|67638.8|5659
1674079200000|2023-01-18 22:00:00|67725.9|67653.7|67685.9|67627.9|67738.2|67669.5|67672|67585.6|1175
1674082800000|2023-01-18 23:00:00|67701|67627.8|67702.6|67647.3|67719.3|67658.5|67666.2|67612.7|1467
1674086400000|2023-01-19 00:00:00|67701.3|67644.2|67746|67726|67750.3|67730.3|67636.6|67616.6|6900
1674090000000|2023-01-19 01:00:00|67743.8|67723.8|67853|67833|67872.7|67852.7|67683.4|67663.4|9534
1674093600000|2023-01-19 02:00:00|67850.8|67830.8|67820.1|67810.1|67908.9|67894.4|67798.2|67778.2|8925
1674097200000|2023-01-19 03:00:00|67820.3|67810.3|67740.4|67730.4|67832.5|67818|67699.6|67679.6|7665
1674100800000|2023-01-19 04:00:00|67740.5|67730.5|67757|67737|67775.1|67755.1|67710.8|67697.2|6262
1674104400000|2023-01-19 05:00:00|67756.9|67736.9|67773.7|67763.7|67795.2|67778.3|67736|67721.2|8183
1674108000000|2023-01-19 06:00:00|67773.8|67763.8|67824.2|67804.2|67839.2|67822.8|67755.3|67735.3|7616
1674111600000|2023-01-19 07:00:00|67824|67804|67831.7|67821.7|67890.5|67874.5|67791.8|67778.2|9032
1674115200000|2023-01-19 08:00:00|67829.9|67819.9|67814.4|67794.4|67864.8|67845.3|67747.6|67727.6|8720
1674118800000|2023-01-19 09:00:00|67814.6|67794.6|67873.6|67863.6|67887.9|67871.4|67806.7|67790.5|7969
1674122400000|2023-01-19 10:00:00|67873.5|67863.5|67857.9|67837.9|67908.6|67894.4|67852.7|67837|7180
1674126000000|2023-01-19 11:00:00|67857.8|67837.8|67890.5|67870.5|67905.8|67891.4|67849.6|67829.6|6820
1674129600000|2023-01-19 12:00:00|67890.6|67870.6|67893.5|67873.5|67913.4|67897.1|67857|67837|6835
1674133200000|2023-01-19 13:00:00|67893.9|67873.9|67829.9|67809.9|67951.5|67940|67825.4|67805.4|10347
1674136800000|2023-01-19 14:00:00|67830.3|67810.3|67821.7|67801.7|67851.8|67835.1|67733.3|67713.3|10242
1674140400000|2023-01-19 15:00:00|67820.7|67800.7|67839.9|67819.9|67869.1|67849.1|67776.4|67760.4|9478
1674144000000|2023-01-19 16:00:00|67840.6|67820.6|67848.7|67828.7|67862.7|67847.9|67810.7|67793.5|8356
1674147600000|2023-01-19 17:00:00|67848.8|67828.8|67827.9|67807.9|67859.2|67843.4|67800.3|67784.5|6736
1674151200000|2023-01-19 18:00:00|67827.5|67807.5|67773.4|67753.4|67843|67823|67758.6|67741.7|8151
1674154800000|2023-01-19 19:00:00|67775.1|67755.1|67758.1|67738.1|67790.9|67774.1|67732.7|67716.5|7232
1674158400000|2023-01-19 20:00:00|67757.9|67737.9|67759.8|67739.8|67773.1|67753.1|67740.5|67725.3|5699
1674162000000|2023-01-19 21:00:00|67759.5|67739.5|67718.6|67698.6|67768.5|67753.5|67717.9|67662.6|3633
1674165600000|2023-01-19 22:00:00|67719.6|67699.6|67770.6|67704.5|67777.1|67728.9|67719.6|67691.8|1359
1674169200000|2023-01-19 23:00:00|67770.8|67704.8|67725.5|67705.5|67770.8|67728|67713.3|67692.6|1794
1674172800000|2023-01-20 00:00:00|67724.8|67704.8|67703.4|67683.4|67739.6|67723.4|67643.7|67623.7|5845
1674176400000|2023-01-20 01:00:00|67703.2|67683.2|67752|67742|67778.7|67758.7|67609.5|67589.5|8768
1674180000000|2023-01-20 02:00:00|67751.9|67741.9|67816.7|67796.7|67830.8|67820.8|67748.2|67733.3|8049
1674183600000|2023-01-20 03:00:00|67817.4|67797.4|67815.6|67795.6|67827.5|67814.6|67794.8|67776.7|5562
1674187200000|2023-01-20 04:00:00|67815.7|67795.7|67922.5|67902.5|67938|67926.2|67813.4|67793.4|7157
1674190800000|2023-01-20 05:00:00|67923.2|67903.2|67815.8|67795.8|67924.9|67908.3|67811.7|67791.7|7221
1674194400000|2023-01-20 06:00:00|67815.9|67795.9|67845.6|67835.6|67863.4|67847.8|67768.6|67753.3|7083
1674198000000|2023-01-20 07:00:00|67845.5|67835.5|67740.6|67730.6|67867.3|67849.2|67725.5|67713.5|8503
1674201600000|2023-01-20 08:00:00|67745.2|67725.2|67815.3|67805.3|67832.7|67816.8|67679.1|67659.1|8421
1674205200000|2023-01-20 09:00:00|67815.5|67805.5|67892.8|67872.8|67898.1|67879.1|67808.2|67788.2|8897
1674208800000|2023-01-20 10:00:00|67892.4|67872.4|67790.4|67770.4|67901.3|67884.3|67761.4|67741.4|8141
1674212400000|2023-01-20 11:00:00|67790.3|67770.3|67848.7|67828.7|67863.7|67845.3|67770.3|67752.5|7218
1674216000000|2023-01-20 12:00:00|67848.8|67828.8|67842.9|67822.9|67903.7|67883.7|67826.9|67806.9|8021
1674219600000|2023-01-20 13:00:00|67842.5|67822.5|67881|67861|67889.8|67870.7|67832.2|67816.9|8440
1674223200000|2023-01-20 14:00:00|67880.9|67860.9|67821.7|67801.7|67886.7|67869.6|67813.2|67793.2|8884
1674226800000|2023-01-20 15:00:00|67821.6|67801.6|67749.3|67729.3|67824.1|67809|67707.8|67692.8|9525
1674230400000|2023-01-20 16:00:00|67743.8|67733.8|67906.5|67896.5|67926|67912.1|67726.6|67711.5|8066
1674234000000|2023-01-20 17:00:00|67906.6|67896.6|67875.8|67855.8|67914.8|67899.9|67857|67837|5856
1674237600000|2023-01-20 18:00:00|67876|67856|67819.4|67799.4|67877.5|67859.5|67812.2|67792.2|6342
1674241200000|2023-01-20 19:00:00|67823|67803|67824.3|67804.3|67836.7|67816.7|67785.7|67765.7|4808
1674244800000|2023-01-20 20:00:00|67824.2|67804.2|67862.3|67842.3|67869.1|67849.1|67814.2|67798.8|6034
1674248400000|2023-01-20 21:00:00|67862.4|67842.4|67848|67745.7|67927|67842.4|67796.2|67698.5|5543
1674421200000|2023-01-22 21:00:00|67880|67759|67873.8|67752.8|67918.8|67797.8|67873.8|67752.8|153
1674424800000|2023-01-22 22:00:00|67931.9|67810.9|67863|67757.9|67933.2|67812.2|67805|67730.4|849
1674428400000|2023-01-22 23:00:00|67858|67770.2|67837.7|67791.7|67867.2|67796|67818.4|67758.3|1159
1674432000000|2023-01-23 00:00:00|67839.4|67793.1|67714.5|67694.5|67841.1|67801.9|67713|67684.3|5313
1674435600000|2023-01-23 01:00:00|67714.6|67694.6|67713.7|67693.7|67734.7|67714.7|67671.7|67651.7|7358
1674439200000|2023-01-23 02:00:00|67713.9|67693.9|67699.2|67679.2|67718.9|67698.9|67654.7|67634.7|5480
1674442800000|2023-01-23 03:00:00|67699.1|67679.1|67717.3|67697.3|67725.9|67705.9|67643.1|67623.1|5417
1674446400000|2023-01-23 04:00:00|67717.8|67697.8|67745.1|67725.1|67788.2|67768.2|67716.9|67697.8|5442
1674450000000|2023-01-23 05:00:00|67745.3|67725.3|67758.4|67738.4|67785.3|67765.3|67737.2|67717.2|6805
1674453600000|2023-01-23 06:00:00|67759.1|67739.1|67767.8|67747.8|67808.5|67788.5|67737.9|67717.9|6708
1674457200000|2023-01-23 07:00:00|67770.2|67750.2|67734.1|67714.1|67782.8|67762.8|67731|67711|8353
1674460800000|2023-01-23 08:00:00|67733.8|67713.8|67722.2|67702.2|67803.5|67783.5|67685.2|67665.9|8085
1674464400000|2023-01-23 09:00:00|67720.3|67700.3|67694.9|67674.9|67763.2|67743.2|67686.5|67666.5|6380
1674468000000|2023-01-23 10:00:00|67695.1|67675.1|67715|67695|67725|67705.3|67682|67662|6724
1674471600000|2023-01-23 11:00:00|67714.8|67694.8|67802.6|67782.6|67807.4|67792.2|67709.3|67689.3|6416
1674475200000|2023-01-23 12:00:00|67802.7|67782.7|67775.2|67755.2|67807.7|67791.1|67767.1|67747.1|6161
1674478800000|2023-01-23 13:00:00|67775.1|67755.1|67873.6|67853.6|67896.6|67876.6|67750.5|67733.5|8692
1674482400000|2023-01-23 14:00:00|67873.9|67853.9|67796.6|67776.6|67917.2|67897.2|67783.2|67763.2|9551
1674486000000|2023-01-23 15:00:00|67796.8|67776.8|67780.2|67760.2|67850.2|67830.2|67766.8|67751|9496
1674489600000|2023-01-23 16:00:00|67779.7|67759.7|67775|67755|67785.9|67769.1|67722.2|67702.8|7387
1674493200000|2023-01-23 17:00:00|67774.3|67754.3|67798.2|67778.2|67812.9|67793.9|67766.2|67747.4|6865
1674496800000|2023-01-23 18:00:00|67798.1|67778.1|67781.7|67761.7|67809.9|67789.9|67763|67743|5727
1674500400000|2023-01-23 19:00:00|67781.9|67761.9|67820.3|67800.3|67843.8|67828|67768.3|67748.3|6425
1674504000000|2023-01-23 20:00:00|67820.4|67800.4|67784|67764|67822.7|67802.7|67769.4|67749.4|6086
1674507600000|2023-01-23 21:00:00|67783.8|67763.8|67796.8|67735.5|67855.6|67768.2|67754.7|67689.3|4502
1674511200000|2023-01-23 22:00:00|67798.4|67734.6|67815.6|67699.3|67838.5|67766.7|67764.2|67694.2|1713
1674514800000|2023-01-23 23:00:00|67805|67702.9|67768|67698|67851|67738.3|67753.6|67684.6|1413
1674518400000|2023-01-24 00:00:00|67757|67698.1|67770.1|67750.1|67852.3|67759.2|67726.6|67682.5|5953
1674522000000|2023-01-24 01:00:00|67769.9|67749.9|67716.9|67696.9|67785.9|67765.9|67708.6|67688.6|5633
1674525600000|2023-01-24 02:00:00|67716.1|67696.1|67734|67714|67737.1|67717.1|67708.6|67688.6|3833
1674529200000|2023-01-24 03:00:00|67733.9|67713.9|67792.1|67782.1|67807|67787|67733.9|67713.9|4500
1674532800000|2023-01-24 04:00:00|67792.2|67782.2|67836.2|67816.2|67857.2|67837.2|67792.1|67777.2|4698
1674536400000|2023-01-24 05:00:00|67836.3|67816.3|67826|67806|67842|67822|67816.4|67796.4|4368
1674540000000|2023-01-24 06:00:00|67825.8|67805.8|67774.1|67754.1|67826.7|67806.7|67754.7|67734.7|4776
1674543600000|2023-01-24 07:00:00|67774|67754|67760.6|67740.6|67796.2|67776.2|67716.1|67696.1|6864
1674547200000|2023-01-24 08:00:00|67760.7|67740.7|67834.5|67814.5|67861.1|67841.7|67740.6|67720.6|7964
1674550800000|2023-01-24 09:00:00|67834.4|67814.4|67902.9|67882.9|67911.6|67893.2|67814.9|67794.9|7449
1674554400000|2023-01-24 10:00:00|67903|67883|67828|67808|67903.2|67883.2|67816.1|67796.1|6869
1674558000000|2023-01-24 11:00:00|67827.8|67807.8|67870.8|67850.8|67908.7|67888.7|67827.1|67807.1|7099
1674561600000|2023-01-24 12:00:00|67870.3|67850.3|67862.2|67842.2|67879|67859|67829.3|67809.3|6289
1674565200000|2023-01-24 13:00:00|67862.3|67842.3|67882.9|67862.9|67907.5|67887.5|67856.7|67836.7|8627
1674568800000|2023-01-24 14:00:00|67882.8|67862.8|67916.2|67896.2|67920|67900|67852.2|67832.2|9108
1674572400000|2023-01-24 15:00:00|67915.7|67895.7|67862.8|67842.8|67926.2|67906.2|67835.3|67815.3|10437
1674576000000|2023-01-24 16:00:00|67862.4|67842.4|67876.4|67856.4|67892.7|67872.7|67836.7|67816.7|7953
1674579600000|2023-01-24 17:00:00|67876.3|67856.3|67845.3|67825.3|67885.4|67865.4|67834.2|67814.2|5578
1674583200000|2023-01-24 18:00:00|67845.2|67825.2|67843.5|67823.5|67873.1|67853.1|67832.4|67812.4|5686
1674586800000|2023-01-24 19:00:00|67843.8|67823.8|67843.3|67823.3|67871.1|67851.1|67838.4|67822.2|4918
1674590400000|2023-01-24 20:00:00|67843.2|67823.2|67865.9|67845.9|67873.4|67853.4|67827.7|67811.3|5682
1674594000000|2023-01-24 21:00:00|67865.7|67845.7|67858.3|67819.7|67892.8|67850.4|67845.1|67787.8|4022
1674597600000|2023-01-24 22:00:00|67856.6|67823.5|67877.1|67797.5|67905.8|67830.9|67845|67786.4|1234
1674601200000|2023-01-24 23:00:00|67876.8|67797.2|67861.8|67841.8|67894.9|67846.3|67843.8|67795.6|1899
1674604800000|2023-01-25 00:00:00|67861.7|67841.7|67850.8|67830.8|67896.7|67876.7|67838.4|67815.6|6025
1674608400000|2023-01-25 01:00:00|67850.6|67830.6|67784.6|67764.6|67859.5|67839.5|67778.6|67758.6|5204
1674612000000|2023-01-25 02:00:00|67784.5|67764.5|67772.7|67752.7|67785.1|67765.1|67734.4|67714.4|5222
1674615600000|2023-01-25 03:00:00|67772.8|67752.8|67777.7|67757.7|67802|67782|67763.5|67743.5|5306
1674619200000|2023-01-25 04:00:00|67776.7|67756.7|67791.4|67771.4|67803.6|67783.6|67746.8|67728.1|4153
1674622800000|2023-01-25 05:00:00|67791.3|67771.3|67783.2|67763.2|67821.9|67801.9|67779|67759|5670
1674626400000|2023-01-25 06:00:00|67783.3|67763.3|67686.4|67666.4|67786|67766|67673.6|67653.6|5567
1674630000000|2023-01-25 07:00:00|67686.8|67666.8|67763.3|67743.3|67786.6|67766.6|67673.8|67653.8|7175
1674633600000|2023-01-25 08:00:00|67763.8|67743.8|67838.1|67818.1|67855.5|67835.5|67725.8|67710.9|7382
1674637200000|2023-01-25 09:00:00|67839.2|67819.2|67796.8|67776.8|67856.1|67836.1|67767.3|67747.3|7402
1674640800000|2023-01-25 10:00:00|67797.7|67777.7|67833.8|67813.8|67877.8|67858|67797.5|67777.5|6005
1674644400000|2023-01-25 11:00:00|67834.1|67814.1|67806.3|67786.3|67848.4|67834.2|67798.5|67783.3|6831
1674648000000|2023-01-25 12:00:00|67806.6|67786.6|67785.3|67765.3|67822.7|67804.6|67772.8|67754.9|7246
1674651600000|2023-01-25 13:00:00|67785.8|67765.8|67857.1|67837.1|67869.4|67849.4|67762|67743.1|7730
1674655200000|2023-01-25 14:00:00|67857.2|67837.2|67807.7|67787.7|67858.4|67838.4|67774.8|67754.8|9128
1674658800000|2023-01-25 15:00:00|67807.3|67787.3|67784.4|67764.4|67823.7|67803.7|67731.6|67711.6|9898
1674662400000|2023-01-25 16:00:00|67784.3|67764.3|67797.3|67777.3|67832.3|67812.3|67763.7|67744|8680
1674666000000|2023-01-25 17:00:00|67798.1|67778.1|67782.1|67762.1|67819.8|67799.8|67765.3|67745.3|5720
1674669600000|2023-01-25 18:00:00|67782.2|67762.2|67719.6|67699.6|67782.8|67762.8|67713.6|67697.7|6359
1674673200000|2023-01-25 19:00:00|67719.8|67699.8|67720.2|67700.2|67741.4|67724.9|67715.2|67696.9|5039
1674676800000|2023-01-25 20:00:00|67720.1|67700.1|67714.4|67694.4|67735.8|67715.8|67694.3|67679.2|5614
1674680400000|2023-01-25 21:00:00|67714.3|67694.3|67750.3|67685.6|67789.4|67706.8|67699.5|67646.5|2953
1674684000000|2023-01-25 22:00:00|67750.5|67667.6|67771.7|67659.8|67800.1|67717|67716.5|67649.9|1264
1674687600000|2023-01-25 23:00:00|67771.4|67659.5|67688.8|67668.8|67781.3|67706.9|67676.6|67647.7|2200
1674691200000|2023-01-26 00:00:00|67691.3|67671.3|67688.6|67668.6|67696.9|67676.9|67646.1|67614.4|5129
1674694800000|2023-01-26 01:00:00|67688.5|67668.5|67674|67654|67756.7|67736.7|67657.4|67642.4|6938
1674698400000|2023-01-26 02:00:00|67673.9|67653.9|67661.8|67641.8|67733.1|67713.1|67654|67638.9|6148
1674702000000|2023-01-26 03:00:00|67661.5|67641.5|67691.2|67671.2|67710.2|67694|67660|67641.5|5781
1674705600000|2023-01-26 04:00:00|67691.1|67671.1|67669.3|67649.3|67692.5|67676.2|67643.4|67626.4|4054
1674709200000|2023-01-26 05:00:00|67669.4|67649.4|67575.1|67555.1|67680.9|67660.9|67545.6|67528.1|5635
1674712800000|2023-01-26 06:00:00|67575|67555|67474.2|67454.2|67580.9|67562.8|67429.1|67409.1|6526
1674716400000|2023-01-26 07:00:00|67474.1|67454.1|67381.4|67361.4|67519.6|67504|67372.2|67352.2|7753
1674720000000|2023-01-26 08:00:00|67382.2|67362.2|67399.1|67379.1|67407.6|67387.6|67262.7|67242.7|8430
1674723600000|2023-01-26 09:00:00|67399.2|67379.2|67437.6|67417.6|67491.4|67471.4|67354.7|67334.7|8192
1674727200000|2023-01-26 10:00:00|67437.7|67417.7|67435.5|67415.5|67458.4|67438.4|67358.2|67338.2|6068
1674730800000|2023-01-26 11:00:00|67435.6|67415.6|67434.2|67414.2|67467.9|67447.9|67394.3|67374.3|6571
1674734400000|2023-01-26 12:00:00|67434.5|67414.5|67408.8|67388.8|67477.6|67457.6|67393.1|67373.1|7200
1674738000000|2023-01-26 13:00:00|67408.9|67388.9|67409.2|67389.2|67479.7|67457.6|67381.2|67361.2|9880
1674741600000|2023-01-26 14:00:00|67409.3|67389.3|67435.2|67415.2|67473|67453|67345.7|67329.1|9755
1674745200000|2023-01-26 15:00:00|67435.3|67415.3|67484.6|67464.6|67495.4|67475.4|67393.5|67373.5|9760
1674748800000|2023-01-26 16:00:00|67484.7|67464.7|67452.7|67432.7|67485.9|67465.9|67434.1|67414.1|8756
1674752400000|2023-01-26 17:00:00|67452.8|67432.8|67462.4|67442.4|67479.6|67459.6|67448.8|67428.8|6582
1674756000000|2023-01-26 18:00:00|67462.3|67442.3|67382.7|67362.7|67462.6|67442.6|67375.1|67355.1|5413
1674759600000|2023-01-26 19:00:00|67382.6|67362.6|67374.2|67354.2|67400.7|67380.7|67368.2|67353.3|4011
1674763200000|2023-01-26 20:00:00|67374.3|67354.3|67367.4|67347.4|67377.6|67360.3|67364.2|67344.2|3916
1674766800000|2023-01-26 21:00:00|67367.1|67347.1|67386.7|67345|67403.3|67361.2|67362.6|67316.7|2244
1674770400000|2023-01-26 22:00:00|67386.2|67345.7|67415.4|67329.4|67427.3|67372.9|67380.2|67323.4|796
1674774000000|2023-01-26 23:00:00|67415.3|67341.7|67318.4|67298.4|67419.4|67368.3|67312.3|67282.6|2741
1674777600000|2023-01-27 00:00:00|67318.3|67298.3|67243.6|67223.6|67340.6|67310.5|67227.3|67207.3|5713
1674781200000|2023-01-27 01:00:00|67244.1|67224.1|67411.8|67391.8|67438.1|67418.1|67239.6|67224.1|7723
1674784800000|2023-01-27 02:00:00|67412.7|67392.7|67481.7|67461.7|67519.9|67499.9|67395.5|67380.6|6335
1674788400000|2023-01-27 03:00:00|67481.6|67461.6|67554.9|67534.9|67562.8|67546.8|67425.8|67408.8|6014
1674792000000|2023-01-27 04:00:00|67554.1|67534.1|67583.1|67563.1|67603.2|67588.3|67537.2|67517.2|5208
1674795600000|2023-01-27 05:00:00|67583.3|67563.3|67583.6|67563.6|67601.7|67581.7|67546.8|67532|4755
1674799200000|2023-01-27 06:00:00|67583.7|67563.7|67612.7|67592.7|67659.2|67644.5|67566.1|67550.6|5474
1674802800000|2023-01-27 07:00:00|67612.6|67592.6|67647.3|67627.3|67663.9|67644.8|67595.7|67575.7|6528
1674806400000|2023-01-27 08:00:00|67645|67625|67594.8|67574.8|67663.9|67644.1|67587.4|67568.8|7718
1674810000000|2023-01-27 09:00:00|67595|67575|67553.8|67533.8|67597.1|67577.1|67497.9|67481.4|6958
1674813600000|2023-01-27 10:00:00|67555|67535|67503.7|67483.7|67564|67544|67489.4|67469.4|5144
1674817200000|2023-01-27 11:00:00|67503.6|67483.6|67530.8|67520.8|67560|67540|67498.9|67481.9|5549
1674820800000|2023-01-27 12:00:00|67535.9|67515.9|67581|67561|67600.2|67580.2|67529.9|67512.7|6056
1674824400000|2023-01-27 13:00:00|67582|67562|67629.5|67609.5|67637.9|67623|67580.4|67560.9|7057
1674828000000|2023-01-27 14:00:00|67629.6|67609.6|67656.8|67636.8|67697|67680|67604|67584|7868
1674831600000|2023-01-27 15:00:00|67654.2|67611.8|67693|67673|67728.3|67708.3|67625.4|67605.4|8267
1674835200000|2023-01-27 16:00:00|67693.3|67673.3|67687.8|67667.8|67703.3|67686.6|67619|67599|7411
1674838800000|2023-01-27 17:00:00|67687.9|67667.9|67663.3|67643.3|67697.3|67677.3|67650.6|67635.2|4985
1674842400000|2023-01-27 18:00:00|67663.4|67643.4|67654|67634|67673.4|67658.8|67646.9|67627.4|4700
1674846000000|2023-01-27 19:00:00|67653.8|67633.8|67630.4|67610.4|67660.8|67645.4|67624.1|67608.6|3903
1674849600000|2023-01-27 20:00:00|67630.3|67610.3|67583.8|67563.8|67632.7|67612.7|67583.3|67563.3|4298
1674853200000|2023-01-27 21:00:00|67583.9|67563.9|67584.9|67564.9|67621.4|67577.8|67536.9|67483.2|3595
1675026000000|2023-01-29 21:00:00|67618.5|67537.8|67645.5|67558.8|67645.5|67570|67588.9|67536.1|78
1675029600000|2023-01-29 22:00:00|67644.3|67560.6|67560.5|67441.5|67671.7|67587.1|67558.5|67439.5|832
1675033200000|2023-01-29 23:00:00|67604.2|67485.2|67499.6|67399.5|67640|67521|67440.2|67333.2|2254
1675036800000|2023-01-30 00:00:00|67499.8|67399.4|67448.2|67428.2|67553|67497.5|67403.2|67361|5855
1675040400000|2023-01-30 01:00:00|67448.5|67428.5|67468.4|67448.4|67551.9|67535.6|67415.1|67395.9|9818
1675044000000|2023-01-30 02:00:00|67469.4|67449.4|67542|67532|67591.6|67577.2|67469.4|67449.4|8049
1675047600000|2023-01-30 03:00:00|67542.1|67532.1|67506.2|67496.2|67578.2|67564.4|67500.1|67490.1|6224
1675051200000|2023-01-30 04:00:00|67506.1|67496.1|67471.2|67461.2|67519.9|67506.8|67453.3|67437.6|6131
1675054800000|2023-01-30 05:00:00|67471.4|67461.4|67519.4|67499.4|67540.4|67528.4|67467.3|67452.2|6928
1675058400000|2023-01-30 06:00:00|67518.4|67498.4|67564|67544|67589.7|67579.7|67509.4|67496.5|6973
1675062000000|2023-01-30 07:00:00|67559.2|67549.2|67535.1|67525.1|67577.2|67563.2|67497.1|67479.7|7699
1675065600000|2023-01-30 08:00:00|67534.3|67524.3|67567.8|67547.8|67569.2|67557|67483.6|67468.8|8514
1675069200000|2023-01-30 09:00:00|67567.7|67547.7|67556.7|67536.7|67581.9|67567.3|67535.6|67519.9|6129
1675072800000|2023-01-30 10:00:00|67556.8|67536.8|67497.6|67487.6|67556.8|67536.8|67495|67480.4|6160
1675076400000|2023-01-30 11:00:00|67497.7|67487.7|67531.9|67521.9|67557.9|67543.1|67476.8|67461.8|5987
1675080000000|2023-01-30 12:00:00|67531.8|67521.8|67508.9|67488.9|67551.3|67536.3|67499.9|67481.2|5560
1675083600000|2023-01-30 13:00:00|67508|67488|67524.2|67514.2|67574.4|67561|67499.9|67486.1|8425
1675087200000|2023-01-30 14:00:00|67523.5|67513.5|67505|67495|67541|67528.3|67459.9|67449.9|8663
1675090800000|2023-01-30 15:00:00|67510.1|67490.1|67464|67454|67513.6|67500.9|67455.7|67445.7|9213
1675094400000|2023-01-30 16:00:00|67462.3|67452.3|67541.9|67531.9|67549.6|67535.2|67457.7|67442.7|7729
1675098000000|2023-01-30 17:00:00|67542.2|67532.2|67559.7|67539.7|67574|67559.8|67537.7|67519.9|5692
1675101600000|2023-01-30 18:00:00|67560.3|67540.3|67538.8|67518.8|67571.8|67551.8|67530.9|67515.9|5293
1675105200000|2023-01-30 19:00:00|67532.7|67522.7|67571.5|67551.5|67583.8|67573.5|67530.2|67517.1|5546
1675108800000|2023-01-30 20:00:00|67571.4|67551.4|67589.1|67569.1|67590.3|67574.5|67559|67541.6|4731
1675112400000|2023-01-30 21:00:00|67588.9|67568.9|67582.4|67544.6|67611.3|67576.8|67571.6|67532.7|2483
1675116000000|2023-01-30 22:00:00|67581.6|67545.7|67594.9|67548.7|67600.9|67563.6|67567.9|67518.2|1309
1675119600000|2023-01-30 23:00:00|67595.8|67549.7|67591.6|67571.6|67602.6|67582.6|67573.9|67539.9|1656
1675123200000|2023-01-31 00:00:00|67591.1|67571.1|67599|67579|67629.6|67609.8|67581.5|67564.4|5056
1675126800000|2023-01-31 01:00:00|67598.9|67578.9|67565.2|67545.2|67612.6|67592.6|67497.6|67477.6|7738
1675130400000|2023-01-31 02:00:00|67565|67545|67556.2|67546.2|67615.3|67599.7|67549|67535.7|6978
1675134000000|2023-01-31 03:00:00|67556.3|67546.3|67592.7|67582.7|67616|67602.7|67554.6|67541.2|6034
1675137600000|2023-01-31 04:00:00|67592.6|67582.6|67603.3|67593.3|67619.1|67605.7|67586.5|67572|4525
1675141200000|2023-01-31 05:00:00|67603.4|67593.4|67591.7|67581.7|67618.7|67605.1|67582.2|67567.8|5766
1675144800000|2023-01-31 06:00:00|67591.4|67581.4|67590.6|67580.6|67617.1|67603.8|67558.1|67543.3|6487
1675148400000|2023-01-31 07:00:00|67591|67581|67572.1|67562.1|67596.5|67583.2|67528.2|67513.6|7342
1675152000000|2023-01-31 08:00:00|67572.2|67562.2|67636.5|67616.5|67637.1|67624.7|67556.6|67546.1|7862
1675155600000|2023-01-31 09:00:00|67630.2|67620.2|67602.2|67582.2|67640.2|67625.1|67580.1|67566.8|6756
1675159200000|2023-01-31 10:00:00|67602.8|67582.8|67642.1|67632.1|67675.9|67655.9|67596|67581.8|6086
1675162800000|2023-01-31 11:00:00|67642.2|67632.2|67631|67611|67645.5|67632.6|67593.4|67580|5604
1675166400000|2023-01-31 12:00:00|67630.8|67610.8|67664.3|67644.3|67665.3|67648.2|67606|67590.8|6445
1675170000000|2023-01-31 13:00:00|67664.1|67644.1|67614.2|67594.2|67676.6|67664.2|67555.3|67535.3|10145
1675173600000|2023-01-31 14:00:00|67614.3|67594.3|67597.4|67577.4|67655|67640.9|67586.3|67570.7|9485
1675177200000|2023-01-31 15:00:00|67597.6|67577.6|67573|67563|67622.7|67608.7|67561.6|67547.3|9483
1675180800000|2023-01-31 16:00:00|67572.9|67562.9|67597|67577|67620.6|67609.5|67555.7|67540.9|8008
1675184400000|2023-01-31 17:00:00|67596.9|67576.9|67554.3|67544.3|67619.6|67601.9|67552.3|67540|5171
1675188000000|2023-01-31 18:00:00|67559.3|67539.3|67547.3|67527.3|67569.7|67554|67533.9|67521.9|4229
1675191600000|2023-01-31 19:00:00|67548.2|67528.2|67548.9|67538.9|67554.6|67541|67531.7|67517.4|3871
1675195200000|2023-01-31 20:00:00|67548.5|67538.5|67557.3|67537.3|67585.7|67571.1|67548|67532|4627
1675198800000|2023-01-31 21:00:00|67557.2|67537.2|67573.8|67534.2|67612.3|67546.9|67547.4|67508|2547
1675202400000|2023-01-31 22:00:00|67571.5|67535.9|67599.7|67525.6|67650.4|67555.7|67569.9|67510.8|959
1675206000000|2023-01-31 23:00:00|67600|67526|67568.8|67548.8|67607.2|67558.6|67549.9|67508|2225
1675209600000|2023-02-01 00:00:00|67568.7|67548.7|67558.3|67538.3|67584.1|67564.1|67520.2|67501.4|5143
1675213200000|2023-02-01 01:00:00|67558.4|67538.4|67527.2|67517.2|67572.3|67552.3|67471.4|67455|8028
1675216800000|2023-02-01 02:00:00|67532.3|67512.3|67558.6|67548.6|67588.9|67575|67525.2|67510.1|6389
1675220400000|2023-02-01 03:00:00|67558.7|67548.7|67531.6|67511.6|67565.2|67553.3|67520|67506.9|4850
1675224000000|2023-02-01 04:00:00|67531.7|67511.7|67550.1|67540.1|67551.2|67541.2|67524|67510|3946
1675227600000|2023-02-01 05:00:00|67550.2|67540.2|67527.9|67507.9|67566.4|67549.5|67518.9|67507.9|4886
1675231200000|2023-02-01 06:00:00|67522.8|67512.8|67526.3|67516.3|67548.9|67533.6|67488.5|67473.3|5997
1675234800000|2023-02-01 07:00:00|67527.8|67517.8|67521.6|67501.6|67553.2|67538.3|67493.2|67479.2|7378
1675238400000|2023-02-01 08:00:00|67521.4|67501.4|67473.5|67463.5|67526.8|67510.4|67431.9|67419.3|7791
1675242000000|2023-02-01 09:00:00|67473.4|67463.4|67453.9|67433.9|67498.8|67484.2|67451.6|67431.6|6343
1675245600000|2023-02-01 10:00:00|67453.8|67433.8|67445.4|67435.4|67472.5|67457.8|67416.9|67402.6|5688
1675249200000|2023-02-01 11:00:00|67445.2|67435.2|67480.5|67470.5|67487.3|67473.3|67440.6|67425.5|5139
1675252800000|2023-02-01 12:00:00|67480.7|67470.7|67465.4|67445.4|67487.4|67477.4|67444.4|67431.4|5610
1675256400000|2023-02-01 13:00:00|67465.5|67445.5|67478.7|67458.7|67487.9|67474.3|67437.1|67421.1|8765
1675260000000|2023-02-01 14:00:00|67479.5|67459.5|67443.2|67423.2|67480.3|67467|67429.6|67409.6|8209
1675263600000|2023-02-01 15:00:00|67441.1|67421.1|67446.9|67436.9|67531.2|67513.9|67438.6|67421.1|10104
1675267200000|2023-02-01 16:00:00|67447|67437|67480.4|67470.4|67487.2|67473.7|67445.2|67435.2|7283
1675270800000|2023-02-01 17:00:00|67480.7|67470.7|67481.3|67471.3|67506.6|67493.7|67471|67458.2|6130
1675274400000|2023-02-01 18:00:00|67481.2|67471.2|67491.9|67452.2|67510.8|67480.8|67451.9|67436.9|5924
1675278000000|2023-02-01 19:00:00|67490.7|67448.3|67267.4|67247.4|67524.9|67504.9|67260.6|67240.6|13076
1675281600000|2023-02-01 20:00:00|67267.2|67247.2|67234.8|67214.8|67295.8|67276|67156|67136|10568
1675285200000|2023-02-01 21:00:00|67234.5|67214.5|67216.8|67167.2|67246.3|67220.8|67196.4|67163.2|3867
1675288800000|2023-02-01 22:00:00|67216.9|67167.3|67232.5|67167.9|67237.5|67194.5|67203.9|67142.7|763
1675292400000|2023-02-01 23:00:00|67232.6|67166.5|67137.6|67117.6|67251.7|67189.1|67126.1|67103.7|2646
1675296000000|2023-02-02 00:00:00|67137.4|67117.4|67141.5|67121.5|67149.7|67131.1|67099.6|67079.6|6031
1675299600000|2023-02-02 01:00:00|67141.6|67121.6|67191.4|67181.4|67257.8|67237.8|67065|67046.8|9517
1675303200000|2023-02-02 02:00:00|67191.3|67181.3|67207.3|67197.3|67231.7|67216.3|67149.6|67132.2|7987
1675306800000|2023-02-02 03:00:00|67207.4|67197.4|67174.7|67164.7|67208.4|67198.4|67144.2|67127.9|5598
1675310400000|2023-02-02 04:00:00|67175.4|67165.4|67148.8|67138.8|67187.3|67173.4|67129.5|67113.8|4687
1675314000000|2023-02-02 05:00:00|67148.9|67138.9|67182.5|67162.5|67186.1|67171.8|67148.8|67135.2|6566
1675317600000|2023-02-02 06:00:00|67182.3|67162.3|67187.2|67177.2|67206.8|67194.5|67151.9|67136|7085
1675321200000|2023-02-02 07:00:00|67187.1|67177.1|67273.3|67263.3|67285.4|67275.4|67150.8|67137.1|7797
1675324800000|2023-02-02 08:00:00|67273.6|67263.6|67271.6|67261.6|67308.6|67294|67226.1|67214.5|8338
1675328400000|2023-02-02 09:00:00|67271.5|67261.5|67273.1|67263.1|67315.5|67297.8|67256.9|67241.9|7205
1675332000000|2023-02-02 10:00:00|67273.4|67263.4|67318.2|67308.2|67332.4|67320.3|67254.1|67238.2|5895
1675335600000|2023-02-02 11:00:00|67317.5|67307.5|67284.4|67264.4|67326.5|67311.4|67273.8|67255.2|5427
1675339200000|2023-02-02 12:00:00|67284.3|67264.3|67302.4|67282.4|67303|67292.3|67258.5|67240.9|8614
1675342800000|2023-02-02 13:00:00|67297.6|67287.6|67346.1|67326.1|67355.4|67336.9|67269.4|67249.4|10990
1675346400000|2023-02-02 14:00:00|67346.2|67326.2|67389.2|67369.2|67394.6|67374.6|67276.8|67261.7|11088
1675350000000|2023-02-02 15:00:00|67389.4|67369.4|67331|67321|67454.1|67436.2|67320.1|67309.1|10657
1675353600000|2023-02-02 16:00:00|67331.1|67321.1|67367.1|67347.1|67396.9|67382.7|67279.8|67264.5|9111
1675357200000|2023-02-02 17:00:00|67367.2|67347.2|67347.3|67337.3|67375|67355|67313.8|67300.9|6823
1675360800000|2023-02-02 18:00:00|67346.6|67336.6|67324.9|67314.9|67348.3|67336.6|67304.3|67287.5|6272
1675364400000|2023-02-02 19:00:00|67325|67315|67378.3|67358.3|67385.6|67366.4|67316.3|67301.4|7127
1675368000000|2023-02-02 20:00:00|67378.2|67358.2|67373.3|67353.3|67397.9|67383.3|67363.4|67347.5|6250
1675371600000|2023-02-02 21:00:00|67373.4|67353.4|67441.1|67322.1|67457.9|67380.8|67369.8|67315.3|3097
1675375200000|2023-02-02 22:00:00|67421.5|67302.5|67370.5|67328.5|67445.4|67357.2|67355.5|67267.1|1180
1675378800000|2023-02-02 23:00:00|67365.2|67333.3|67398.9|67378.9|67404.6|67379.7|67359.7|67300.4|1729
1675382400000|2023-02-03 00:00:00|67398.6|67378.6|67403.9|67383.9|67421.5|67402.7|67361.4|67341.4|4881
1675386000000|2023-02-03 01:00:00|67403.7|67383.7|67470.4|67460.4|67486.8|67466.8|67383.9|67369.3|8932
1675389600000|2023-02-03 02:00:00|67470.3|67460.3|67466.2|67456.2|67526.8|67512.2|67447.9|67433.9|7952
1675393200000|2023-02-03 03:00:00|67466.3|67456.3|67462.3|67452.3|67491|67479|67453.8|67440.5|5728
1675396800000|2023-02-03 04:00:00|67462.2|67452.2|67503.2|67483.2|67506.1|67494.1|67460.2|67444.7|4650
1675400400000|2023-02-03 05:00:00|67503.1|67483.1|67498.8|67478.8|67528.1|67515.6|67476.4|67462|6456
1675404000000|2023-02-03 06:00:00|67498.9|67478.9|67476.6|67466.6|67512.6|67498|67461.7|67446.5|6499
1675407600000|2023-02-03 07:00:00|67476.8|67466.8|67482.8|67472.8|67527.5|67513.8|67455.4|67441.3|7465
1675411200000|2023-02-03 08:00:00|67482.7|67472.7|67509|67499|67561.3|67541.3|67474.1|67464.1|7453
1675414800000|2023-02-03 09:00:00|67509.1|67499.1|67458.7|67448.7|67536.1|67522.8|67455.6|67443.3|6856
1675418400000|2023-02-03 10:00:00|67458.8|67448.8|67458.3|67448.3|67466.9|67454.3|67441.2|67425.1|5684
1675422000000|2023-02-03 11:00:00|67458.4|67448.4|67441.7|67431.7|67477.2|67461.8|67420.5|67406.9|5854
1675425600000|2023-02-03 12:00:00|67441.6|67431.6|67440|67430|67455.9|67443.9|67424.2|67411.8|5773
1675429200000|2023-02-03 13:00:00|67440.9|67430.9|67687.5|67667.5|67768.3|67754.7|67404.4|67388.2|9918
1675432800000|2023-02-03 14:00:00|67688.4|67668.4|67737.4|67717.4|67787.9|67767.9|67674.1|67655.4|9997
1675436400000|2023-02-03 15:00:00|67739.8|67719.8|67861.4|67851.4|67913|67897.9|67739.8|67719.8|8945
1675440000000|2023-02-03 16:00:00|67861.3|67851.3|67959.5|67939.5|67968.1|67954.1|67815.8|67800|7829
1675443600000|2023-02-03 17:00:00|67960.3|67940.3|67970.8|67950.8|67988.6|67973.8|67915|67901|6461
1675447200000|2023-02-03 18:00:00|67971.3|67951.3|68099.3|68079.3|68108.4|68093.9|67969.3|67949.4|6529
1675450800000|2023-02-03 19:00:00|68099.2|68079.2|68073|68053|68108.4|68094.1|68066.7|68046.7|5655
1675454400000|2023-02-03 20:00:00|68073.2|68053.2|68099.2|68079.2|68103.7|68089.7|68068.7|68048.7|4626
1675458000000|2023-02-03 21:00:00|68099|68079|68068.6|68048.6|68132.1|68079|68062|68014.8|2608
1675630800000|2023-02-05 21:00:00|68172.7|68046.7|68167.2|68041.2|68209.5|68104.3|68046|67920|189
1675634400000|2023-02-05 22:00:00|68162.4|68036.4|68200.6|68129.3|68230.9|68155.6|68133.2|68007.2|357
1675638000000|2023-02-05 23:00:00|68201.1|68128.8|68274.6|68248.9|68358.2|68312.1|68176.2|68124.4|3476
1675641600000|2023-02-06 00:00:00|68290.2|68256.6|68188.5|68168.5|68306.9|68279.4|68188.5|68168.5|6203
1675645200000|2023-02-06 01:00:00|68186.5|68166.5|68018.1|68008.1|68206.9|68186.9|67995.6|67979.3|7658
1675648800000|2023-02-06 02:00:00|68023.5|68003.5|67893.9|67883.9|68042.7|68028.2|67862.3|67842.3|7121
1675652400000|2023-02-06 03:00:00|67893.2|67883.2|67929|67919|67933.9|67923|67858.8|67843.5|5439
1675656000000|2023-02-06 04:00:00|67928.8|67918.8|67891.4|67881.4|67928.8|67918.8|67859|67843.6|4251
1675659600000|2023-02-06 05:00:00|67891.3|67881.3|67910.9|67890.9|67954.1|67943.9|67878.4|67867.9|5538
1675663200000|2023-02-06 06:00:00|67910.8|67890.8|67932.8|67922.8|67954.4|67944.3|67893.4|67876.6|5007
1675666800000|2023-02-06 07:00:00|67932.1|67922.1|67922.8|67912.8|67937.4|67927.4|67868.5|67855.3|6600
1675670400000|2023-02-06 08:00:00|67923.4|67913.4|67836.4|67816.4|67938.3|67927.8|67783.3|67768.1|7054
1675674000000|2023-02-06 09:00:00|67831.6|67821.6|67916.3|67906.3|67931.5|67915.9|67827.3|67811.6|6444
1675677600000|2023-02-06 10:00:00|67921.4|67901.4|68005.3|67985.3|68007.6|67993.6|67897.6|67883.9|5953
1675681200000|2023-02-06 11:00:00|68005.6|67985.6|67946|67926|68011.1|67999|67940.6|67923.9|4864
1675684800000|2023-02-06 12:00:00|67947.7|67927.7|67914|67894|67954.2|67938.4|67885.8|67871.8|5224
1675688400000|2023-02-06 13:00:00|67908.7|67898.7|67953.9|67943.9|67979.1|67965.2|67908.5|67891.1|6925
1675692000000|2023-02-06 14:00:00|67954.3|67944.3|67970.9|67950.9|68007.8|67991.5|67917.3|67900.4|7113
1675695600000|2023-02-06 15:00:00|67970.8|67950.8|68093.8|68083.8|68114.4|68102.4|67952.4|67936.6|7659
1675699200000|2023-02-06 16:00:00|68093.7|68083.7|68066.7|68046.7|68110.9|68099.6|68012.4|67999|6785
1675702800000|2023-02-06 17:00:00|68066.4|68046.4|68117.6|68097.6|68136.9|68116.9|68045.9|68032.5|5782
1675706400000|2023-02-06 18:00:00|68112.1|68102.1|68067.3|68057.3|68137.5|68118.9|68056.9|68041.9|4567
1675710000000|2023-02-06 19:00:00|68066|68056|68029.9|68009.9|68073.2|68057.4|68013.4|67998.7|4604
1675713600000|2023-02-06 20:00:00|68029.7|68009.7|68046.1|68026.1|68072.5|68052.5|68028.3|68008.6|4469
1675717200000|2023-02-06 21:00:00|68047.7|68027.7|68105.1|67986.8|68105.2|68052.7|68036.9|67983|2013
1675720800000|2023-02-06 22:00:00|68105.3|67986.3|68055.5|68015.3|68118.7|68035.9|68039.8|67974.5|1145
1675724400000|2023-02-06 23:00:00|68058.5|68017.2|68028.8|68008.8|68070.6|68036.4|68027.4|68002.1|1255
1675728000000|2023-02-07 00:00:00|68028.5|68008.5|67944.7|67924.7|68028.5|68008.5|67932.2|67912.2|5082
1675731600000|2023-02-07 01:00:00|67941.6|67921.6|67822.8|67802.8|67952.4|67932.4|67806.9|67790|6851
1675735200000|2023-02-07 02:00:00|67821.6|67801.6|67872.3|67852.3|67884|67871.3|67813.3|67798.4|6126
1675738800000|2023-02-07 03:00:00|67872|67852|67921.4|67911.4|67928.8|67914.8|67864.6|67847|5476
1675742400000|2023-02-07 04:00:00|67920.1|67910.1|67944.4|67934.4|67983.8|67970.4|67917.1|67901.8|4543
1675746000000|2023-02-07 05:00:00|67944.2|67934.2|67926.3|67916.3|67977.7|67965.7|67912.7|67896.7|5448
1675749600000|2023-02-07 06:00:00|67925.8|67915.8|67920.3|67910.3|67941|67925.8|67889|67874.8|5340
1675753200000|2023-02-07 07:00:00|67920.1|67910.1|67978.7|67958.7|67995.2|67983.3|67912.3|67893.3|6096
1675756800000|2023-02-07 08:00:00|67978.5|67958.5|67935.8|67925.8|68048|68033.7|67917.1|67901.2|7547
1675760400000|2023-02-07 09:00:00|67934.2|67924.2|67970.9|67960.9|67998.7|67980.5|67912.9|67901.3|6358
1675764000000|2023-02-07 10:00:00|67975.3|67955.3|67982.8|67962.8|68012.3|67997.1|67940.2|67926.6|5421
1675767600000|2023-02-07 11:00:00|67983|67963|67990.8|67970.8|68009.9|67992.9|67963.4|67945.6|5560
1675771200000|2023-02-07 12:00:00|67990.4|67970.4|67959.4|67939.4|67990.4|67970.4|67933.1|67919.3|5784
1675774800000|2023-02-07 13:00:00|67959.1|67939.1|67965.7|67945.7|68006.9|67993.4|67914.5|67894.5|7034
1675778400000|2023-02-07 14:00:00|67965.2|67945.2|67999.6|67989.6|68006.4|67991.5|67961.6|67944.8|7261
1675782000000|2023-02-07 15:00:00|67999.8|67989.8|67938.5|67928.5|68047.5|68033.4|67923.4|67913.4|7240
1675785600000|2023-02-07 16:00:00|67938.4|67928.4|67938.8|67918.8|67958.9|67943.8|67908.7|67896|6365
1675789200000|2023-02-07 17:00:00|67939.8|67919.8|67796.2|67776.2|68005.8|67989.1|67774.1|67754.1|6067
1675792800000|2023-02-07 18:00:00|67794.5|67774.5|67936.9|67916.9|67997.8|67977.8|67775.9|67755.9|8700
1675796400000|2023-02-07 19:00:00|67938.4|67918.4|67854.9|67844.9|67942.8|67926.3|67848.7|67828.7|6678
1675800000000|2023-02-07 20:00:00|67855.2|67845.2|67842.8|67822.8|67902.2|67885.9|67830.2|67815.4|4433
1675803600000|2023-02-07 21:00:00|67842.7|67822.7|67855.9|67825.8|67866.2|67846.2|67818.9|67794|1832
1675807200000|2023-02-07 22:00:00|67856.7|67826.5|67826.5|67791.2|67868|67834|67801.5|67771.5|1565
1675810800000|2023-02-07 23:00:00|67823.6|67784.1|67765.3|67745.3|67831.7|67789.9|67755.7|67735.7|1727
1675814400000|2023-02-08 00:00:00|67765.7|67745.7|67800.3|67780.3|67830.4|67810.4|67745.3|67728.3|4050
1675818000000|2023-02-08 01:00:00|67799.5|67789.5|67877.5|67857.5|67877.5|67857.7|67773.3|67753.3|6554
1675821600000|2023-02-08 02:00:00|67878.2|67858.2|67841.1|67831.1|67913.5|67896.5|67837.3|67826.8|5914
1675825200000|2023-02-08 03:00:00|67841.7|67831.7|67859|67849|67886.3|67872.2|67831.4|67816.5|4317
1675828800000|2023-02-08 04:00:00|67860.2|67850.2|67867.8|67857.8|67881.4|67870.6|67846.5|67831.5|3379
1675832400000|2023-02-08 05:00:00|67867.7|67857.7|67888.4|67868.4|67914.6|67898.3|67859.6|67845.6|4547
1675836000000|2023-02-08 06:00:00|67888.2|67868.2|67911.9|67901.9|67927.3|67912.5|67860.7|67849.7|5125
1675839600000|2023-02-08 07:00:00|67912.4|67902.4|67867.6|67857.6|67951.1|67936.6|67861.6|67847.2|6825
1675843200000|2023-02-08 08:00:00|67867.8|67857.8|67891.3|67881.3|67928.2|67915.8|67857.1|67843.3|7189
1675846800000|2023-02-08 09:00:00|67891.2|67881.2|67893.1|67883.1|67933.5|67919.4|67882.2|67869.3|6666
1675850400000|2023-02-08 10:00:00|67896.6|67886.6|67940.6|67930.6|67946.9|67932|67891.1|67878.1|5612
1675854000000|2023-02-08 11:00:00|67940.5|67930.5|67939.9|67929.9|67956.2|67941.9|67923.2|67908.1|5050
1675857600000|2023-02-08 12:00:00|67940|67930|67932.9|67922.9|67947.5|67933.5|67911.3|67897.1|5708
1675861200000|2023-02-08 13:00:00|67933.5|67923.5|67962.6|67952.6|67987.1|67974|67911.4|67898.8|6285
1675864800000|2023-02-08 14:00:00|67962.7|67952.7|67997.2|67977.2|68004.9|67985.5|67945.6|67926.7|6731
1675868400000|2023-02-08 15:00:00|67997.1|67977.1|67998.5|67988.5|68014.1|67999.9|67976.7|67961.7|7029
1675872000000|2023-02-08 16:00:00|67998.9|67988.9|67963.6|67953.6|68044.7|68031.6|67962.5|67948.6|7016
1675875600000|2023-02-08 17:00:00|67963.7|67953.7|67960.4|67940.4|67972.9|67958.6|67935.1|67917.8|5503
1675879200000|2023-02-08 18:00:00|67960.1|67940.1|67935.3|67915.3|67973.4|67959|67925.3|67910.5|5898
1675882800000|2023-02-08 19:00:00|67936.3|67916.3|67955.1|67935.1|67968.5|67948.5|67935.2|67916.3|4607
1675886400000|2023-02-08 20:00:00|67955|67935|67981|67961|67987.4|67971.7|67951.7|67934.2|4642
1675890000000|2023-02-08 21:00:00|67981.6|67961.6|67986.1|67944.1|67990.3|67967.6|67954.6|67916.3|1911
1675893600000|2023-02-08 22:00:00|67988.3|67942.7|67996.4|67926.4|68038.8|67958.2|67968|67917.1|1221
1675897200000|2023-02-08 23:00:00|67995.1|67927.7|67964.4|67944.4|68003|67962|67941.2|67911.4|2530
1675900800000|2023-02-09 00:00:00|67964.2|67944.2|68015.2|67995.2|68015.6|67996.7|67954.2|67934.2|4056
1675904400000|2023-02-09 01:00:00|68014.5|67994.5|67956.1|67946.1|68055.5|68035.5|67956.1|67944.2|6770
1675908000000|2023-02-09 02:00:00|67956|67946|67958.7|67948.7|67974|67964|67927.8|67917.8|6312
1675911600000|2023-02-09 03:00:00|67958.5|67948.5|67964.1|67954.1|67986.9|67973.2|67944.3|67934.3|4985
1675915200000|2023-02-09 04:00:00|67964.6|67954.6|67962.3|67952.3|67968.8|67956.9|67950.6|67935.6|3332
1675918800000|2023-02-09 05:00:00|67962.2|67952.2|67921.3|67901.3|67966.1|67952.2|67899.3|67885.2|5440
1675922400000|2023-02-09 06:00:00|67921.1|67901.1|67935.7|67925.7|67946.2|67930.3|67872.2|67858.3|6085
1675926000000|2023-02-09 07:00:00|67935.3|67925.3|67923.4|67903.4|67955.2|67940.5|67904|67891.8|6500
1675929600000|2023-02-09 08:00:00|67923|67903|67841.5|67831.5|67926|67912.6|67816.1|67798.6|6587
1675933200000|2023-02-09 09:00:00|67841|67831|67829.2|67809.2|67865.5|67851.1|67807|67795.1|5555
1675936800000|2023-02-09 10:00:00|67829.3|67809.3|67821.5|67811.5|67858.3|67843.1|67817.9|67804.6|5037
1675940400000|2023-02-09 11:00:00|67822.4|67812.4|67854.7|67844.7|67866.7|67856.7|67820.6|67806.5|4759
1675944000000|2023-02-09 12:00:00|67854.6|67844.6|67813.3|67803.3|67872.1|67861.8|67796.4|67779.5|5230
1675947600000|2023-02-09 13:00:00|67818.3|67798.3|67769.9|67759.9|67851.3|67837.7|67767.6|67753.2|7332
1675951200000|2023-02-09 14:00:00|67769.3|67759.3|67818.7|67798.7|67830.6|67817.1|67768|67753.7|7429
1675954800000|2023-02-09 15:00:00|67813.3|67803.3|67868.5|67858.5|67915.4|67895.4|67802.4|67789.1|7590
1675958400000|2023-02-09 16:00:00|67868.7|67858.7|67856.6|67846.6|67914|67904|67855.4|67845.4|6929
1675962000000|2023-02-09 17:00:00|67857.3|67847.3|67916.3|67906.3|67940.8|67927.7|67854.3|67842.2|5527
1675965600000|2023-02-09 18:00:00|67916.7|67906.7|67921.5|67911.5|67945.7|67934.9|67904.6|67889.9|5876
1675969200000|2023-02-09 19:00:00|67921.4|67911.4|67955|67935|67960.4|67945.7|67918.4|67905.4|5438
1675972800000|2023-02-09 20:00:00|67955.1|67935.1|67977.9|67957.9|67980.8|67965.7|67949.9|67934.7|4704
1675976400000|2023-02-09 21:00:00|67977.6|67957.6|67968.5|67910.8|67983.4|67959.7|67950.3|67910.8|2361
1675980000000|2023-02-09 22:00:00|67990.3|67876.1|67967.7|67894.2|67997.5|67912|67935.7|67849.3|1790
1675983600000|2023-02-09 23:00:00|67969.4|67892.4|67942.1|67922.1|67981.4|67924.3|67927.8|67878.9|2714
1675987200000|2023-02-10 00:00:00|67943.4|67923.4|67930|67910|67984.5|67964.5|67930|67910|4348
1675990800000|2023-02-10 01:00:00|67931.6|67911.6|67958.4|67948.4|68009.6|67990.9|67906|67887.7|6263
1675994400000|2023-02-10 02:00:00|67958.7|67948.7|68107.5|68087.5|68113.2|68093.2|67951.7|67938.9|5628
1675998000000|2023-02-10 03:00:00|68107.1|68087.1|68085.5|68075.5|68124.2|68104.2|68050.9|68030.9|6494
1676001600000|2023-02-10 04:00:00|68085.2|68075.2|68181|68171|68199.2|68189.2|68062.4|68048.8|5454
1676005200000|2023-02-10 05:00:00|68181.6|68171.6|68090.5|68080.5|68207.4|68194.1|68082.4|68066.6|6635
1676008800000|2023-02-10 06:00:00|68090.4|68080.4|68111.2|68101.2|68139.4|68123.5|68061.3|68047.7|6250
1676012400000|2023-02-10 07:00:00|68111.3|68101.3|68059.7|68039.7|68131.4|68117.1|68048.5|68032|7949
1676016000000|2023-02-10 08:00:00|68059.5|68039.5|68091.6|68071.6|68153|68138.5|68028.2|68013.6|8002
1676019600000|2023-02-10 09:00:00|68091.5|68071.5|68156.4|68136.4|68180.4|68163.9|68063.9|68048.1|7695
1676023200000|2023-02-10 10:00:00|68156.6|68136.6|68185.9|68175.9|68200.2|68180.9|68144.9|68130.1|6148
1676026800000|2023-02-10 11:00:00|68186.9|68176.9|68222.2|68202.2|68234.1|68219|68183.6|68168.5|6049
1676030400000|2023-02-10 12:00:00|68222.4|68202.4|68253.4|68233.4|68268|68252.4|68199.8|68186.9|6387
1676034000000|2023-02-10 13:00:00|68253.3|68233.3|68156.8|68146.8|68264.5|68248.1|68142.8|68126.7|7079
1676037600000|2023-02-10 14:00:00|68157|68147|68207.7|68187.7|68214.2|68200.5|68135.9|68121.2|7123
1676041200000|2023-02-10 15:00:00|68208.4|68188.4|68241.9|68231.9|68251.9|68241.9|68149.8|68129.8|7952
1676044800000|2023-02-10 16:00:00|68242.7|68232.7|68259.6|68239.6|68266.2|68251.9|68197.7|68184.8|6587
1676048400000|2023-02-10 17:00:00|68260|68240|68249.3|68239.3|68264.1|68250|68233.6|68213.6|5504
1676052000000|2023-02-10 18:00:00|68249.5|68239.5|68259.6|68249.6|68266.6|68254.3|68244.2|68230.7|4298
1676055600000|2023-02-10 19:00:00|68259.8|68249.8|68288.8|68278.8|68294.4|68279.5|68258.4|68245.3|4705
1676059200000|2023-02-10 20:00:00|68293.3|68273.3|68267.3|68247.3|68295.3|68281.2|68256.5|68241.7|4152
1676062800000|2023-02-10 21:00:00|68267.2|68247.2|68240.2|68220.2|68288.9|68247.5|68238|68169.5|2582
1676235600000|2023-02-12 21:00:00|68275.2|68149.5|68256.5|68234.5|68309.3|68235.2|68250.7|68144.9|41
1676239200000|2023-02-12 22:00:00|68257.3|68235.3|68267.5|68218|68327.1|68235.3|68239|68179.3|534
1676242800000|2023-02-12 23:00:00|68260.2|68226.7|68241.7|68221.7|68281.4|68252.6|68239.1|68211.3|1460
1676246400000|2023-02-13 00:00:00|68241.9|68221.9|68282.8|68272.8|68308.1|68289.7|68239|68219|4397
1676250000000|2023-02-13 01:00:00|68282.4|68272.4|68343.8|68333.8|68480.5|68447.9|68260.4|68245.4|7509
1676253600000|2023-02-13 02:00:00|68343.3|68333.3|68383.2|68373.2|68438|68425|68335.1|68323.5|7144
1676257200000|2023-02-13 03:00:00|68383.4|68373.4|68427.2|68417.2|68437|68427|68367.9|68354.3|6300
1676260800000|2023-02-13 04:00:00|68427.1|68417.1|68427.5|68417.5|68438.5|68427.6|68403.3|68393.3|5186
1676264400000|2023-02-13 05:00:00|68427.9|68417.9|68388.4|68378.4|68439.7|68427.2|68382.3|68368.8|5698
1676268000000|2023-02-13 06:00:00|68388.3|68378.3|68393.4|68383.4|68420|68405.1|68340.5|68327.9|6027
1676271600000|2023-02-13 07:00:00|68393.8|68383.8|68321|68311|68405.2|68393.9|68289.3|68275.4|6377
1676275200000|2023-02-13 08:00:00|68320.3|68310.3|68347.7|68337.7|68375.4|68365.4|68317.1|68306.3|6066
1676278800000|2023-02-13 09:00:00|68347.6|68337.6|68364.9|68354.9|68391.9|68381.2|68333.7|68323.7|5532
1676282400000|2023-02-13 10:00:00|68364.8|68354.8|68338.5|68328.5|68379.1|68365.6|68336.2|68322.8|4991
1676286000000|2023-02-13 11:00:00|68336.1|68326.1|68327.1|68317.1|68361.9|68345.1|68319.7|68309.3|5192
1676289600000|2023-02-13 12:00:00|68327.2|68317.2|68336.5|68316.5|68354.1|68338.1|68304.2|68292.1|5074
1676293200000|2023-02-13 13:00:00|68332|68322|68360.2|68350.2|68375.8|68362.8|68317.8|68304.3|6704
1676296800000|2023-02-13 14:00:00|68359.9|68349.9|68306.3|68296.3|68382|68368.7|68298.5|68285.3|7324
1676300400000|2023-02-13 15:00:00|68305.9|68295.9|68307.4|68297.4|68330.1|68319.6|68288.3|68278.3|7177
1676304000000|2023-02-13 16:00:00|68307.1|68297.1|68255.2|68245.2|68327.3|68312.9|68253.9|68240.2|6136
1676307600000|2023-02-13 17:00:00|68255|68245|68260.2|68250.2|68266.4|68256.2|68226.5|68213.3|4324
1676311200000|2023-02-13 18:00:00|68260.3|68250.3|68215.6|68205.6|68280.4|68265.9|68211.7|68197.2|3973
1676314800000|2023-02-13 19:00:00|68215.7|68205.7|68257.5|68247.5|68274.7|68261.4|68214.2|68199.8|4074
1676318400000|2023-02-13 20:00:00|68257.2|68247.2|68237|68227|68269.7|68253|68232.6|68219.6|3953
1676322000000|2023-02-13 21:00:00|68236.4|68226.4|68248.8|68228.8|68252|68232|68229.1|68209.1|2175
1676325600000|2023-02-13 22:00:00|68249.2|68229.2|68247.7|68199.3|68258.9|68230.4|68227.5|68184.3|855
1676329200000|2023-02-13 23:00:00|68248.8|68201.9|68230.6|68210.6|68258.9|68225|68225.3|68188.3|1929
1676332800000|2023-02-14 00:00:00|68230.9|68210.9|68190.6|68170.6|68238.5|68223.9|68182.9|68167.2|4520
1676336400000|2023-02-14 01:00:00|68190.4|68170.4|68229.4|68209.4|68255|68239.8|68179.7|68166.2|6072
1676340000000|2023-02-14 02:00:00|68229.5|68209.5|68200.9|68190.9|68248.3|68235.9|68179.4|68169.4|5748
1676343600000|2023-02-14 03:00:00|68200.8|68190.8|68227.6|68217.6|68237.8|68225.2|68199.3|68189.3|4618
1676347200000|2023-02-14 04:00:00|68227.5|68217.5|68218.7|68208.7|68240.3|68230.3|68207.8|68195.9|3386
1676350800000|2023-02-14 05:00:00|68218.6|68208.6|68210.7|68200.7|68232.9|68219.7|68191.4|68178.7|4349
1676354400000|2023-02-14 06:00:00|68209.8|68199.8|68232.9|68222.9|68267.6|68257.6|68207.1|68197.1|5202
1676358000000|2023-02-14 07:00:00|68232.7|68222.7|68249|68239|68251.7|68241.1|68213.1|68202.7|6251
1676361600000|2023-02-14 08:00:00|68248.4|68238.4|68215.1|68205.1|68275.5|68263.4|68212.6|68202.6|6360
1676365200000|2023-02-14 09:00:00|68215|68205|68211|68191|68222.3|68207.5|68183.7|68173.7|5652
1676368800000|2023-02-14 10:00:00|68207.5|68197.5|68239|68229|68249.6|68236.3|68189.8|68174.6|5379
1676372400000|2023-02-14 11:00:00|68239.1|68229.1|68246.4|68226.4|68250.9|68236.2|68224.1|68211.3|5155
1676376000000|2023-02-14 12:00:00|68246.7|68226.7|68202|68182|68254.3|68240.2|68174.9|68161|5730
1676379600000|2023-02-14 13:00:00|68201.4|68181.4|68214.5|68194.5|68375.1|68327|68065.7|68045.7|8938
1676383200000|2023-02-14 14:00:00|68214.8|68194.8|68290.9|68270.9|68410.5|68390.5|68179.7|68164.3|12606
1676386800000|2023-02-14 15:00:00|68290.7|68270.7|68345.2|68335.2|68381.4|68366.4|68185.1|68165.1|10591
1676390400000|2023-02-14 16:00:00|68345.4|68335.4|68376.9|68366.9|68408.1|68393|68315.1|68301.1|10436
1676394000000|2023-02-14 17:00:00|68382.3|68362.3|68378.8|68368.8|68400|68384.1|68333.6|68318.3|8366
1676397600000|2023-02-14 18:00:00|68379.1|68369.1|68386.6|68376.6|68398.8|68383.8|68321.8|68307.5|8213
1676401200000|2023-02-14 19:00:00|68386.7|68376.7|68355.7|68335.7|68415.8|68400.4|68349.6|68332.1|7437
1676404800000|2023-02-14 20:00:00|68355.8|68335.8|68362.6|68342.6|68383.5|68367.1|68343.6|68323.6|6074
1676408400000|2023-02-14 21:00:00|68362.8|68342.8|68383.1|68363.1|68403.4|68369.5|68358.8|68331.4|3952
1676412000000|2023-02-14 22:00:00|68383|68363|68389.9|68357.3|68398.2|68366.4|68369.8|68344.6|1000
1676415600000|2023-02-14 23:00:00|68388.9|68358.3|68373.9|68353.9|68397.5|68366.3|68359.4|68321.8|1358
1676419200000|2023-02-15 00:00:00|68374.5|68354.5|68339|68319|68399.9|68379.9|68334|68316.1|5958
1676422800000|2023-02-15 01:00:00|68339.1|68319.1|68343.4|68333.4|68367|68348|68305.9|68289.5|8610
1676426400000|2023-02-15 02:00:00|68345.6|68335.6|68456.4|68446.4|68495.6|68481.1|68345|68329|8216
1676430000000|2023-02-15 03:00:00|68456.3|68446.3|68535.9|68515.9|68542.6|68528.8|68434.1|68418.2|7643
1676433600000|2023-02-15 04:00:00|68536.1|68516.1|68524.2|68514.2|68558.6|68545.6|68500.9|68487.2|6319
1676437200000|2023-02-15 05:00:00|68524.3|68514.3|68546.5|68526.5|68546.5|68533.6|68484.7|68469.5|7017
1676440800000|2023-02-15 06:00:00|68546.7|68526.7|68522|68502|68554.2|68542.2|68490.1|68474.3|7501
1676444400000|2023-02-15 07:00:00|68521.8|68501.8|68550.9|68540.9|68587.2|68572.8|68511|68498|8718
1676448000000|2023-02-15 08:00:00|68550.8|68540.8|68540.5|68530.5|68581|68568.6|68526.4|68514.1|8341
1676451600000|2023-02-15 09:00:00|68540.1|68530.1|68505.8|68495.8|68546.3|68534.8|68483.6|68471|7337
1676455200000|2023-02-15 10:00:00|68506.1|68496.1|68465.2|68445.2|68511.5|68496.1|68431.2|68414.4|6505
1676458800000|2023-02-15 11:00:00|68464.2|68444.2|68494.8|68474.8|68498.3|68483.3|68447.2|68436.2|5576
1676462400000|2023-02-15 12:00:00|68495|68475|68508.7|68488.7|68547.8|68532.9|68470.7|68455|7176
1676466000000|2023-02-15 13:00:00|68510.2|68490.2|68601.4|68581.4|68676.1|68656.1|68508.6|68488.6|10542
1676469600000|2023-02-15 14:00:00|68598.1|68588.1|68669.3|68659.3|68690.6|68671.7|68595.5|68577|11057
1676473200000|2023-02-15 15:00:00|68671.7|68661.7|68634.8|68624.8|68690.1|68675.3|68604.8|68589|10467
1676476800000|2023-02-15 16:00:00|68635.2|68625.2|68617.2|68607.2|68645.9|68628.3|68591.1|68574.5|8592
1676480400000|2023-02-15 17:00:00|68617.3|68607.3|68702.8|68682.8|68715.6|68698|68615.8|68601.5|7109
1676484000000|2023-02-15 18:00:00|68702.7|68682.7|68699.9|68679.9|68719.7|68704.7|68684.4|68669|5380
1676487600000|2023-02-15 19:00:00|68699.8|68679.8|68664.2|68654.2|68699.9|68680|68639.6|68620.5|4850
1676491200000|2023-02-15 20:00:00|68664.1|68654.1|68650.8|68640.8|68671.1|68656.2|68650.8|68636|4524
1676494800000|2023-02-15 21:00:00|68651|68641|68635.5|68615.5|68673.6|68646.8|68635.4|68585.3|3458
1676498400000|2023-02-15 22:00:00|68634.9|68614.9|68652.3|68602.4|68669.6|68623.5|68627|68590.7|1439
1676502000000|2023-02-15 23:00:00|68651.9|68597.5|68630.7|68610.7|68718.7|68654.4|68620.7|68573.6|1775
1676505600000|2023-02-16 00:00:00|68631.1|68611.1|68671.8|68661.8|68695.5|68675.5|68588.1|68560.9|5945
1676509200000|2023-02-16 01:00:00|68672.2|68662.2|68580.7|68560.7|68682.7|68668.4|68554.3|68540|8730
1676512800000|2023-02-16 02:00:00|68580.6|68560.6|68553.9|68533.9|68610.9|68597.8|68507.5|68493.1|7684
1676516400000|2023-02-16 03:00:00|68554.4|68534.4|68587.1|68567.1|68593.8|68582.4|68541.8|68531.3|6128
1676520000000|2023-02-16 04:00:00|68582.9|68572.9|68597.1|68577.1|68597.8|68584.8|68570.5|68557.6|4857
1676523600000|2023-02-16 05:00:00|68597.5|68577.5|68595.3|68585.3|68623.5|68608.7|68579.3|68564.6|5762
1676527200000|2023-02-16 06:00:00|68595.4|68585.4|68712.1|68692.1|68730.1|68715.4|68583.5|68570|7973
1676530800000|2023-02-16 07:00:00|68710.9|68690.9|68650.5|68630.5|68711.3|68694.3|68635.3|68622.9|9008
1676534400000|2023-02-16 08:00:00|68646.1|68636.1|68647.8|68627.8|68664.1|68649.5|68592.7|68577.9|8852
1676538000000|2023-02-16 09:00:00|68648.5|68628.5|68664.7|68654.7|68683.9|68668.4|68636.6|68621.8|8096
1676541600000|2023-02-16 10:00:00|68664.8|68654.8|68636.2|68626.2|68676.5|68662.5|68620.4|68603.2|7946
1676545200000|2023-02-16 11:00:00|68641.4|68621.4|68622.2|68612.2|68652.4|68636.6|68619.4|68604.7|6766
1676548800000|2023-02-16 12:00:00|68621.9|68611.9|68676|68666|68687.5|68672.3|68615.1|68600.9|7443
1676552400000|2023-02-16 13:00:00|68675.9|68665.9|68740.8|68730.8|68758.9|68744.1|68664.4|68653|9912
1676556000000|2023-02-16 14:00:00|68746.3|68726.3|68789.4|68769.4|68790.7|68776.5|68683.3|68673.3|10153
1676559600000|2023-02-16 15:00:00|68790.1|68770.1|68721.1|68711.1|68807.3|68797.3|68679.2|68667.1|10002
1676563200000|2023-02-16 16:00:00|68720.7|68710.7|68647|68637|68733.5|68719.5|68636.6|68625|8991
1676566800000|2023-02-16 17:00:00|68646.9|68636.9|68650.4|68630.4|68673.2|68657.8|68640.3|68625.6|7563
1676570400000|2023-02-16 18:00:00|68649.9|68629.9|68628.8|68618.8|68657.8|68641.7|68615.9|68600.6|6471
1676574000000|2023-02-16 19:00:00|68628.9|68618.9|68627|68617|68637.6|68623.7|68610.7|68595.7|6096
1676577600000|2023-02-16 20:00:00|68626.9|68616.9|68692.5|68682.5|68706|68691.5|68625.8|68611|8268
1676581200000|2023-02-16 21:00:00|68692.4|68682.4|68695.3|68675.3|68730.6|68695.6|68676.6|68655.4|2637
1676584800000|2023-02-16 22:00:00|68695.5|68675.5|68750.2|68663.3|68754.3|68700.6|68694.8|68634.7|1531
1676588400000|2023-02-16 23:00:00|68749.7|68663.8|68746.2|68726.2|68759.7|68734.5|68726.3|68663|2482
1676592000000|2023-02-17 00:00:00|68746.3|68726.3|68778.8|68758.8|68816.2|68796.4|68742.6|68722.6|5698
1676595600000|2023-02-17 01:00:00|68778.9|68758.9|68850.6|68840.6|68886.1|68866.2|68758.6|68738.6|8500
1676599200000|2023-02-17 02:00:00|68850.9|68840.9|68839.2|68829.2|68884.2|68868.8|68817.2|68802.8|8051
1676602800000|2023-02-17 03:00:00|68839.1|68829.1|68855.4|68845.4|68886.8|68876.8|68826.9|68812.1|6417
1676606400000|2023-02-17 04:00:00|68855.7|68845.7|68885.7|68865.7|68919.3|68907.5|68847|68832.6|6544
1676610000000|2023-02-17 05:00:00|68885.8|68865.8|68859.8|68849.8|68904.4|68891.4|68853.5|68841.9|7432
1676613600000|2023-02-17 06:00:00|68859.9|68849.9|68924.9|68904.9|68940.9|68925.8|68841.3|68827.6|7792
1676617200000|2023-02-17 07:00:00|68924.4|68904.4|68894.2|68884.2|68948.5|68932.1|68848.3|68836.5|8049
1676620800000|2023-02-17 08:00:00|68894|68884|68932|68922|68956.5|68942.1|68883.2|68868.4|7997
1676624400000|2023-02-17 09:00:00|68932.1|68922.1|68966|68956|68977.3|68961.7|68916|68900.9|7836
1676628000000|2023-02-17 10:00:00|68965|68955|68917.7|68907.7|68969.8|68955|68902|68887.5|7117
1676631600000|2023-02-17 11:00:00|68917.6|68907.6|68917.7|68897.7|68949.8|68934.5|68913.7|68895.3|6396
1676635200000|2023-02-17 12:00:00|68917.3|68897.3|68887|68867|68939.7|68924.3|68862.4|68846.9|7371
1676638800000|2023-02-17 13:00:00|68886.6|68866.6|68845.6|68835.6|68893.5|68881.3|68827.9|68812.1|9243
1676642400000|2023-02-17 14:00:00|68846.8|68836.8|68873.7|68853.7|68897.2|68882.4|68822.4|68807.9|9247
1676646000000|2023-02-17 15:00:00|68873.5|68853.5|68790.9|68770.9|68877.3|68857.8|68740|68729.9|10942
1676649600000|2023-02-17 16:00:00|68790.7|68770.7|68743.5|68723.5|68807.5|68793.1|68717.4|68702.9|8817
1676653200000|2023-02-17 17:00:00|68743.6|68723.6|68775.4|68755.4|68777.7|68761|68703.7|68688.8|7482
1676656800000|2023-02-17 18:00:00|68774.7|68754.7|68777.1|68767.1|68791.9|68777.1|68754|68735.6|6182
1676660400000|2023-02-17 19:00:00|68777|68767|68740.4|68720.4|68780.7|68767.2|68730.8|68715.8|5677
1676664000000|2023-02-17 20:00:00|68740.9|68720.9|68756.7|68736.7|68766|68746|68717.9|68697.9|5061
1676667600000|2023-02-17 21:00:00|68757.1|68737.1|68766.1|68673.8|68785.8|68737.7|68706.4|68646.8|4450
1676840400000|2023-02-19 21:00:00|68818.6|68696.4|68806.1|68708.9|68858.4|68732.4|68806.1|68694.5|26
1676844000000|2023-02-19 22:00:00|68809.8|68705.2|68794.7|68774.7|68854.9|68784.5|68750.8|68682|498
1676847600000|2023-02-19 23:00:00|68794.2|68774.2|68792.6|68782.6|68810.3|68783.3|68783|68763|1463
1676851200000|2023-02-20 00:00:00|68792.5|68782.5|68808|68788|68839.6|68827.4|68760.3|68740.3|4601
1676854800000|2023-02-20 01:00:00|68808.6|68788.6|68803.9|68793.9|68823.4|68809|68715.6|68701.7|8101
1676858400000|2023-02-20 02:00:00|68804.1|68794.1|68747.4|68737.4|68823.9|68810.2|68720.9|68708.5|7237
1676862000000|2023-02-20 03:00:00|68747.2|68737.2|68758.4|68738.4|68786.3|68769.8|68740.6|68723.8|5890
1676865600000|2023-02-20 04:00:00|68753.6|68743.6|68729.1|68709.1|68761.9|68747.4|68692.6|68682.6|5488
1676869200000|2023-02-20 05:00:00|68729|68709|68683.1|68663.1|68763.3|68749.6|68672.3|68657.7|5994
1676872800000|2023-02-20 06:00:00|68677.3|68667.3|68675.7|68665.7|68702.8|68687.6|68629.2|68612.8|7472
1676876400000|2023-02-20 07:00:00|68675.6|68665.6|68652|68642|68683|68671.5|68613.4|68603.4|8031
1676880000000|2023-02-20 08:00:00|68651.8|68641.8|68612.3|68602.3|68666.3|68651.7|68605.8|68592.6|8113
1676883600000|2023-02-20 09:00:00|68612.2|68602.2|68683.3|68663.3|68683.9|68669.3|68607.3|68591.7|6605
1676887200000|2023-02-20 10:00:00|68683.1|68663.1|68675.4|68665.4|68683.1|68668.1|68647.9|68632.7|6083
1676890800000|2023-02-20 11:00:00|68675.7|68665.7|68651.3|68641.3|68683.9|68669.3|68647.1|68636.9|6284
1676894400000|2023-02-20 12:00:00|68651.2|68641.2|68662.7|68652.7|68671.7|68656.8|68648.7|68637.2|5716
1676898000000|2023-02-20 13:00:00|68662.4|68652.4|68597.7|68587.7|68669.9|68655.8|68566.3|68553.3|7035
1676901600000|2023-02-20 14:00:00|68597.9|68587.9|68571.7|68551.7|68605.6|68590.2|68557.7|68542.1|5493
1676905200000|2023-02-20 15:00:00|68571.5|68551.5|68586.8|68566.8|68609.5|68589.5|68551|68535.3|5358
1676908800000|2023-02-20 16:00:00|68586.7|68566.7|68567.9|68547.9|68606.9|68587.7|68558.8|68543.5|4210
1676912400000|2023-02-20 17:00:00|68568|68548|68599.8|68579.8|68605.3|68586.3|68562.4|68544.6|2678
1676916000000|2023-02-20 18:00:00|68599.9|68579.9|68611.8|68591.8|68615.6|68595.6|68583.1|68567.9|1883
1676919600000|2023-02-20 19:00:00|68611.9|68591.9|68600|68580|68611.9|68592.9|68594.8|68578.4|1975
1676923200000|2023-02-20 20:00:00|68599.8|68579.8|68605.3|68585.3|68607.3|68590.9|68597|68577|1985
1676926800000|2023-02-20 21:00:00|68605.7|68585.7|68627.4|68565.6|68644.5|68590.3|68598|68538.8|1042
1676930400000|2023-02-20 22:00:00|68627.6|68565.3|68623.3|68566.7|68643.2|68591.9|68611.2|68549.4|709
1676934000000|2023-02-20 23:00:00|68623.2|68567.7|68617.3|68597.3|68649.2|68600.2|68593|68547.8|2471
1676937600000|2023-02-21 00:00:00|68617.1|68597.1|68651.5|68631.5|68651.5|68636.9|68592.5|68572.5|5670
1676941200000|2023-02-21 01:00:00|68651.8|68631.8|68703|68683|68746.5|68732|68644.5|68627|8766
1676944800000|2023-02-21 02:00:00|68704.2|68684.2|68732.4|68722.4|68738.8|68727.1|68681.8|68667.9|7117
1676948400000|2023-02-21 03:00:00|68732.6|68722.6|68784|68774|68798.5|68787|68717.1|68702.6|7282
1676952000000|2023-02-21 04:00:00|68784.4|68774.4|68769.2|68759.2|68806.8|68794.5|68764.1|68749.8|4641
1676955600000|2023-02-21 05:00:00|68769.3|68759.3|68741.6|68731.6|68787.8|68773.8|68741.6|68727.7|6785
1676959200000|2023-02-21 06:00:00|68741.7|68731.7|68760|68750|68805|68792.4|68741.6|68730.5|6756
1676962800000|2023-02-21 07:00:00|68759.8|68749.8|68831.1|68811.1|68847.2|68831.5|68754.3|68739.8|7417
1676966400000|2023-02-21 08:00:00|68831.2|68811.2|68850.4|68830.4|68863.1|68847.2|68795.5|68777.4|8750
1676970000000|2023-02-21 09:00:00|68850.3|68830.3|68827.1|68807.1|68901.7|68886.8|68782|68766.8|8707
1676973600000|2023-02-21 10:00:00|68827.4|68807.4|68855.6|68835.6|68875.6|68861.4|68821.1|68804.1|7047
1676977200000|2023-02-21 11:00:00|68855.7|68835.7|68877.6|68857.6|68880.7|68865.7|68847.5|68832.2|6504
1676980800000|2023-02-21 12:00:00|68877.3|68857.3|68872.5|68862.5|68908.2|68894.6|68864.1|68847.7|6333
1676984400000|2023-02-21 13:00:00|68873.1|68863.1|68859.9|68839.9|68886.3|68871.6|68820.2|68810.1|9233
1676988000000|2023-02-21 14:00:00|68860.2|68840.2|68889.7|68869.7|68896.2|68878.4|68786.9|68767.7|9929
1676991600000|2023-02-21 15:00:00|68890.2|68870.2|68827.1|68807.1|68907.9|68887.9|68769.8|68749.8|11211
1676995200000|2023-02-21 16:00:00|68827.6|68807.6|68865|68845|68870.8|68855.6|68811.2|68794.3|8941
1676998800000|2023-02-21 17:00:00|68865.1|68845.1|68852.4|68832.4|68879.6|68865.1|68827.9|68810.7|6746
1677002400000|2023-02-21 18:00:00|68852.3|68832.3|68937.1|68917.1|68943.9|68930|68837.4|68819.1|6011
1677006000000|2023-02-21 19:00:00|68937|68917|68944.6|68934.6|68967.9|68953.7|68928|68914.3|5631
1677009600000|2023-02-21 20:00:00|68943.6|68933.6|68955.7|68935.7|68968.1|68953.8|68935.9|68919.8|5029
1677013200000|2023-02-21 21:00:00|68955.8|68935.8|68974|68855|68990.9|68940.6|68938.4|68852.6|1997
1677016800000|2023-02-21 22:00:00|68972.2|68853.2|68938.2|68884.6|68984.1|68905.6|68920.2|68812.9|912
1677020400000|2023-02-21 23:00:00|68937.4|68881.1|68934.8|68894.3|68950.4|68899.7|68911.5|68870.7|1838
1677024000000|2023-02-22 00:00:00|68931.5|68897.3|68958.6|68938.6|68986.5|68966.5|68893.7|68873.7|5331
1677027600000|2023-02-22 01:00:00|68958.2|68938.2|68973.9|68953.9|68989.1|68974|68877.4|68864.7|8328
1677031200000|2023-02-22 02:00:00|68974.3|68954.3|69028.1|69018.1|69046.7|69036.4|68949.9|68938.5|8036
1677034800000|2023-02-22 03:00:00|69028.4|69018.4|68980.1|68970.1|69028.4|69018.4|68972.4|68959.8|5732
1677038400000|2023-02-22 04:00:00|68980.2|68970.2|68984.9|68974.9|68995|68984.4|68970.3|68957.9|3976
1677042000000|2023-02-22 05:00:00|68985.4|68975.4|68969.9|68959.9|69008.1|68994.3|68962.6|68952.6|5471
1677045600000|2023-02-22 06:00:00|68970|68960|69017.7|69007.7|69034|69024|68965.6|68955.6|5674
1677049200000|2023-02-22 07:00:00|69017.9|69007.9|69013.4|69003.4|69061.3|69051.3|68979.6|68964.4|8400
1677052800000|2023-02-22 08:00:00|69013.5|69003.5|69045.7|69035.7|69052.2|69036.7|68969.9|68956.7|8937
1677056400000|2023-02-22 09:00:00|69045.5|69035.5|69035|69025|69047.5|69036.4|69007.4|68992.7|8462
1677060000000|2023-02-22 10:00:00|69034.9|69024.9|69036.5|69026.5|69055.3|69040.2|69011|68999.4|6783
1677063600000|2023-02-22 11:00:00|69036.4|69026.4|69028.9|69008.9|69054.2|69039.4|69020.5|69006.8|6532
1677067200000|2023-02-22 12:00:00|69028.8|69008.8|68985.7|68975.7|69036|69019.1|68961.2|68945.8|8141
1677070800000|2023-02-22 13:00:00|68985.8|68975.8|68996.7|68986.7|69027|69012.1|68980.4|68967.4|7881
1677074400000|2023-02-22 14:00:00|68997.3|68987.3|69001.4|68991.4|69040.9|69026.8|68977.6|68958.2|8923
1677078000000|2023-02-22 15:00:00|69001.5|68991.5|69013.4|69003.4|69035.7|69016.8|68975.1|68960|9644
1677081600000|2023-02-22 16:00:00|69013.3|69003.3|69059.2|69039.2|69063.5|69049.5|68996.6|68979.4|7716
1677085200000|2023-02-22 17:00:00|69059.4|69039.4|69021.6|69001.6|69083.7|69070.3|69009.8|68994.4|7391
1677088800000|2023-02-22 18:00:00|69021.7|69001.7|69022.6|68973.1|69036.9|69020.7|68993.9|68967.9|7001
1677092400000|2023-02-22 19:00:00|69022.3|68972.9|69063.8|69053.8|69081|69064.9|68976.9|68961.6|10299
1677096000000|2023-02-22 20:00:00|69064.2|69054.2|69075.9|69055.9|69084.3|69069.2|69062.4|69046|7358
1677099600000|2023-02-22 21:00:00|69076|69056|69100.2|68981.2|69121|69072.8|69064.8|68979.4|2269
1677103200000|2023-02-22 22:00:00|69097.4|68978.4|69083.2|69013|69101.5|69042.8|69055.3|68960.8|2928
1677106800000|2023-02-22 23:00:00|69085.1|69012.6|69076.2|69056.2|69093|69058.6|69054.1|69004.2|2161
1677110400000|2023-02-23 00:00:00|69075.6|69055.6|69036.6|69026.6|69086.8|69066.8|69034|69020.8|5384
1677114000000|2023-02-23 01:00:00|69036.8|69026.8|68982|68962|69087|69067|68947.2|68932.7|8236
1677117600000|2023-02-23 02:00:00|68982.2|68962.2|68892.6|68882.6|68998.9|68988.5|68874.2|68859.2|7370
1677121200000|2023-02-23 03:00:00|68893.2|68883.2|68886.5|68876.5|68910.5|68896.6|68845|68831.1|7364
1677124800000|2023-02-23 04:00:00|68886.4|68876.4|68883.5|68873.5|68902.5|68891.9|68875.8|68861.9|4718
1677128400000|2023-02-23 05:00:00|68883.8|68873.8|68927.7|68917.7|68960.2|68946.7|68883.8|68873.8|6450
1677132000000|2023-02-23 06:00:00|68927.8|68917.8|68937.5|68927.5|68947.1|68935.2|68883.2|68868.8|7078
1677135600000|2023-02-23 07:00:00|68937.3|68927.3|68972.9|68962.9|68991|68977|68930.1|68918.1|7164
1677139200000|2023-02-23 08:00:00|68972.8|68962.8|69016.9|69006.9|69019|69008.2|68968.8|68958.8|7448
1677142800000|2023-02-23 09:00:00|69016.7|69006.7|69070|69060|69078.8|69064.2|69011.9|68999.3|6586
1677146400000|2023-02-23 10:00:00|69069.9|69059.9|69069.9|69059.9|69076.5|69063|69053.4|69038.1|4871
1677150000000|2023-02-23 11:00:00|69069.7|69059.7|69057.3|69037.3|69089.7|69078.5|69051.7|69036.5|5285
1677153600000|2023-02-23 12:00:00|69057.1|69037.1|69033.8|69013.8|69061.1|69043.5|69018.6|69007.5|6400
1677157200000|2023-02-23 13:00:00|69033.9|69013.9|69055.3|69035.3|69101.8|69088.4|69011.5|68994.1|10176
1677160800000|2023-02-23 14:00:00|69055.2|69035.2|68994.8|68984.8|69067.6|69054.1|68978.6|68963.4|10514
1677164400000|2023-02-23 15:00:00|68994.7|68984.7|69117.8|69107.8|69131.2|69116|68988.3|68976|9578
1677168000000|2023-02-23 16:00:00|69118.3|69108.3|69242.4|69232.4|69248.6|69234.2|69111|69099.3|8685
1677171600000|2023-02-23 17:00:00|69242.2|69232.2|69214|69204|69246.4|69233.5|69194.1|69179.5|6764
1677175200000|2023-02-23 18:00:00|69213.8|69203.8|69193.3|69183.3|69233.3|69217.6|69176.3|69162.2|6153
1677178800000|2023-02-23 19:00:00|69192.8|69182.8|69189.7|69169.7|69210.9|69193.2|69150.2|69138.1|5983
1677182400000|2023-02-23 20:00:00|69189.5|69169.5|69168|69148|69189.9|69171.7|69149.5|69135.1|5021
1677186000000|2023-02-23 21:00:00|69167.8|69147.8|69211.2|69132.3|69233.3|69190.7|69163.5|69132.3|2732
1677189600000|2023-02-23 22:00:00|69208.3|69135|69225.6|69145.1|69262.9|69212.7|69176.3|69095.1|2117
1677193200000|2023-02-23 23:00:00|69225.2|69137.5|69183|69163|69238.3|69173.8|69176.3|69102.8|2182
1677196800000|2023-02-24 00:00:00|69184|69164|69146.6|69136.6|69194.8|69174.8|69136|69120.8|6012
1677200400000|2023-02-24 01:00:00|69145.9|69135.9|69227|69207|69284.1|69264.1|69124.1|69105.5|9531
1677204000000|2023-02-24 02:00:00|69227.5|69207.5|69320.4|69310.4|69337.4|69322.6|69205.1|69191|8308
1677207600000|2023-02-24 03:00:00|69321.5|69311.5|69351.6|69341.6|69357.7|69344|69271.5|69256.4|6709
1677211200000|2023-02-24 04:00:00|69351.4|69341.4|69405.9|69395.9|69457.7|69446.2|69348.5|69338.5|6097
1677214800000|2023-02-24 05:00:00|69406|69396|69376.6|69366.6|69419.2|69405.2|69362.1|69347.2|7251
1677218400000|2023-02-24 06:00:00|69376.8|69366.8|69425.4|69415.4|69441.5|69427.6|69350.6|69337.7|7002
1677222000000|2023-02-24 07:00:00|69425.8|69415.8|69486.1|69476.1|69498.1|69485.5|69425.8|69412.3|8355
1677225600000|2023-02-24 08:00:00|69486.2|69476.2|69548.1|69538.1|69602|69585.3|69486.2|69476.2|9597
1677229200000|2023-02-24 09:00:00|69548.2|69538.2|69516.1|69506.1|69560.9|69549.9|69496.8|69483.3|7881
1677232800000|2023-02-24 10:00:00|69515|69505|69511.9|69501.9|69527.7|69509.4|69486.8|69476.8|6891
1677236400000|2023-02-24 11:00:00|69512.1|69502.1|69591.7|69581.7|69610.3|69600.3|69507.5|69497.5|7429
1677240000000|2023-02-24 12:00:00|69591.8|69581.8|69586.3|69566.3|69607.3|69596|69554.2|69539.6|6810
1677243600000|2023-02-24 13:00:00|69586.4|69566.4|69703.6|69693.6|69759.8|69746.3|69583|69566.4|10498
1677247200000|2023-02-24 14:00:00|69704.4|69694.4|69739.4|69719.4|69807.4|69791.9|69703.9|69691.8|10390
1677250800000|2023-02-24 15:00:00|69738.7|69718.7|69795.2|69775.2|69805.6|69793.4|69692.1|69673.2|10032
1677254400000|2023-02-24 16:00:00|69795.1|69775.1|69787.2|69767.2|69806.1|69793|69723.6|69703.6|8837
1677258000000|2023-02-24 17:00:00|69788.1|69768.1|69821.6|69801.6|69822|69808.3|69769.6|69749.6|6884
1677261600000|2023-02-24 18:00:00|69821.3|69801.3|69785|69775|69823.5|69808.5|69760.6|69744.4|7075
1677265200000|2023-02-24 19:00:00|69784.8|69774.8|69795.1|69785.1|69814.5|69798.8|69753.8|69735.1|7471
1677268800000|2023-02-24 20:00:00|69794.9|69784.9|69821.5|69801.5|69826.1|69811.7|69775.5|69755.5|6688
1677272400000|2023-02-24 21:00:00|69821.8|69801.8|69806|69786|69876.7|69825|69797.7|69733.3|2833
1677445200000|2023-02-26 21:00:00|69824.9|69698.9|69834.1|69741.7|69876.1|69816.5|69824.9|69698.9|42
1677448800000|2023-02-26 22:00:00|69833.9|69741.4|69839|69754.8|69874.9|69783.6|69778.4|69708.2|769
1677452400000|2023-02-26 23:00:00|69839.6|69760.9|69837.2|69817.2|69854.2|69819.7|69807.7|69732.9|2448
1677456000000|2023-02-27 00:00:00|69837.1|69817.1|69781.2|69761.2|69866.2|69846.2|69748.8|69731.4|6858
1677459600000|2023-02-27 01:00:00|69781.3|69761.3|69676.7|69666.7|69788.9|69768.9|69658.8|69643.5|9237
1677463200000|2023-02-27 02:00:00|69677|69667|69766.6|69756.6|69793|69775.8|69669|69656.3|7647
1677466800000|2023-02-27 03:00:00|69766.1|69756.1|69881.9|69871.9|69901.8|69889.1|69766.1|69756.1|7353
1677470400000|2023-02-27 04:00:00|69882.4|69872.4|69852.5|69842.5|69902.6|69887.8|69844.3|69830.9|5692
1677474000000|2023-02-27 05:00:00|69852.7|69842.7|69871.4|69861.4|69906.8|69892.2|69822.2|69811.4|7577
1677477600000|2023-02-27 06:00:00|69871.6|69861.6|69892.7|69882.7|69900.1|69890.1|69812.4|69799.1|7411
1677481200000|2023-02-27 07:00:00|69892.6|69882.6|69814.2|69804.2|69897|69887|69789|69774|8046
1677484800000|2023-02-27 08:00:00|69813.9|69803.9|69858|69838|69861.4|69848.9|69768.8|69755|8583
1677488400000|2023-02-27 09:00:00|69855|69845|69802.6|69792.6|69864|69850.4|69790.3|69776.3|7358
1677492000000|2023-02-27 10:00:00|69803.3|69793.3|69684.2|69664.2|69806.1|69793.3|69667.4|69652.7|7242
1677495600000|2023-02-27 11:00:00|69684.3|69664.3|69708.9|69688.9|69732.6|69717.6|69679.6|69664.3|6560
1677499200000|2023-02-27 12:00:00|69703.9|69693.9|69733|69713|69759|69743.6|69692.8|69676.8|6199
1677502800000|2023-02-27 13:00:00|69733.5|69713.5|69632.2|69622.2|69752.7|69739.9|69620.7|69605.7|9705
1677506400000|2023-02-27 14:00:00|69632.8|69622.8|69618.8|69598.8|69656.9|69642.2|69598.6|69585.9|9361
1677510000000|2023-02-27 15:00:00|69619|69599|69623.5|69613.5|69655|69644.6|69556.6|69541.4|9680
1677513600000|2023-02-27 16:00:00|69623.4|69613.4|69650|69640|69689.2|69674.8|69606.6|69596.6|6688
1677517200000|2023-02-27 17:00:00|69650.1|69640.1|69623.4|69613.4|69658.2|69648.2|69620.2|69606.6|5161
1677520800000|2023-02-27 18:00:00|69623.3|69613.3|69609.8|69599.8|69626.1|69614.5|69599.2|69582.4|4428
1677524400000|2023-02-27 19:00:00|69609.5|69599.5|69610.4|69590.4|69616|69601.6|69581.9|69571|4638
1677528000000|2023-02-27 20:00:00|69610.8|69590.8|69616.1|69596.1|69626.6|69612.2|69594.5|69583.1|4769
1677531600000|2023-02-27 21:00:00|69616.2|69596.2|69647.7|69549|69648.4|69598.5|69602.4|69547.9|1556
1677535200000|2023-02-27 22:00:00|69647.8|69548.8|69632.9|69581.9|69665.9|69591.4|69626.6|69538.9|550
1677538800000|2023-02-27 23:00:00|69633.7|69583|69615.9|69595.9|69639.1|69603|69610.1|69570.3|3822
1677542400000|2023-02-28 00:00:00|69616.8|69596.8|69624.3|69604.3|69641.8|69621.8|69591.4|69572.1|4797
1677546000000|2023-02-28 01:00:00|69624.8|69604.8|69548.6|69528.6|69658.4|69643.9|69530.7|69510.7|7166
1677549600000|2023-02-28 02:00:00|69548.4|69528.4|69502.7|69492.7|69603.1|69593.1|69460.5|69450.5|7196
1677553200000|2023-02-28 03:00:00|69502.6|69492.6|69528.2|69518.2|69539.7|69529.7|69496.1|69480|5075
1677556800000|2023-02-28 04:00:00|69528.3|69518.3|69552.6|69542.6|69583.1|69572.7|69526.1|69516.1|4062
1677560400000|2023-02-28 05:00:00|69552.4|69542.4|69641.8|69631.8|69648.1|69634.8|69546.8|69528.6|6294
1677564000000|2023-02-28 06:00:00|69641.7|69631.7|69580.4|69570.4|69651.6|69641.6|69561.4|69549.1|6146
1677567600000|2023-02-28 07:00:00|69580.6|69570.6|69653.5|69643.5|69653.6|69643.6|69576.6|69561.4|7382
1677571200000|2023-02-28 08:00:00|69653.1|69643.1|69556.6|69546.6|69655|69645|69546.9|69536.2|7858
1677574800000|2023-02-28 09:00:00|69556.7|69546.7|69570.7|69560.7|69583|69568.7|69490.3|69477.3|7226
1677578400000|2023-02-28 10:00:00|69570.5|69560.5|69559.9|69549.9|69587.9|69577.9|69547.9|69537.9|5966
1677582000000|2023-02-28 11:00:00|69559.8|69549.8|69584.5|69574.5|69588.8|69576.9|69557.2|69544.7|5844
1677585600000|2023-02-28 12:00:00|69584.3|69574.3|69549.9|69539.9|69593|69580.4|69549.1|69538.6|5712
1677589200000|2023-02-28 13:00:00|69550.3|69540.3|69561.1|69541.1|69584.7|69574.7|69513|69499.1|7847
1677592800000|2023-02-28 14:00:00|69560.8|69540.8|69522.9|69502.9|69609.2|69597.9|69521.4|69501.4|8668
1677596400000|2023-02-28 15:00:00|69522.1|69502.1|69523.8|69513.8|69538.8|69518.8|69458.4|69442.6|10049
1677600000000|2023-02-28 16:00:00|69523.5|69513.5|69535.2|69525.2|69542.8|69532.8|69490.6|69477.2|7779
1677603600000|2023-02-28 17:00:00|69536.8|69526.8|69475.2|69465.2|69537.5|69527.5|69460.8|69449|7377
1677607200000|2023-02-28 18:00:00|69475.1|69465.1|69512.8|69502.8|69516.8|69506.8|69467.8|69455.2|5488
1677610800000|2023-02-28 19:00:00|69512.7|69502.7|69537.4|69527.4|69542.4|69531.4|69508.5|69494|6499
1677614400000|2023-02-28 20:00:00|69537.3|69527.3|69508|69488|69563.9|69550.1|69500.1|69483.6|6406
1677618000000|2023-02-28 21:00:00|69508.3|69488.3|69592.1|69509.4|69592.1|69536.5|69507.2|69487.2|2143
1677621600000|2023-02-28 22:00:00|69592.2|69508.9|69553.3|69516.3|69607.3|69522.1|69552.1|69482.1|637
1677625200000|2023-02-28 23:00:00|69553.7|69515.7|69551.1|69531.1|69556.7|69534.9|69542.8|69513.8|1888
1677628800000|2023-03-01 00:00:00|69551.3|69531.3|69611.7|69591.7|69625.5|69607.2|69550.9|69530.9|5731
1677632400000|2023-03-01 01:00:00|69611.2|69591.2|69382.7|69372.7|69617.2|69605.7|69354|69334|8312
1677636000000|2023-03-01 02:00:00|69382.8|69372.8|69412.3|69402.3|69418.9|69408.9|69356.3|69346.3|7400
1677639600000|2023-03-01 03:00:00|69412.2|69402.2|69230.7|69220.7|69417.5|69407.5|69226.8|69216.8|6863
1677643200000|2023-03-01 04:00:00|69230.6|69220.6|69207.1|69197.1|69257.7|69247.7|69183.4|69173.4|4694
1677646800000|2023-03-01 05:00:00|69207.2|69197.2|69178.1|69168.1|69207.5|69197.5|69096.9|69086.9|6871
1677650400000|2023-03-01 06:00:00|69175.7|69165.7|69128.2|69118.2|69180.6|69170.6|69065.5|69055.5|6662
1677654000000|2023-03-01 07:00:00|69128.3|69118.3|68984.4|68974.4|69141.1|69131.1|68983.2|68973.2|7608
1677657600000|2023-03-01 08:00:00|68984.7|68974.7|68822.8|68802.8|69034.8|69021.8|68811.9|68795.2|8546
1677661200000|2023-03-01 09:00:00|68822.6|68802.6|68880.2|68870.2|68902.1|68887.4|68705.4|68685.4|7920
1677664800000|2023-03-01 10:00:00|68880.1|68870.1|68771.8|68751.8|68911.2|68896.9|68758.8|68748.8|7744
1677668400000|2023-03-01 11:00:00|68770.9|68750.9|68666.2|68646.2|68788.5|68768.5|68645|68625|7728
1677672000000|2023-03-01 12:00:00|68665.3|68645.3|68662.1|68642.1|68728.9|68708.9|68651.8|68631.8|7608
1677675600000|2023-03-01 13:00:00|68662.3|68642.3|68695.2|68675.2|68795.5|68781.7|68655.3|68635.3|9109
1677679200000|2023-03-01 14:00:00|68695.6|68675.6|68761.1|68741.1|68795.4|68779.8|68695.6|68675.6|9616
1677682800000|2023-03-01 15:00:00|68761.9|68741.9|68733.2|68713.2|68905.7|68885.7|68702.6|68682.6|11365
1677686400000|2023-03-01 16:00:00|68733.5|68713.5|68766.4|68746.4|68821.6|68808.1|68730.2|68710.2|9740
1677690000000|2023-03-01 17:00:00|68765.7|68745.7|68770.9|68760.9|68785.2|68771.5|68711.1|68699|7543
1677693600000|2023-03-01 18:00:00|68770.8|68760.8|68814.9|68804.9|68825.6|68810.8|68764.9|68752.3|5370
1677697200000|2023-03-01 19:00:00|68815.1|68805.1|68801.3|68791.3|68829.1|68819.1|68792.8|68777|5290
1677700800000|2023-03-01 20:00:00|68801.2|68791.2|68785.9|68765.9|68805.4|68791.4|68772.1|68758.1|5545
1677704400000|2023-03-01 21:00:00|68786.1|68766.1|68811.8|68767.5|68816.3|68795.2|68781.8|68761.8|1811
1677708000000|2023-03-01 22:00:00|68811.7|68766.9|68794.8|68719.2|68830.1|68767.8|68759|68640|947
1677711600000|2023-03-01 23:00:00|68794.6|68719|68777.9|68757.9|68800.9|68763.7|68753.8|68712.6|2105
1677715200000|2023-03-02 00:00:00|68777.7|68757.7|68846.6|68826.6|68846.6|68835.5|68716.6|68696.6|5073
1677718800000|2023-03-02 01:00:00|68850.6|68830.6|69000.7|68990.7|69044.3|69026.7|68812|68792|9005
1677722400000|2023-03-02 02:00:00|69000.6|68990.6|68961.9|68951.9|69003.5|68993.5|68863.3|68853.3|7878
1677726000000|2023-03-02 03:00:00|68961.8|68951.8|69017|69007|69070.1|69058.6|68957|68944.7|6371
1677729600000|2023-03-02 04:00:00|69017.1|69007.1|69025.6|69015.6|69028.5|69018.5|68987.5|68977.5|4229
1677733200000|2023-03-02 05:00:00|69025.4|69015.4|69068.1|69058.1|69098.5|69088.5|69020.5|69010.5|5481
1677736800000|2023-03-02 06:00:00|69068.2|69058.2|69092|69082|69105.5|69095.5|69030.7|69020.7|5808
1677740400000|2023-03-02 07:00:00|69091.8|69081.8|69179.5|69169.5|69206.4|69194|69057.8|69046.8|7822
1677744000000|2023-03-02 08:00:00|69180.2|69170.2|69025.2|69015.2|69252.4|69242.4|69008.8|68993.3|8943
1677747600000|2023-03-02 09:00:00|69025.5|69015.5|69019|69009|69077|69064.8|68993|68983|7356
1677751200000|2023-03-02 10:00:00|69019.2|69009.2|69186.4|69176.4|69194|69180.7|69012.7|68992.7|7455
1677754800000|2023-03-02 11:00:00|69186.5|69176.5|69118.5|69108.5|69186.5|69176.5|69114.1|69098|7915
1677758400000|2023-03-02 12:00:00|69118|69108|69188.1|69178.1|69201.7|69188.3|69106.1|69096.1|7318
1677762000000|2023-03-02 13:00:00|69188.2|69178.2|69315|69305|69345.7|69333|69168.9|69148.9|8952
1677765600000|2023-03-02 14:00:00|69314.9|69304.9|69229.5|69219.5|69319.7|69309.7|69201.6|69184.1|9711
1677769200000|2023-03-02 15:00:00|69231.9|69221.9|69175.7|69165.7|69257.7|69241.2|69160.6|69150.6|9880
1677772800000|2023-03-02 16:00:00|69176.1|69166.1|69222.7|69212.7|69230.7|69220.7|69143.3|69129.7|7883
1677776400000|2023-03-02 17:00:00|69222|69212|69273.5|69263.5|69285|69275|69207|69197|7150
1677780000000|2023-03-02 18:00:00|69273.3|69263.3|69245.1|69235.1|69286.7|69274.2|69221.5|69206.1|7190
1677783600000|2023-03-02 19:00:00|69245|69235|69253.3|69243.3|69260.6|69247.6|69228|69214.1|7365
1677787200000|2023-03-02 20:00:00|69253.4|69243.4|69224|69204|69286.6|69272.1|69222.9|69202.9|6155
1677790800000|2023-03-02 21:00:00|69223.8|69203.8|69232.5|69180.7|69242.5|69226.6|69214.1|69180.7|1911
1677794400000|2023-03-02 22:00:00|69235.2|69180.4|69206.8|69087.8|69257.9|69190.4|69206.7|69087.7|853
1677798000000|2023-03-02 23:00:00|69210.1|69091.1|69202.3|69161.4|69240.7|69200.1|69190.9|69091.1|2695
1677801600000|2023-03-03 00:00:00|69189|69161.5|69030.5|69010.5|69207.2|69187.2|69021.7|69006.4|5416
1677805200000|2023-03-03 01:00:00|69030.1|69010.1|69050.3|69030.3|69092.8|69073.6|68964.1|68944.1|8541
1677808800000|2023-03-03 02:00:00|69051.4|69031.4|69072.8|69062.8|69101.9|69091.9|68909.6|68894.5|8894
1677812400000|2023-03-03 03:00:00|69072.9|69062.9|69126.6|69116.6|69160.5|69150.5|69059.2|69049.2|6628
1677816000000|2023-03-03 04:00:00|69126.5|69116.5|69110.8|69100.8|69131.1|69121.1|69101.7|69087.4|5070
1677819600000|2023-03-03 05:00:00|69111|69101|69088.5|69078.5|69125.7|69114.6|69056.1|69042|6773
1677823200000|2023-03-03 06:00:00|69088.3|69078.3|69012.6|69002.6|69096|69086|68981.1|68971.1|6655
1677826800000|2023-03-03 07:00:00|69012.5|69002.5|69088.9|69078.9|69114.8|69104.8|69012.5|69002.5|7251
1677830400000|2023-03-03 08:00:00|69088.4|69078.4|69084.7|69074.7|69088.4|69078.4|69020.3|69010.3|7132
1677834000000|2023-03-03 09:00:00|69084.9|69074.9|69096.8|69086.8|69116.1|69106.1|69055.2|69045.2|6690
1677837600000|2023-03-03 10:00:00|69097.4|69087.4|69144.5|69134.5|69151.2|69137.4|69092.8|69079.7|5958
1677841200000|2023-03-03 11:00:00|69144.9|69134.9|69135.8|69125.8|69155.4|69145.3|69122.5|69112.5|5298
1677844800000|2023-03-03 12:00:00|69135.7|69125.7|69157.2|69147.2|69180|69167.7|69118.4|69108.4|5650
1677848400000|2023-03-03 13:00:00|69156.2|69146.2|69080.5|69070.5|69170.9|69158|69063|69053|7987
1677852000000|2023-03-03 14:00:00|69080.3|69070.3|69129.8|69096.1|69148.6|69135|69048|69036.2|8758
1677855600000|2023-03-03 15:00:00|69154.2|69097.4|69177.2|69167.2|69210.9|69199.1|69084.8|69074.8|10393
1677859200000|2023-03-03 16:00:00|69176.8|69166.8|69073.9|69063.9|69189.4|69179.4|69064.2|69054|8133
1677862800000|2023-03-03 17:00:00|69074.4|69064.4|69020.8|69010.8|69083.7|69072|69016.9|69002.4|5593
1677866400000|2023-03-03 18:00:00|69020.7|69010.7|69024.7|69004.7|69041.7|69028.7|69012.8|69002.8|4520
1677870000000|2023-03-03 19:00:00|69024.8|69004.8|68960.6|68940.6|69026|69011.8|68947.2|68937.2|4445
1677873600000|2023-03-03 20:00:00|68961|68941|68953.6|68933.6|68972.7|68962|68945.7|68929.8|4111
1677877200000|2023-03-03 21:00:00|68954.5|68934.5|69020.8|68913.6|69023.4|68976.8|68951.5|68881.7|1966
1675630800000|2023-02-05 21:00:00|68172.7|68046.7|68167.2|68041.2|68209.5|68104.3|68046|67920|189
1675634400000|2023-02-05 22:00:00|68162.4|68036.4|68200.6|68129.3|68230.9|68155.6|68133.2|68007.2|357
1675638000000|2023-02-05 23:00:00|68201.1|68128.8|68274.6|68248.9|68358.2|68312.1|68176.2|68124.4|3476
1675641600000|2023-02-06 00:00:00|68290.2|68256.6|68188.5|68168.5|68306.9|68279.4|68188.5|68168.5|6203
1675645200000|2023-02-06 01:00:00|68186.5|68166.5|68018.1|68008.1|68206.9|68186.9|67995.6|67979.3|7658
1675648800000|2023-02-06 02:00:00|68023.5|68003.5|67893.9|67883.9|68042.7|68028.2|67862.3|67842.3|7121
1675652400000|2023-02-06 03:00:00|67893.2|67883.2|67929|67919|67933.9|67923|67858.8|67843.5|5439
1675656000000|2023-02-06 04:00:00|67928.8|67918.8|67891.4|67881.4|67928.8|67918.8|67859|67843.6|4251
1675659600000|2023-02-06 05:00:00|67891.3|67881.3|67910.9|67890.9|67954.1|67943.9|67878.4|67867.9|5538
1675663200000|2023-02-06 06:00:00|67910.8|67890.8|67932.8|67922.8|67954.4|67944.3|67893.4|67876.6|5007
1675666800000|2023-02-06 07:00:00|67932.1|67922.1|67922.8|67912.8|67937.4|67927.4|67868.5|67855.3|6600
1675670400000|2023-02-06 08:00:00|67923.4|67913.4|67836.4|67816.4|67938.3|67927.8|67783.3|67768.1|7054
1675674000000|2023-02-06 09:00:00|67831.6|67821.6|67916.3|67906.3|67931.5|67915.9|67827.3|67811.6|6444
1675677600000|2023-02-06 10:00:00|67921.4|67901.4|68005.3|67985.3|68007.6|67993.6|67897.6|67883.9|5953
1675681200000|2023-02-06 11:00:00|68005.6|67985.6|67946|67926|68011.1|67999|67940.6|67923.9|4864
1675684800000|2023-02-06 12:00:00|67947.7|67927.7|67914|67894|67954.2|67938.4|67885.8|67871.8|5224
1675688400000|2023-02-06 13:00:00|67908.7|67898.7|67953.9|67943.9|67979.1|67965.2|67908.5|67891.1|6925
1675692000000|2023-02-06 14:00:00|67954.3|67944.3|67970.9|67950.9|68007.8|67991.5|67917.3|67900.4|7113
1675695600000|2023-02-06 15:00:00|67970.8|67950.8|68093.8|68083.8|68114.4|68102.4|67952.4|67936.6|7659
1675699200000|2023-02-06 16:00:00|68093.7|68083.7|68066.7|68046.7|68110.9|68099.6|68012.4|67999|6785
1675702800000|2023-02-06 17:00:00|68066.4|68046.4|68117.6|68097.6|68136.9|68116.9|68045.9|68032.5|5782
1675706400000|2023-02-06 18:00:00|68112.1|68102.1|68067.3|68057.3|68137.5|68118.9|68056.9|68041.9|4567
1675710000000|2023-02-06 19:00:00|68066|68056|68029.9|68009.9|68073.2|68057.4|68013.4|67998.7|4604
1675713600000|2023-02-06 20:00:00|68029.7|68009.7|68046.1|68026.1|68072.5|68052.5|68028.3|68008.6|4469
1675717200000|2023-02-06 21:00:00|68047.7|68027.7|68105.1|67986.8|68105.2|68052.7|68036.9|67983|2013
1675720800000|2023-02-06 22:00:00|68105.3|67986.3|68055.5|68015.3|68118.7|68035.9|68039.8|67974.5|1145
1675724400000|2023-02-06 23:00:00|68058.5|68017.2|68028.8|68008.8|68070.6|68036.4|68027.4|68002.1|1255
1675728000000|2023-02-07 00:00:00|68028.5|68008.5|67944.7|67924.7|68028.5|68008.5|67932.2|67912.2|5082
1675731600000|2023-02-07 01:00:00|67941.6|67921.6|67822.8|67802.8|67952.4|67932.4|67806.9|67790|6851
1675735200000|2023-02-07 02:00:00|67821.6|67801.6|67872.3|67852.3|67884|67871.3|67813.3|67798.4|6126
1675738800000|2023-02-07 03:00:00|67872|67852|67921.4|67911.4|67928.8|67914.8|67864.6|67847|5476
1675742400000|2023-02-07 04:00:00|67920.1|67910.1|67944.4|67934.4|67983.8|67970.4|67917.1|67901.8|4543
1675746000000|2023-02-07 05:00:00|67944.2|67934.2|67926.3|67916.3|67977.7|67965.7|67912.7|67896.7|5448
1675749600000|2023-02-07 06:00:00|67925.8|67915.8|67920.3|67910.3|67941|67925.8|67889|67874.8|5340
1675753200000|2023-02-07 07:00:00|67920.1|67910.1|67978.7|67958.7|67995.2|67983.3|67912.3|67893.3|6096
1675756800000|2023-02-07 08:00:00|67978.5|67958.5|67935.8|67925.8|68048|68033.7|67917.1|67901.2|7547
1675760400000|2023-02-07 09:00:00|67934.2|67924.2|67970.9|67960.9|67998.7|67980.5|67912.9|67901.3|6358
1675764000000|2023-02-07 10:00:00|67975.3|67955.3|67982.8|67962.8|68012.3|67997.1|67940.2|67926.6|5421
1675767600000|2023-02-07 11:00:00|67983|67963|67990.8|67970.8|68009.9|67992.9|67963.4|67945.6|5560
1675771200000|2023-02-07 12:00:00|67990.4|67970.4|67959.4|67939.4|67990.4|67970.4|67933.1|67919.3|5784
1675774800000|2023-02-07 13:00:00|67959.1|67939.1|67965.7|67945.7|68006.9|67993.4|67914.5|67894.5|7034
1675778400000|2023-02-07 14:00:00|67965.2|67945.2|67999.6|67989.6|68006.4|67991.5|67961.6|67944.8|7261
1675782000000|2023-02-07 15:00:00|67999.8|67989.8|67938.5|67928.5|68047.5|68033.4|67923.4|67913.4|7240
1675785600000|2023-02-07 16:00:00|67938.4|67928.4|67938.8|67918.8|67958.9|67943.8|67908.7|67896|6365
1675789200000|2023-02-07 17:00:00|67939.8|67919.8|67796.2|67776.2|68005.8|67989.1|67774.1|67754.1|6067
1675792800000|2023-02-07 18:00:00|67794.5|67774.5|67936.9|67916.9|67997.8|67977.8|67775.9|67755.9|8700
1675796400000|2023-02-07 19:00:00|67938.4|67918.4|67854.9|67844.9|67942.8|67926.3|67848.7|67828.7|6678
1675800000000|2023-02-07 20:00:00|67855.2|67845.2|67842.8|67822.8|67902.2|67885.9|67830.2|67815.4|4433
1675803600000|2023-02-07 21:00:00|67842.7|67822.7|67855.9|67825.8|67866.2|67846.2|67818.9|67794|1832
1675807200000|2023-02-07 22:00:00|67856.7|67826.5|67826.5|67791.2|67868|67834|67801.5|67771.5|1565
1675810800000|2023-02-07 23:00:00|67823.6|67784.1|67765.3|67745.3|67831.7|67789.9|67755.7|67735.7|1727
1675814400000|2023-02-08 00:00:00|67765.7|67745.7|67800.3|67780.3|67830.4|67810.4|67745.3|67728.3|4050
1675818000000|2023-02-08 01:00:00|67799.5|67789.5|67877.5|67857.5|67877.5|67857.7|67773.3|67753.3|6554
1675821600000|2023-02-08 02:00:00|67878.2|67858.2|67841.1|67831.1|67913.5|67896.5|67837.3|67826.8|5914
1675825200000|2023-02-08 03:00:00|67841.7|67831.7|67859|67849|67886.3|67872.2|67831.4|67816.5|4317
1675828800000|2023-02-08 04:00:00|67860.2|67850.2|67867.8|67857.8|67881.4|67870.6|67846.5|67831.5|3379
1675832400000|2023-02-08 05:00:00|67867.7|67857.7|67888.4|67868.4|67914.6|67898.3|67859.6|67845.6|4547
1675836000000|2023-02-08 06:00:00|67888.2|67868.2|67911.9|67901.9|67927.3|67912.5|67860.7|67849.7|5125
1675839600000|2023-02-08 07:00:00|67912.4|67902.4|67867.6|67857.6|67951.1|67936.6|67861.6|67847.2|6825
1675843200000|2023-02-08 08:00:00|67867.8|67857.8|67891.3|67881.3|67928.2|67915.8|67857.1|67843.3|7189
1675846800000|2023-02-08 09:00:00|67891.2|67881.2|67893.1|67883.1|67933.5|67919.4|67882.2|67869.3|6666
1675850400000|2023-02-08 10:00:00|67896.6|67886.6|67940.6|67930.6|67946.9|67932|67891.1|67878.1|5612
1675854000000|2023-02-08 11:00:00|67940.5|67930.5|67939.9|67929.9|67956.2|67941.9|67923.2|67908.1|5050
1675857600000|2023-02-08 12:00:00|67940|67930|67932.9|67922.9|67947.5|67933.5|67911.3|67897.1|5708
1675861200000|2023-02-08 13:00:00|67933.5|67923.5|67962.6|67952.6|67987.1|67974|67911.4|67898.8|6285
1675864800000|2023-02-08 14:00:00|67962.7|67952.7|67997.2|67977.2|68004.9|67985.5|67945.6|67926.7|6731
1675868400000|2023-02-08 15:00:00|67997.1|67977.1|67998.5|67988.5|68014.1|67999.9|67976.7|67961.7|7029
1675872000000|2023-02-08 16:00:00|67998.9|67988.9|67963.6|67953.6|68044.7|68031.6|67962.5|67948.6|7016
1675875600000|2023-02-08 17:00:00|67963.7|67953.7|67960.4|67940.4|67972.9|67958.6|67935.1|67917.8|5503
1675879200000|2023-02-08 18:00:00|67960.1|67940.1|67935.3|67915.3|67973.4|67959|67925.3|67910.5|5898
1675882800000|2023-02-08 19:00:00|67936.3|67916.3|67955.1|67935.1|67968.5|67948.5|67935.2|67916.3|4607
1675886400000|2023-02-08 20:00:00|67955|67935|67981|67961|67987.4|67971.7|67951.7|67934.2|4642
1675890000000|2023-02-08 21:00:00|67981.6|67961.6|67986.1|67944.1|67990.3|67967.6|67954.6|67916.3|1911
1675893600000|2023-02-08 22:00:00|67988.3|67942.7|67996.4|67926.4|68038.8|67958.2|67968|67917.1|1221
1675897200000|2023-02-08 23:00:00|67995.1|67927.7|67964.4|67944.4|68003|67962|67941.2|67911.4|2530
1675900800000|2023-02-09 00:00:00|67964.2|67944.2|68015.2|67995.2|68015.6|67996.7|67954.2|67934.2|4056
1675904400000|2023-02-09 01:00:00|68014.5|67994.5|67956.1|67946.1|68055.5|68035.5|67956.1|67944.2|6770
1675908000000|2023-02-09 02:00:00|67956|67946|67958.7|67948.7|67974|67964|67927.8|67917.8|6312
1675911600000|2023-02-09 03:00:00|67958.5|67948.5|67964.1|67954.1|67986.9|67973.2|67944.3|67934.3|4985
1675915200000|2023-02-09 04:00:00|67964.6|67954.6|67962.3|67952.3|67968.8|67956.9|67950.6|67935.6|3332
1675918800000|2023-02-09 05:00:00|67962.2|67952.2|67921.3|67901.3|67966.1|67952.2|67899.3|67885.2|5440
1675922400000|2023-02-09 06:00:00|67921.1|67901.1|67935.7|67925.7|67946.2|67930.3|67872.2|67858.3|6085
1675926000000|2023-02-09 07:00:00|67935.3|67925.3|67923.4|67903.4|67955.2|67940.5|67904|67891.8|6500
1675929600000|2023-02-09 08:00:00|67923|67903|67841.5|67831.5|67926|67912.6|67816.1|67798.6|6587
1675933200000|2023-02-09 09:00:00|67841|67831|67829.2|67809.2|67865.5|67851.1|67807|67795.1|5555
1675936800000|2023-02-09 10:00:00|67829.3|67809.3|67821.5|67811.5|67858.3|67843.1|67817.9|67804.6|5037
1675940400000|2023-02-09 11:00:00|67822.4|67812.4|67854.7|67844.7|67866.7|67856.7|67820.6|67806.5|4759
1675944000000|2023-02-09 12:00:00|67854.6|67844.6|67813.3|67803.3|67872.1|67861.8|67796.4|67779.5|5230
1675947600000|2023-02-09 13:00:00|67818.3|67798.3|67769.9|67759.9|67851.3|67837.7|67767.6|67753.2|7332
1675951200000|2023-02-09 14:00:00|67769.3|67759.3|67818.7|67798.7|67830.6|67817.1|67768|67753.7|7429
1675954800000|2023-02-09 15:00:00|67813.3|67803.3|67868.5|67858.5|67915.4|67895.4|67802.4|67789.1|7590
1675958400000|2023-02-09 16:00:00|67868.7|67858.7|67856.6|67846.6|67914|67904|67855.4|67845.4|6929
1675962000000|2023-02-09 17:00:00|67857.3|67847.3|67916.3|67906.3|67940.8|67927.7|67854.3|67842.2|5527
1675965600000|2023-02-09 18:00:00|67916.7|67906.7|67921.5|67911.5|67945.7|67934.9|67904.6|67889.9|5876
1675969200000|2023-02-09 19:00:00|67921.4|67911.4|67955|67935|67960.4|67945.7|67918.4|67905.4|5438
1675972800000|2023-02-09 20:00:00|67955.1|67935.1|67977.9|67957.9|67980.8|67965.7|67949.9|67934.7|4704
1675976400000|2023-02-09 21:00:00|67977.6|67957.6|67968.5|67910.8|67983.4|67959.7|67950.3|67910.8|2361
1675980000000|2023-02-09 22:00:00|67990.3|67876.1|67967.7|67894.2|67997.5|67912|67935.7|67849.3|1790
1675983600000|2023-02-09 23:00:00|67969.4|67892.4|67942.1|67922.1|67981.4|67924.3|67927.8|67878.9|2714
1675987200000|2023-02-10 00:00:00|67943.4|67923.4|67930|67910|67984.5|67964.5|67930|67910|4348
1675990800000|2023-02-10 01:00:00|67931.6|67911.6|67958.4|67948.4|68009.6|67990.9|67906|67887.7|6263
1675994400000|2023-02-10 02:00:00|67958.7|67948.7|68107.5|68087.5|68113.2|68093.2|67951.7|67938.9|5628
1675998000000|2023-02-10 03:00:00|68107.1|68087.1|68085.5|68075.5|68124.2|68104.2|68050.9|68030.9|6494
1676001600000|2023-02-10 04:00:00|68085.2|68075.2|68181|68171|68199.2|68189.2|68062.4|68048.8|5454
1676005200000|2023-02-10 05:00:00|68181.6|68171.6|68090.5|68080.5|68207.4|68194.1|68082.4|68066.6|6635
1676008800000|2023-02-10 06:00:00|68090.4|68080.4|68111.2|68101.2|68139.4|68123.5|68061.3|68047.7|6250
1676012400000|2023-02-10 07:00:00|68111.3|68101.3|68059.7|68039.7|68131.4|68117.1|68048.5|68032|7949
1676016000000|2023-02-10 08:00:00|68059.5|68039.5|68091.6|68071.6|68153|68138.5|68028.2|68013.6|8002
1676019600000|2023-02-10 09:00:00|68091.5|68071.5|68156.4|68136.4|68180.4|68163.9|68063.9|68048.1|7695
1676023200000|2023-02-10 10:00:00|68156.6|68136.6|68185.9|68175.9|68200.2|68180.9|68144.9|68130.1|6148
1676026800000|2023-02-10 11:00:00|68186.9|68176.9|68222.2|68202.2|68234.1|68219|68183.6|68168.5|6049
1676030400000|2023-02-10 12:00:00|68222.4|68202.4|68253.4|68233.4|68268|68252.4|68199.8|68186.9|6387
1676034000000|2023-02-10 13:00:00|68253.3|68233.3|68156.8|68146.8|68264.5|68248.1|68142.8|68126.7|7079
1676037600000|2023-02-10 14:00:00|68157|68147|68207.7|68187.7|68214.2|68200.5|68135.9|68121.2|7123
1676041200000|2023-02-10 15:00:00|68208.4|68188.4|68241.9|68231.9|68251.9|68241.9|68149.8|68129.8|7952
1676044800000|2023-02-10 16:00:00|68242.7|68232.7|68259.6|68239.6|68266.2|68251.9|68197.7|68184.8|6587
1676048400000|2023-02-10 17:00:00|68260|68240|68249.3|68239.3|68264.1|68250|68233.6|68213.6|5504
1676052000000|2023-02-10 18:00:00|68249.5|68239.5|68259.6|68249.6|68266.6|68254.3|68244.2|68230.7|4298
1676055600000|2023-02-10 19:00:00|68259.8|68249.8|68288.8|68278.8|68294.4|68279.5|68258.4|68245.3|4705
1676059200000|2023-02-10 20:00:00|68293.3|68273.3|68267.3|68247.3|68295.3|68281.2|68256.5|68241.7|4152
1676062800000|2023-02-10 21:00:00|68267.2|68247.2|68240.2|68220.2|68288.9|68247.5|68238|68169.5|2582
1676235600000|2023-02-12 21:00:00|68275.2|68149.5|68256.5|68234.5|68309.3|68235.2|68250.7|68144.9|41
1676239200000|2023-02-12 22:00:00|68257.3|68235.3|68267.5|68218|68327.1|68235.3|68239|68179.3|534
1676242800000|2023-02-12 23:00:00|68260.2|68226.7|68241.7|68221.7|68281.4|68252.6|68239.1|68211.3|1460
1676246400000|2023-02-13 00:00:00|68241.9|68221.9|68282.8|68272.8|68308.1|68289.7|68239|68219|4397
1676250000000|2023-02-13 01:00:00|68282.4|68272.4|68343.8|68333.8|68480.5|68447.9|68260.4|68245.4|7509
1676253600000|2023-02-13 02:00:00|68343.3|68333.3|68383.2|68373.2|68438|68425|68335.1|68323.5|7144
1676257200000|2023-02-13 03:00:00|68383.4|68373.4|68427.2|68417.2|68437|68427|68367.9|68354.3|6300
1676260800000|2023-02-13 04:00:00|68427.1|68417.1|68427.5|68417.5|68438.5|68427.6|68403.3|68393.3|5186
1676264400000|2023-02-13 05:00:00|68427.9|68417.9|68388.4|68378.4|68439.7|68427.2|68382.3|68368.8|5698
1676268000000|2023-02-13 06:00:00|68388.3|68378.3|68393.4|68383.4|68420|68405.1|68340.5|68327.9|6027
1676271600000|2023-02-13 07:00:00|68393.8|68383.8|68321|68311|68405.2|68393.9|68289.3|68275.4|6377
1676275200000|2023-02-13 08:00:00|68320.3|68310.3|68347.7|68337.7|68375.4|68365.4|68317.1|68306.3|6066
1676278800000|2023-02-13 09:00:00|68347.6|68337.6|68364.9|68354.9|68391.9|68381.2|68333.7|68323.7|5532
1676282400000|2023-02-13 10:00:00|68364.8|68354.8|68338.5|68328.5|68379.1|68365.6|68336.2|68322.8|4991
1676286000000|2023-02-13 11:00:00|68336.1|68326.1|68327.1|68317.1|68361.9|68345.1|68319.7|68309.3|5192
1676289600000|2023-02-13 12:00:00|68327.2|68317.2|68336.5|68316.5|68354.1|68338.1|68304.2|68292.1|5074
1676293200000|2023-02-13 13:00:00|68332|68322|68360.2|68350.2|68375.8|68362.8|68317.8|68304.3|6704
1676296800000|2023-02-13 14:00:00|68359.9|68349.9|68306.3|68296.3|68382|68368.7|68298.5|68285.3|7324
1676300400000|2023-02-13 15:00:00|68305.9|68295.9|68307.4|68297.4|68330.1|68319.6|68288.3|68278.3|7177
1676304000000|2023-02-13 16:00:00|68307.1|68297.1|68255.2|68245.2|68327.3|68312.9|68253.9|68240.2|6136
1676307600000|2023-02-13 17:00:00|68255|68245|68260.2|68250.2|68266.4|68256.2|68226.5|68213.3|4324
1676311200000|2023-02-13 18:00:00|68260.3|68250.3|68215.6|68205.6|68280.4|68265.9|68211.7|68197.2|3973
1676314800000|2023-02-13 19:00:00|68215.7|68205.7|68257.5|68247.5|68274.7|68261.4|68214.2|68199.8|4074
1676318400000|2023-02-13 20:00:00|68257.2|68247.2|68237|68227|68269.7|68253|68232.6|68219.6|3953
1676322000000|2023-02-13 21:00:00|68236.4|68226.4|68248.8|68228.8|68252|68232|68229.1|68209.1|2175
1676325600000|2023-02-13 22:00:00|68249.2|68229.2|68247.7|68199.3|68258.9|68230.4|68227.5|68184.3|855
1676329200000|2023-02-13 23:00:00|68248.8|68201.9|68230.6|68210.6|68258.9|68225|68225.3|68188.3|1929
1676332800000|2023-02-14 00:00:00|68230.9|68210.9|68190.6|68170.6|68238.5|68223.9|68182.9|68167.2|4520
1676336400000|2023-02-14 01:00:00|68190.4|68170.4|68229.4|68209.4|68255|68239.8|68179.7|68166.2|6072
1676340000000|2023-02-14 02:00:00|68229.5|68209.5|68200.9|68190.9|68248.3|68235.9|68179.4|68169.4|5748
1676343600000|2023-02-14 03:00:00|68200.8|68190.8|68227.6|68217.6|68237.8|68225.2|68199.3|68189.3|4618
1676347200000|2023-02-14 04:00:00|68227.5|68217.5|68218.7|68208.7|68240.3|68230.3|68207.8|68195.9|3386
1676350800000|2023-02-14 05:00:00|68218.6|68208.6|68210.7|68200.7|68232.9|68219.7|68191.4|68178.7|4349
1676354400000|2023-02-14 06:00:00|68209.8|68199.8|68232.9|68222.9|68267.6|68257.6|68207.1|68197.1|5202
1676358000000|2023-02-14 07:00:00|68232.7|68222.7|68249|68239|68251.7|68241.1|68213.1|68202.7|6251
1676361600000|2023-02-14 08:00:00|68248.4|68238.4|68215.1|68205.1|68275.5|68263.4|68212.6|68202.6|6360
1676365200000|2023-02-14 09:00:00|68215|68205|68211|68191|68222.3|68207.5|68183.7|68173.7|5652
1676368800000|2023-02-14 10:00:00|68207.5|68197.5|68239|68229|68249.6|68236.3|68189.8|68174.6|5379
1676372400000|2023-02-14 11:00:00|68239.1|68229.1|68246.4|68226.4|68250.9|68236.2|68224.1|68211.3|5155
1676376000000|2023-02-14 12:00:00|68246.7|68226.7|68202|68182|68254.3|68240.2|68174.9|68161|5730
1676379600000|2023-02-14 13:00:00|68201.4|68181.4|68214.5|68194.5|68375.1|68327|68065.7|68045.7|8938
1676383200000|2023-02-14 14:00:00|68214.8|68194.8|68290.9|68270.9|68410.5|68390.5|68179.7|68164.3|12606
1676386800000|2023-02-14 15:00:00|68290.7|68270.7|68345.2|68335.2|68381.4|68366.4|68185.1|68165.1|10591
1676390400000|2023-02-14 16:00:00|68345.4|68335.4|68376.9|68366.9|68408.1|68393|68315.1|68301.1|10436
1676394000000|2023-02-14 17:00:00|68382.3|68362.3|68378.8|68368.8|68400|68384.1|68333.6|68318.3|8366
1676397600000|2023-02-14 18:00:00|68379.1|68369.1|68386.6|68376.6|68398.8|68383.8|68321.8|68307.5|8213
1676401200000|2023-02-14 19:00:00|68386.7|68376.7|68355.7|68335.7|68415.8|68400.4|68349.6|68332.1|7437
1676404800000|2023-02-14 20:00:00|68355.8|68335.8|68362.6|68342.6|68383.5|68367.1|68343.6|68323.6|6074
1676408400000|2023-02-14 21:00:00|68362.8|68342.8|68383.1|68363.1|68403.4|68369.5|68358.8|68331.4|3952
1676412000000|2023-02-14 22:00:00|68383|68363|68389.9|68357.3|68398.2|68366.4|68369.8|68344.6|1000
1676415600000|2023-02-14 23:00:00|68388.9|68358.3|68373.9|68353.9|68397.5|68366.3|68359.4|68321.8|1358
1676419200000|2023-02-15 00:00:00|68374.5|68354.5|68339|68319|68399.9|68379.9|68334|68316.1|5958
1676422800000|2023-02-15 01:00:00|68339.1|68319.1|68343.4|68333.4|68367|68348|68305.9|68289.5|8610
1676426400000|2023-02-15 02:00:00|68345.6|68335.6|68456.4|68446.4|68495.6|68481.1|68345|68329|8216
1676430000000|2023-02-15 03:00:00|68456.3|68446.3|68535.9|68515.9|68542.6|68528.8|68434.1|68418.2|7643
1676433600000|2023-02-15 04:00:00|68536.1|68516.1|68524.2|68514.2|68558.6|68545.6|68500.9|68487.2|6319
1676437200000|2023-02-15 05:00:00|68524.3|68514.3|68546.5|68526.5|68546.5|68533.6|68484.7|68469.5|7017
1676440800000|2023-02-15 06:00:00|68546.7|68526.7|68522|68502|68554.2|68542.2|68490.1|68474.3|7501
1676444400000|2023-02-15 07:00:00|68521.8|68501.8|68550.9|68540.9|68587.2|68572.8|68511|68498|8718
1676448000000|2023-02-15 08:00:00|68550.8|68540.8|68540.5|68530.5|68581|68568.6|68526.4|68514.1|8341
1676451600000|2023-02-15 09:00:00|68540.1|68530.1|68505.8|68495.8|68546.3|68534.8|68483.6|68471|7337
1676455200000|2023-02-15 10:00:00|68506.1|68496.1|68465.2|68445.2|68511.5|68496.1|68431.2|68414.4|6505
1676458800000|2023-02-15 11:00:00|68464.2|68444.2|68494.8|68474.8|68498.3|68483.3|68447.2|68436.2|5576
1676462400000|2023-02-15 12:00:00|68495|68475|68508.7|68488.7|68547.8|68532.9|68470.7|68455|7176
1676466000000|2023-02-15 13:00:00|68510.2|68490.2|68601.4|68581.4|68676.1|68656.1|68508.6|68488.6|10542
1676469600000|2023-02-15 14:00:00|68598.1|68588.1|68669.3|68659.3|68690.6|68671.7|68595.5|68577|11057
1676473200000|2023-02-15 15:00:00|68671.7|68661.7|68634.8|68624.8|68690.1|68675.3|68604.8|68589|10467
1676476800000|2023-02-15 16:00:00|68635.2|68625.2|68617.2|68607.2|68645.9|68628.3|68591.1|68574.5|8592
1676480400000|2023-02-15 17:00:00|68617.3|68607.3|68702.8|68682.8|68715.6|68698|68615.8|68601.5|7109
1676484000000|2023-02-15 18:00:00|68702.7|68682.7|68699.9|68679.9|68719.7|68704.7|68684.4|68669|5380
1676487600000|2023-02-15 19:00:00|68699.8|68679.8|68664.2|68654.2|68699.9|68680|68639.6|68620.5|4850
1676491200000|2023-02-15 20:00:00|68664.1|68654.1|68650.8|68640.8|68671.1|68656.2|68650.8|68636|4524
1676494800000|2023-02-15 21:00:00|68651|68641|68635.5|68615.5|68673.6|68646.8|68635.4|68585.3|3458
1676498400000|2023-02-15 22:00:00|68634.9|68614.9|68652.3|68602.4|68669.6|68623.5|68627|68590.7|1439
1676502000000|2023-02-15 23:00:00|68651.9|68597.5|68630.7|68610.7|68718.7|68654.4|68620.7|68573.6|1775
1676505600000|2023-02-16 00:00:00|68631.1|68611.1|68671.8|68661.8|68695.5|68675.5|68588.1|68560.9|5945
1676509200000|2023-02-16 01:00:00|68672.2|68662.2|68580.7|68560.7|68682.7|68668.4|68554.3|68540|8730
1676512800000|2023-02-16 02:00:00|68580.6|68560.6|68553.9|68533.9|68610.9|68597.8|68507.5|68493.1|7684
1676516400000|2023-02-16 03:00:00|68554.4|68534.4|68587.1|68567.1|68593.8|68582.4|68541.8|68531.3|6128
1676520000000|2023-02-16 04:00:00|68582.9|68572.9|68597.1|68577.1|68597.8|68584.8|68570.5|68557.6|4857
1676523600000|2023-02-16 05:00:00|68597.5|68577.5|68595.3|68585.3|68623.5|68608.7|68579.3|68564.6|5762
1676527200000|2023-02-16 06:00:00|68595.4|68585.4|68712.1|68692.1|68730.1|68715.4|68583.5|68570|7973
1676530800000|2023-02-16 07:00:00|68710.9|68690.9|68650.5|68630.5|68711.3|68694.3|68635.3|68622.9|9008
1676534400000|2023-02-16 08:00:00|68646.1|68636.1|68647.8|68627.8|68664.1|68649.5|68592.7|68577.9|8852
1676538000000|2023-02-16 09:00:00|68648.5|68628.5|68664.7|68654.7|68683.9|68668.4|68636.6|68621.8|8096
1676541600000|2023-02-16 10:00:00|68664.8|68654.8|68636.2|68626.2|68676.5|68662.5|68620.4|68603.2|7946
1676545200000|2023-02-16 11:00:00|68641.4|68621.4|68622.2|68612.2|68652.4|68636.6|68619.4|68604.7|6766
1676548800000|2023-02-16 12:00:00|68621.9|68611.9|68676|68666|68687.5|68672.3|68615.1|68600.9|7443
1676552400000|2023-02-16 13:00:00|68675.9|68665.9|68740.8|68730.8|68758.9|68744.1|68664.4|68653|9912
1676556000000|2023-02-16 14:00:00|68746.3|68726.3|68789.4|68769.4|68790.7|68776.5|68683.3|68673.3|10153
1676559600000|2023-02-16 15:00:00|68790.1|68770.1|68721.1|68711.1|68807.3|68797.3|68679.2|68667.1|10002
1676563200000|2023-02-16 16:00:00|68720.7|68710.7|68647|68637|68733.5|68719.5|68636.6|68625|8991
1676566800000|2023-02-16 17:00:00|68646.9|68636.9|68650.4|68630.4|68673.2|68657.8|68640.3|68625.6|7563
1676570400000|2023-02-16 18:00:00|68649.9|68629.9|68628.8|68618.8|68657.8|68641.7|68615.9|68600.6|6471
1676574000000|2023-02-16 19:00:00|68628.9|68618.9|68627|68617|68637.6|68623.7|68610.7|68595.7|6096
1676577600000|2023-02-16 20:00:00|68626.9|68616.9|68692.5|68682.5|68706|68691.5|68625.8|68611|8268
1676581200000|2023-02-16 21:00:00|68692.4|68682.4|68695.3|68675.3|68730.6|68695.6|68676.6|68655.4|2637
1676584800000|2023-02-16 22:00:00|68695.5|68675.5|68750.2|68663.3|68754.3|68700.6|68694.8|68634.7|1531
1676588400000|2023-02-16 23:00:00|68749.7|68663.8|68746.2|68726.2|68759.7|68734.5|68726.3|68663|2482
1676592000000|2023-02-17 00:00:00|68746.3|68726.3|68778.8|68758.8|68816.2|68796.4|68742.6|68722.6|5698
1676595600000|2023-02-17 01:00:00|68778.9|68758.9|68850.6|68840.6|68886.1|68866.2|68758.6|68738.6|8500
1676599200000|2023-02-17 02:00:00|68850.9|68840.9|68839.2|68829.2|68884.2|68868.8|68817.2|68802.8|8051
1676602800000|2023-02-17 03:00:00|68839.1|68829.1|68855.4|68845.4|68886.8|68876.8|68826.9|68812.1|6417
1676606400000|2023-02-17 04:00:00|68855.7|68845.7|68885.7|68865.7|68919.3|68907.5|68847|68832.6|6544
1676610000000|2023-02-17 05:00:00|68885.8|68865.8|68859.8|68849.8|68904.4|68891.4|68853.5|68841.9|7432
1676613600000|2023-02-17 06:00:00|68859.9|68849.9|68924.9|68904.9|68940.9|68925.8|68841.3|68827.6|7792
1676617200000|2023-02-17 07:00:00|68924.4|68904.4|68894.2|68884.2|68948.5|68932.1|68848.3|68836.5|8049
1676620800000|2023-02-17 08:00:00|68894|68884|68932|68922|68956.5|68942.1|68883.2|68868.4|7997
1676624400000|2023-02-17 09:00:00|68932.1|68922.1|68966|68956|68977.3|68961.7|68916|68900.9|7836
1676628000000|2023-02-17 10:00:00|68965|68955|68917.7|68907.7|68969.8|68955|68902|68887.5|7117
1676631600000|2023-02-17 11:00:00|68917.6|68907.6|68917.7|68897.7|68949.8|68934.5|68913.7|68895.3|6396
1676635200000|2023-02-17 12:00:00|68917.3|68897.3|68887|68867|68939.7|68924.3|68862.4|68846.9|7371
1676638800000|2023-02-17 13:00:00|68886.6|68866.6|68845.6|68835.6|68893.5|68881.3|68827.9|68812.1|9243
1676642400000|2023-02-17 14:00:00|68846.8|68836.8|68873.7|68853.7|68897.2|68882.4|68822.4|68807.9|9247
1676646000000|2023-02-17 15:00:00|68873.5|68853.5|68790.9|68770.9|68877.3|68857.8|68740|68729.9|10942
1676649600000|2023-02-17 16:00:00|68790.7|68770.7|68743.5|68723.5|68807.5|68793.1|68717.4|68702.9|8817
1676653200000|2023-02-17 17:00:00|68743.6|68723.6|68775.4|68755.4|68777.7|68761|68703.7|68688.8|7482
1676656800000|2023-02-17 18:00:00|68774.7|68754.7|68777.1|68767.1|68791.9|68777.1|68754|68735.6|6182
1676660400000|2023-02-17 19:00:00|68777|68767|68740.4|68720.4|68780.7|68767.2|68730.8|68715.8|5677
1676664000000|2023-02-17 20:00:00|68740.9|68720.9|68756.7|68736.7|68766|68746|68717.9|68697.9|5061
1676667600000|2023-02-17 21:00:00|68757.1|68737.1|68766.1|68673.8|68785.8|68737.7|68706.4|68646.8|4450
1676840400000|2023-02-19 21:00:00|68818.6|68696.4|68806.1|68708.9|68858.4|68732.4|68806.1|68694.5|26
1676844000000|2023-02-19 22:00:00|68809.8|68705.2|68794.7|68774.7|68854.9|68784.5|68750.8|68682|498
1676847600000|2023-02-19 23:00:00|68794.2|68774.2|68792.6|68782.6|68810.3|68783.3|68783|68763|1463
1676851200000|2023-02-20 00:00:00|68792.5|68782.5|68808|68788|68839.6|68827.4|68760.3|68740.3|4601
1676854800000|2023-02-20 01:00:00|68808.6|68788.6|68803.9|68793.9|68823.4|68809|68715.6|68701.7|8101
1676858400000|2023-02-20 02:00:00|68804.1|68794.1|68747.4|68737.4|68823.9|68810.2|68720.9|68708.5|7237
1676862000000|2023-02-20 03:00:00|68747.2|68737.2|68758.4|68738.4|68786.3|68769.8|68740.6|68723.8|5890
1676865600000|2023-02-20 04:00:00|68753.6|68743.6|68729.1|68709.1|68761.9|68747.4|68692.6|68682.6|5488
1676869200000|2023-02-20 05:00:00|68729|68709|68683.1|68663.1|68763.3|68749.6|68672.3|68657.7|5994
1676872800000|2023-02-20 06:00:00|68677.3|68667.3|68675.7|68665.7|68702.8|68687.6|68629.2|68612.8|7472
1676876400000|2023-02-20 07:00:00|68675.6|68665.6|68652|68642|68683|68671.5|68613.4|68603.4|8031
1676880000000|2023-02-20 08:00:00|68651.8|68641.8|68612.3|68602.3|68666.3|68651.7|68605.8|68592.6|8113
1676883600000|2023-02-20 09:00:00|68612.2|68602.2|68683.3|68663.3|68683.9|68669.3|68607.3|68591.7|6605
1676887200000|2023-02-20 10:00:00|68683.1|68663.1|68675.4|68665.4|68683.1|68668.1|68647.9|68632.7|6083
1676890800000|2023-02-20 11:00:00|68675.7|68665.7|68651.3|68641.3|68683.9|68669.3|68647.1|68636.9|6284
1676894400000|2023-02-20 12:00:00|68651.2|68641.2|68662.7|68652.7|68671.7|68656.8|68648.7|68637.2|5716
1676898000000|2023-02-20 13:00:00|68662.4|68652.4|68597.7|68587.7|68669.9|68655.8|68566.3|68553.3|7035
1676901600000|2023-02-20 14:00:00|68597.9|68587.9|68571.7|68551.7|68605.6|68590.2|68557.7|68542.1|5493
1676905200000|2023-02-20 15:00:00|68571.5|68551.5|68586.8|68566.8|68609.5|68589.5|68551|68535.3|5358
1676908800000|2023-02-20 16:00:00|68586.7|68566.7|68567.9|68547.9|68606.9|68587.7|68558.8|68543.5|4210
1676912400000|2023-02-20 17:00:00|68568|68548|68599.8|68579.8|68605.3|68586.3|68562.4|68544.6|2678
1676916000000|2023-02-20 18:00:00|68599.9|68579.9|68611.8|68591.8|68615.6|68595.6|68583.1|68567.9|1883
1676919600000|2023-02-20 19:00:00|68611.9|68591.9|68600|68580|68611.9|68592.9|68594.8|68578.4|1975
1676923200000|2023-02-20 20:00:00|68599.8|68579.8|68605.3|68585.3|68607.3|68590.9|68597|68577|1985
1676926800000|2023-02-20 21:00:00|68605.7|68585.7|68627.4|68565.6|68644.5|68590.3|68598|68538.8|1042
1676930400000|2023-02-20 22:00:00|68627.6|68565.3|68623.3|68566.7|68643.2|68591.9|68611.2|68549.4|709
1676934000000|2023-02-20 23:00:00|68623.2|68567.7|68617.3|68597.3|68649.2|68600.2|68593|68547.8|2471
1676937600000|2023-02-21 00:00:00|68617.1|68597.1|68651.5|68631.5|68651.5|68636.9|68592.5|68572.5|5670
1676941200000|2023-02-21 01:00:00|68651.8|68631.8|68703|68683|68746.5|68732|68644.5|68627|8766
1676944800000|2023-02-21 02:00:00|68704.2|68684.2|68732.4|68722.4|68738.8|68727.1|68681.8|68667.9|7117
1676948400000|2023-02-21 03:00:00|68732.6|68722.6|68784|68774|68798.5|68787|68717.1|68702.6|7282
1676952000000|2023-02-21 04:00:00|68784.4|68774.4|68769.2|68759.2|68806.8|68794.5|68764.1|68749.8|4641
1676955600000|2023-02-21 05:00:00|68769.3|68759.3|68741.6|68731.6|68787.8|68773.8|68741.6|68727.7|6785
1676959200000|2023-02-21 06:00:00|68741.7|68731.7|68760|68750|68805|68792.4|68741.6|68730.5|6756
1676962800000|2023-02-21 07:00:00|68759.8|68749.8|68831.1|68811.1|68847.2|68831.5|68754.3|68739.8|7417
1676966400000|2023-02-21 08:00:00|68831.2|68811.2|68850.4|68830.4|68863.1|68847.2|68795.5|68777.4|8750
1676970000000|2023-02-21 09:00:00|68850.3|68830.3|68827.1|68807.1|68901.7|68886.8|68782|68766.8|8707
1676973600000|2023-02-21 10:00:00|68827.4|68807.4|68855.6|68835.6|68875.6|68861.4|68821.1|68804.1|7047
1676977200000|2023-02-21 11:00:00|68855.7|68835.7|68877.6|68857.6|68880.7|68865.7|68847.5|68832.2|6504
1676980800000|2023-02-21 12:00:00|68877.3|68857.3|68872.5|68862.5|68908.2|68894.6|68864.1|68847.7|6333
1676984400000|2023-02-21 13:00:00|68873.1|68863.1|68859.9|68839.9|68886.3|68871.6|68820.2|68810.1|9233
1676988000000|2023-02-21 14:00:00|68860.2|68840.2|68889.7|68869.7|68896.2|68878.4|68786.9|68767.7|9929
1676991600000|2023-02-21 15:00:00|68890.2|68870.2|68827.1|68807.1|68907.9|68887.9|68769.8|68749.8|11211
1676995200000|2023-02-21 16:00:00|68827.6|68807.6|68865|68845|68870.8|68855.6|68811.2|68794.3|8941
1676998800000|2023-02-21 17:00:00|68865.1|68845.1|68852.4|68832.4|68879.6|68865.1|68827.9|68810.7|6746
1677002400000|2023-02-21 18:00:00|68852.3|68832.3|68937.1|68917.1|68943.9|68930|68837.4|68819.1|6011
1677006000000|2023-02-21 19:00:00|68937|68917|68944.6|68934.6|68967.9|68953.7|68928|68914.3|5631
1677009600000|2023-02-21 20:00:00|68943.6|68933.6|68955.7|68935.7|68968.1|68953.8|68935.9|68919.8|5029
1677013200000|2023-02-21 21:00:00|68955.8|68935.8|68974|68855|68990.9|68940.6|68938.4|68852.6|1997
1677016800000|2023-02-21 22:00:00|68972.2|68853.2|68938.2|68884.6|68984.1|68905.6|68920.2|68812.9|912
1677020400000|2023-02-21 23:00:00|68937.4|68881.1|68934.8|68894.3|68950.4|68899.7|68911.5|68870.7|1838
1677024000000|2023-02-22 00:00:00|68931.5|68897.3|68958.6|68938.6|68986.5|68966.5|68893.7|68873.7|5331
1677027600000|2023-02-22 01:00:00|68958.2|68938.2|68973.9|68953.9|68989.1|68974|68877.4|68864.7|8328
1677031200000|2023-02-22 02:00:00|68974.3|68954.3|69028.1|69018.1|69046.7|69036.4|68949.9|68938.5|8036
1677034800000|2023-02-22 03:00:00|69028.4|69018.4|68980.1|68970.1|69028.4|69018.4|68972.4|68959.8|5732
1677038400000|2023-02-22 04:00:00|68980.2|68970.2|68984.9|68974.9|68995|68984.4|68970.3|68957.9|3976
1677042000000|2023-02-22 05:00:00|68985.4|68975.4|68969.9|68959.9|69008.1|68994.3|68962.6|68952.6|5471
1677045600000|2023-02-22 06:00:00|68970|68960|69017.7|69007.7|69034|69024|68965.6|68955.6|5674
1677049200000|2023-02-22 07:00:00|69017.9|69007.9|69013.4|69003.4|69061.3|69051.3|68979.6|68964.4|8400
1677052800000|2023-02-22 08:00:00|69013.5|69003.5|69045.7|69035.7|69052.2|69036.7|68969.9|68956.7|8937
1677056400000|2023-02-22 09:00:00|69045.5|69035.5|69035|69025|69047.5|69036.4|69007.4|68992.7|8462
1677060000000|2023-02-22 10:00:00|69034.9|69024.9|69036.5|69026.5|69055.3|69040.2|69011|68999.4|6783
1677063600000|2023-02-22 11:00:00|69036.4|69026.4|69028.9|69008.9|69054.2|69039.4|69020.5|69006.8|6532
1677067200000|2023-02-22 12:00:00|69028.8|69008.8|68985.7|68975.7|69036|69019.1|68961.2|68945.8|8141
1677070800000|2023-02-22 13:00:00|68985.8|68975.8|68996.7|68986.7|69027|69012.1|68980.4|68967.4|7881
1677074400000|2023-02-22 14:00:00|68997.3|68987.3|69001.4|68991.4|69040.9|69026.8|68977.6|68958.2|8923
1677078000000|2023-02-22 15:00:00|69001.5|68991.5|69013.4|69003.4|69035.7|69016.8|68975.1|68960|9644
1677081600000|2023-02-22 16:00:00|69013.3|69003.3|69059.2|69039.2|69063.5|69049.5|68996.6|68979.4|7716
1677085200000|2023-02-22 17:00:00|69059.4|69039.4|69021.6|69001.6|69083.7|69070.3|69009.8|68994.4|7391
1677088800000|2023-02-22 18:00:00|69021.7|69001.7|69022.6|68973.1|69036.9|69020.7|68993.9|68967.9|7001
1677092400000|2023-02-22 19:00:00|69022.3|68972.9|69063.8|69053.8|69081|69064.9|68976.9|68961.6|10299
1677096000000|2023-02-22 20:00:00|69064.2|69054.2|69075.9|69055.9|69084.3|69069.2|69062.4|69046|7358
1677099600000|2023-02-22 21:00:00|69076|69056|69100.2|68981.2|69121|69072.8|69064.8|68979.4|2269
1677103200000|2023-02-22 22:00:00|69097.4|68978.4|69083.2|69013|69101.5|69042.8|69055.3|68960.8|2928
1677106800000|2023-02-22 23:00:00|69085.1|69012.6|69076.2|69056.2|69093|69058.6|69054.1|69004.2|2161
1677110400000|2023-02-23 00:00:00|69075.6|69055.6|69036.6|69026.6|69086.8|69066.8|69034|69020.8|5384
1677114000000|2023-02-23 01:00:00|69036.8|69026.8|68982|68962|69087|69067|68947.2|68932.7|8236
1677117600000|2023-02-23 02:00:00|68982.2|68962.2|68892.6|68882.6|68998.9|68988.5|68874.2|68859.2|7370
1677121200000|2023-02-23 03:00:00|68893.2|68883.2|68886.5|68876.5|68910.5|68896.6|68845|68831.1|7364
1677124800000|2023-02-23 04:00:00|68886.4|68876.4|68883.5|68873.5|68902.5|68891.9|68875.8|68861.9|4718
1677128400000|2023-02-23 05:00:00|68883.8|68873.8|68927.7|68917.7|68960.2|68946.7|68883.8|68873.8|6450
1677132000000|2023-02-23 06:00:00|68927.8|68917.8|68937.5|68927.5|68947.1|68935.2|68883.2|68868.8|7078
1677135600000|2023-02-23 07:00:00|68937.3|68927.3|68972.9|68962.9|68991|68977|68930.1|68918.1|7164
1677139200000|2023-02-23 08:00:00|68972.8|68962.8|69016.9|69006.9|69019|69008.2|68968.8|68958.8|7448
1677142800000|2023-02-23 09:00:00|69016.7|69006.7|69070|69060|69078.8|69064.2|69011.9|68999.3|6586
1677146400000|2023-02-23 10:00:00|69069.9|69059.9|69069.9|69059.9|69076.5|69063|69053.4|69038.1|4871
1677150000000|2023-02-23 11:00:00|69069.7|69059.7|69057.3|69037.3|69089.7|69078.5|69051.7|69036.5|5285
1677153600000|2023-02-23 12:00:00|69057.1|69037.1|69033.8|69013.8|69061.1|69043.5|69018.6|69007.5|6400
1677157200000|2023-02-23 13:00:00|69033.9|69013.9|69055.3|69035.3|69101.8|69088.4|69011.5|68994.1|10176
1677160800000|2023-02-23 14:00:00|69055.2|69035.2|68994.8|68984.8|69067.6|69054.1|68978.6|68963.4|10514
1677164400000|2023-02-23 15:00:00|68994.7|68984.7|69117.8|69107.8|69131.2|69116|68988.3|68976|9578
1677168000000|2023-02-23 16:00:00|69118.3|69108.3|69242.4|69232.4|69248.6|69234.2|69111|69099.3|8685
1677171600000|2023-02-23 17:00:00|69242.2|69232.2|69214|69204|69246.4|69233.5|69194.1|69179.5|6764
1677175200000|2023-02-23 18:00:00|69213.8|69203.8|69193.3|69183.3|69233.3|69217.6|69176.3|69162.2|6153
1677178800000|2023-02-23 19:00:00|69192.8|69182.8|69189.7|69169.7|69210.9|69193.2|69150.2|69138.1|5983
1677182400000|2023-02-23 20:00:00|69189.5|69169.5|69168|69148|69189.9|69171.7|69149.5|69135.1|5021
1677186000000|2023-02-23 21:00:00|69167.8|69147.8|69211.2|69132.3|69233.3|69190.7|69163.5|69132.3|2732
1677189600000|2023-02-23 22:00:00|69208.3|69135|69225.6|69145.1|69262.9|69212.7|69176.3|69095.1|2117
1677193200000|2023-02-23 23:00:00|69225.2|69137.5|69183|69163|69238.3|69173.8|69176.3|69102.8|2182
1677196800000|2023-02-24 00:00:00|69184|69164|69146.6|69136.6|69194.8|69174.8|69136|69120.8|6012
1677200400000|2023-02-24 01:00:00|69145.9|69135.9|69227|69207|69284.1|69264.1|69124.1|69105.5|9531
1677204000000|2023-02-24 02:00:00|69227.5|69207.5|69320.4|69310.4|69337.4|69322.6|69205.1|69191|8308
1677207600000|2023-02-24 03:00:00|69321.5|69311.5|69351.6|69341.6|69357.7|69344|69271.5|69256.4|6709
1677211200000|2023-02-24 04:00:00|69351.4|69341.4|69405.9|69395.9|69457.7|69446.2|69348.5|69338.5|6097
1677214800000|2023-02-24 05:00:00|69406|69396|69376.6|69366.6|69419.2|69405.2|69362.1|69347.2|7251
1677218400000|2023-02-24 06:00:00|69376.8|69366.8|69425.4|69415.4|69441.5|69427.6|69350.6|69337.7|7002
1677222000000|2023-02-24 07:00:00|69425.8|69415.8|69486.1|69476.1|69498.1|69485.5|69425.8|69412.3|8355
1677225600000|2023-02-24 08:00:00|69486.2|69476.2|69548.1|69538.1|69602|69585.3|69486.2|69476.2|9597
1677229200000|2023-02-24 09:00:00|69548.2|69538.2|69516.1|69506.1|69560.9|69549.9|69496.8|69483.3|7881
1677232800000|2023-02-24 10:00:00|69515|69505|69511.9|69501.9|69527.7|69509.4|69486.8|69476.8|6891
1677236400000|2023-02-24 11:00:00|69512.1|69502.1|69591.7|69581.7|69610.3|69600.3|69507.5|69497.5|7429
1677240000000|2023-02-24 12:00:00|69591.8|69581.8|69586.3|69566.3|69607.3|69596|69554.2|69539.6|6810
1677243600000|2023-02-24 13:00:00|69586.4|69566.4|69703.6|69693.6|69759.8|69746.3|69583|69566.4|10498
1677247200000|2023-02-24 14:00:00|69704.4|69694.4|69739.4|69719.4|69807.4|69791.9|69703.9|69691.8|10390
1677250800000|2023-02-24 15:00:00|69738.7|69718.7|69795.2|69775.2|69805.6|69793.4|69692.1|69673.2|10032
1677254400000|2023-02-24 16:00:00|69795.1|69775.1|69787.2|69767.2|69806.1|69793|69723.6|69703.6|8837
1677258000000|2023-02-24 17:00:00|69788.1|69768.1|69821.6|69801.6|69822|69808.3|69769.6|69749.6|6884
1677261600000|2023-02-24 18:00:00|69821.3|69801.3|69785|69775|69823.5|69808.5|69760.6|69744.4|7075
1677265200000|2023-02-24 19:00:00|69784.8|69774.8|69795.1|69785.1|69814.5|69798.8|69753.8|69735.1|7471
1677268800000|2023-02-24 20:00:00|69794.9|69784.9|69821.5|69801.5|69826.1|69811.7|69775.5|69755.5|6688
1677272400000|2023-02-24 21:00:00|69821.8|69801.8|69806|69786|69876.7|69825|69797.7|69733.3|2833
1677445200000|2023-02-26 21:00:00|69824.9|69698.9|69834.1|69741.7|69876.1|69816.5|69824.9|69698.9|42
1677448800000|2023-02-26 22:00:00|69833.9|69741.4|69839|69754.8|69874.9|69783.6|69778.4|69708.2|769
1677452400000|2023-02-26 23:00:00|69839.6|69760.9|69837.2|69817.2|69854.2|69819.7|69807.7|69732.9|2448
1677456000000|2023-02-27 00:00:00|69837.1|69817.1|69781.2|69761.2|69866.2|69846.2|69748.8|69731.4|6858
1677459600000|2023-02-27 01:00:00|69781.3|69761.3|69676.7|69666.7|69788.9|69768.9|69658.8|69643.5|9237
1677463200000|2023-02-27 02:00:00|69677|69667|69766.6|69756.6|69793|69775.8|69669|69656.3|7647
1677466800000|2023-02-27 03:00:00|69766.1|69756.1|69881.9|69871.9|69901.8|69889.1|69766.1|69756.1|7353
1677470400000|2023-02-27 04:00:00|69882.4|69872.4|69852.5|69842.5|69902.6|69887.8|69844.3|69830.9|5692
1677474000000|2023-02-27 05:00:00|69852.7|69842.7|69871.4|69861.4|69906.8|69892.2|69822.2|69811.4|7577
1677477600000|2023-02-27 06:00:00|69871.6|69861.6|69892.7|69882.7|69900.1|69890.1|69812.4|69799.1|7411
1677481200000|2023-02-27 07:00:00|69892.6|69882.6|69814.2|69804.2|69897|69887|69789|69774|8046
1677484800000|2023-02-27 08:00:00|69813.9|69803.9|69858|69838|69861.4|69848.9|69768.8|69755|8583
1677488400000|2023-02-27 09:00:00|69855|69845|69802.6|69792.6|69864|69850.4|69790.3|69776.3|7358
1677492000000|2023-02-27 10:00:00|69803.3|69793.3|69684.2|69664.2|69806.1|69793.3|69667.4|69652.7|7242
1677495600000|2023-02-27 11:00:00|69684.3|69664.3|69708.9|69688.9|69732.6|69717.6|69679.6|69664.3|6560
1677499200000|2023-02-27 12:00:00|69703.9|69693.9|69733|69713|69759|69743.6|69692.8|69676.8|6199
1677502800000|2023-02-27 13:00:00|69733.5|69713.5|69632.2|69622.2|69752.7|69739.9|69620.7|69605.7|9705
1677506400000|2023-02-27 14:00:00|69632.8|69622.8|69618.8|69598.8|69656.9|69642.2|69598.6|69585.9|9361
1677510000000|2023-02-27 15:00:00|69619|69599|69623.5|69613.5|69655|69644.6|69556.6|69541.4|9680
1677513600000|2023-02-27 16:00:00|69623.4|69613.4|69650|69640|69689.2|69674.8|69606.6|69596.6|6688
1677517200000|2023-02-27 17:00:00|69650.1|69640.1|69623.4|69613.4|69658.2|69648.2|69620.2|69606.6|5161
1677520800000|2023-02-27 18:00:00|69623.3|69613.3|69609.8|69599.8|69626.1|69614.5|69599.2|69582.4|4428
1677524400000|2023-02-27 19:00:00|69609.5|69599.5|69610.4|69590.4|69616|69601.6|69581.9|69571|4638
1677528000000|2023-02-27 20:00:00|69610.8|69590.8|69616.1|69596.1|69626.6|69612.2|69594.5|69583.1|4769
1677531600000|2023-02-27 21:00:00|69616.2|69596.2|69647.7|69549|69648.4|69598.5|69602.4|69547.9|1556
1677535200000|2023-02-27 22:00:00|69647.8|69548.8|69632.9|69581.9|69665.9|69591.4|69626.6|69538.9|550
1677538800000|2023-02-27 23:00:00|69633.7|69583|69615.9|69595.9|69639.1|69603|69610.1|69570.3|3822
1677542400000|2023-02-28 00:00:00|69616.8|69596.8|69624.3|69604.3|69641.8|69621.8|69591.4|69572.1|4797
1677546000000|2023-02-28 01:00:00|69624.8|69604.8|69548.6|69528.6|69658.4|69643.9|69530.7|69510.7|7166
1677549600000|2023-02-28 02:00:00|69548.4|69528.4|69502.7|69492.7|69603.1|69593.1|69460.5|69450.5|7196
1677553200000|2023-02-28 03:00:00|69502.6|69492.6|69528.2|69518.2|69539.7|69529.7|69496.1|69480|5075
1677556800000|2023-02-28 04:00:00|69528.3|69518.3|69552.6|69542.6|69583.1|69572.7|69526.1|69516.1|4062
1677560400000|2023-02-28 05:00:00|69552.4|69542.4|69641.8|69631.8|69648.1|69634.8|69546.8|69528.6|6294
1677564000000|2023-02-28 06:00:00|69641.7|69631.7|69580.4|69570.4|69651.6|69641.6|69561.4|69549.1|6146
1677567600000|2023-02-28 07:00:00|69580.6|69570.6|69653.5|69643.5|69653.6|69643.6|69576.6|69561.4|7382
1677571200000|2023-02-28 08:00:00|69653.1|69643.1|69556.6|69546.6|69655|69645|69546.9|69536.2|7858
1677574800000|2023-02-28 09:00:00|69556.7|69546.7|69570.7|69560.7|69583|69568.7|69490.3|69477.3|7226
1677578400000|2023-02-28 10:00:00|69570.5|69560.5|69559.9|69549.9|69587.9|69577.9|69547.9|69537.9|5966
1677582000000|2023-02-28 11:00:00|69559.8|69549.8|69584.5|69574.5|69588.8|69576.9|69557.2|69544.7|5844
1677585600000|2023-02-28 12:00:00|69584.3|69574.3|69549.9|69539.9|69593|69580.4|69549.1|69538.6|5712
1677589200000|2023-02-28 13:00:00|69550.3|69540.3|69561.1|69541.1|69584.7|69574.7|69513|69499.1|7847
1677592800000|2023-02-28 14:00:00|69560.8|69540.8|69522.9|69502.9|69609.2|69597.9|69521.4|69501.4|8668
1677596400000|2023-02-28 15:00:00|69522.1|69502.1|69523.8|69513.8|69538.8|69518.8|69458.4|69442.6|10049
1677600000000|2023-02-28 16:00:00|69523.5|69513.5|69535.2|69525.2|69542.8|69532.8|69490.6|69477.2|7779
1677603600000|2023-02-28 17:00:00|69536.8|69526.8|69475.2|69465.2|69537.5|69527.5|69460.8|69449|7377
1677607200000|2023-02-28 18:00:00|69475.1|69465.1|69512.8|69502.8|69516.8|69506.8|69467.8|69455.2|5488
1677610800000|2023-02-28 19:00:00|69512.7|69502.7|69537.4|69527.4|69542.4|69531.4|69508.5|69494|6499
1677614400000|2023-02-28 20:00:00|69537.3|69527.3|69508|69488|69563.9|69550.1|69500.1|69483.6|6406
1677618000000|2023-02-28 21:00:00|69508.3|69488.3|69592.1|69509.4|69592.1|69536.5|69507.2|69487.2|2143
1677621600000|2023-02-28 22:00:00|69592.2|69508.9|69553.3|69516.3|69607.3|69522.1|69552.1|69482.1|637
1677625200000|2023-02-28 23:00:00|69553.7|69515.7|69551.1|69531.1|69556.7|69534.9|69542.8|69513.8|1888
1677628800000|2023-03-01 00:00:00|69551.3|69531.3|69611.7|69591.7|69625.5|69607.2|69550.9|69530.9|5731
1677632400000|2023-03-01 01:00:00|69611.2|69591.2|69382.7|69372.7|69617.2|69605.7|69354|69334|8312
1677636000000|2023-03-01 02:00:00|69382.8|69372.8|69412.3|69402.3|69418.9|69408.9|69356.3|69346.3|7400
1677639600000|2023-03-01 03:00:00|69412.2|69402.2|69230.7|69220.7|69417.5|69407.5|69226.8|69216.8|6863
1677643200000|2023-03-01 04:00:00|69230.6|69220.6|69207.1|69197.1|69257.7|69247.7|69183.4|69173.4|4694
1677646800000|2023-03-01 05:00:00|69207.2|69197.2|69178.1|69168.1|69207.5|69197.5|69096.9|69086.9|6871
1677650400000|2023-03-01 06:00:00|69175.7|69165.7|69128.2|69118.2|69180.6|69170.6|69065.5|69055.5|6662
1677654000000|2023-03-01 07:00:00|69128.3|69118.3|68984.4|68974.4|69141.1|69131.1|68983.2|68973.2|7608
1677657600000|2023-03-01 08:00:00|68984.7|68974.7|68822.8|68802.8|69034.8|69021.8|68811.9|68795.2|8546
1677661200000|2023-03-01 09:00:00|68822.6|68802.6|68880.2|68870.2|68902.1|68887.4|68705.4|68685.4|7920
1677664800000|2023-03-01 10:00:00|68880.1|68870.1|68771.8|68751.8|68911.2|68896.9|68758.8|68748.8|7744
1677668400000|2023-03-01 11:00:00|68770.9|68750.9|68666.2|68646.2|68788.5|68768.5|68645|68625|7728
1677672000000|2023-03-01 12:00:00|68665.3|68645.3|68662.1|68642.1|68728.9|68708.9|68651.8|68631.8|7608
1677675600000|2023-03-01 13:00:00|68662.3|68642.3|68695.2|68675.2|68795.5|68781.7|68655.3|68635.3|9109
1677679200000|2023-03-01 14:00:00|68695.6|68675.6|68761.1|68741.1|68795.4|68779.8|68695.6|68675.6|9616
1677682800000|2023-03-01 15:00:00|68761.9|68741.9|68733.2|68713.2|68905.7|68885.7|68702.6|68682.6|11365
1677686400000|2023-03-01 16:00:00|68733.5|68713.5|68766.4|68746.4|68821.6|68808.1|68730.2|68710.2|9740
1677690000000|2023-03-01 17:00:00|68765.7|68745.7|68770.9|68760.9|68785.2|68771.5|68711.1|68699|7543
1677693600000|2023-03-01 18:00:00|68770.8|68760.8|68814.9|68804.9|68825.6|68810.8|68764.9|68752.3|5370
1677697200000|2023-03-01 19:00:00|68815.1|68805.1|68801.3|68791.3|68829.1|68819.1|68792.8|68777|5290
1677700800000|2023-03-01 20:00:00|68801.2|68791.2|68785.9|68765.9|68805.4|68791.4|68772.1|68758.1|5545
1677704400000|2023-03-01 21:00:00|68786.1|68766.1|68811.8|68767.5|68816.3|68795.2|68781.8|68761.8|1811
1677708000000|2023-03-01 22:00:00|68811.7|68766.9|68794.8|68719.2|68830.1|68767.8|68759|68640|947
1677711600000|2023-03-01 23:00:00|68794.6|68719|68777.9|68757.9|68800.9|68763.7|68753.8|68712.6|2105
1677715200000|2023-03-02 00:00:00|68777.7|68757.7|68846.6|68826.6|68846.6|68835.5|68716.6|68696.6|5073
1677718800000|2023-03-02 01:00:00|68850.6|68830.6|69000.7|68990.7|69044.3|69026.7|68812|68792|9005
1677722400000|2023-03-02 02:00:00|69000.6|68990.6|68961.9|68951.9|69003.5|68993.5|68863.3|68853.3|7878
1677726000000|2023-03-02 03:00:00|68961.8|68951.8|69017|69007|69070.1|69058.6|68957|68944.7|6371
1677729600000|2023-03-02 04:00:00|69017.1|69007.1|69025.6|69015.6|69028.5|69018.5|68987.5|68977.5|4229
1677733200000|2023-03-02 05:00:00|69025.4|69015.4|69068.1|69058.1|69098.5|69088.5|69020.5|69010.5|5481
1677736800000|2023-03-02 06:00:00|69068.2|69058.2|69092|69082|69105.5|69095.5|69030.7|69020.7|5808
1677740400000|2023-03-02 07:00:00|69091.8|69081.8|69179.5|69169.5|69206.4|69194|69057.8|69046.8|7822
1677744000000|2023-03-02 08:00:00|69180.2|69170.2|69025.2|69015.2|69252.4|69242.4|69008.8|68993.3|8943
1677747600000|2023-03-02 09:00:00|69025.5|69015.5|69019|69009|69077|69064.8|68993|68983|7356
1677751200000|2023-03-02 10:00:00|69019.2|69009.2|69186.4|69176.4|69194|69180.7|69012.7|68992.7|7455
1677754800000|2023-03-02 11:00:00|69186.5|69176.5|69118.5|69108.5|69186.5|69176.5|69114.1|69098|7915
1677758400000|2023-03-02 12:00:00|69118|69108|69188.1|69178.1|69201.7|69188.3|69106.1|69096.1|7318
1677762000000|2023-03-02 13:00:00|69188.2|69178.2|69315|69305|69345.7|69333|69168.9|69148.9|8952
1677765600000|2023-03-02 14:00:00|69314.9|69304.9|69229.5|69219.5|69319.7|69309.7|69201.6|69184.1|9711
1677769200000|2023-03-02 15:00:00|69231.9|69221.9|69175.7|69165.7|69257.7|69241.2|69160.6|69150.6|9880
1677772800000|2023-03-02 16:00:00|69176.1|69166.1|69222.7|69212.7|69230.7|69220.7|69143.3|69129.7|7883
1677776400000|2023-03-02 17:00:00|69222|69212|69273.5|69263.5|69285|69275|69207|69197|7150
1677780000000|2023-03-02 18:00:00|69273.3|69263.3|69245.1|69235.1|69286.7|69274.2|69221.5|69206.1|7190
1677783600000|2023-03-02 19:00:00|69245|69235|69253.3|69243.3|69260.6|69247.6|69228|69214.1|7365
1677787200000|2023-03-02 20:00:00|69253.4|69243.4|69224|69204|69286.6|69272.1|69222.9|69202.9|6155
1677790800000|2023-03-02 21:00:00|69223.8|69203.8|69232.5|69180.7|69242.5|69226.6|69214.1|69180.7|1911
1677794400000|2023-03-02 22:00:00|69235.2|69180.4|69206.8|69087.8|69257.9|69190.4|69206.7|69087.7|853
1677798000000|2023-03-02 23:00:00|69210.1|69091.1|69202.3|69161.4|69240.7|69200.1|69190.9|69091.1|2695
1677801600000|2023-03-03 00:00:00|69189|69161.5|69030.5|69010.5|69207.2|69187.2|69021.7|69006.4|5416
1677805200000|2023-03-03 01:00:00|69030.1|69010.1|69050.3|69030.3|69092.8|69073.6|68964.1|68944.1|8541
1677808800000|2023-03-03 02:00:00|69051.4|69031.4|69072.8|69062.8|69101.9|69091.9|68909.6|68894.5|8894
1677812400000|2023-03-03 03:00:00|69072.9|69062.9|69126.6|69116.6|69160.5|69150.5|69059.2|69049.2|6628
1677816000000|2023-03-03 04:00:00|69126.5|69116.5|69110.8|69100.8|69131.1|69121.1|69101.7|69087.4|5070
1677819600000|2023-03-03 05:00:00|69111|69101|69088.5|69078.5|69125.7|69114.6|69056.1|69042|6773
1677823200000|2023-03-03 06:00:00|69088.3|69078.3|69012.6|69002.6|69096|69086|68981.1|68971.1|6655
1677826800000|2023-03-03 07:00:00|69012.5|69002.5|69088.9|69078.9|69114.8|69104.8|69012.5|69002.5|7251
1677830400000|2023-03-03 08:00:00|69088.4|69078.4|69084.7|69074.7|69088.4|69078.4|69020.3|69010.3|7132
1677834000000|2023-03-03 09:00:00|69084.9|69074.9|69096.8|69086.8|69116.1|69106.1|69055.2|69045.2|6690
1677837600000|2023-03-03 10:00:00|69097.4|69087.4|69144.5|69134.5|69151.2|69137.4|69092.8|69079.7|5958
1677841200000|2023-03-03 11:00:00|69144.9|69134.9|69135.8|69125.8|69155.4|69145.3|69122.5|69112.5|5298
1677844800000|2023-03-03 12:00:00|69135.7|69125.7|69157.2|69147.2|69180|69167.7|69118.4|69108.4|5650
1677848400000|2023-03-03 13:00:00|69156.2|69146.2|69080.5|69070.5|69170.9|69158|69063|69053|7987
1677852000000|2023-03-03 14:00:00|69080.3|69070.3|69129.8|69096.1|69148.6|69135|69048|69036.2|8758
1677855600000|2023-03-03 15:00:00|69154.2|69097.4|69177.2|69167.2|69210.9|69199.1|69084.8|69074.8|10393
1677859200000|2023-03-03 16:00:00|69176.8|69166.8|69073.9|69063.9|69189.4|69179.4|69064.2|69054|8133
1677862800000|2023-03-03 17:00:00|69074.4|69064.4|69020.8|69010.8|69083.7|69072|69016.9|69002.4|5593
1677866400000|2023-03-03 18:00:00|69020.7|69010.7|69024.7|69004.7|69041.7|69028.7|69012.8|69002.8|4520
1677870000000|2023-03-03 19:00:00|69024.8|69004.8|68960.6|68940.6|69026|69011.8|68947.2|68937.2|4445
1677873600000|2023-03-03 20:00:00|68961|68941|68953.6|68933.6|68972.7|68962|68945.7|68929.8|4111
1677877200000|2023-03-03 21:00:00|68954.5|68934.5|69020.8|68913.6|69023.4|68976.8|68951.5|68881.7|1966
1678050000000|2023-03-05 21:00:00|69196.1|69084.1|69182.2|69056.2|69231.7|69105.7|69134.8|69008.8|43
1678053600000|2023-03-05 22:00:00|69185.7|69059.7|69170.5|69056|69272.6|69172|69117.3|68998.3|772
1678057200000|2023-03-05 23:00:00|69183.2|69055.8|69155.4|69096.4|69183.2|69134|69123.4|69055.2|2876
1678060800000|2023-03-06 00:00:00|69157.9|69096.9|69100.2|69080.2|69160.6|69119.4|69087.9|69061.7|4636
1678064400000|2023-03-06 01:00:00|69100.3|69080.3|69162.6|69142.6|69182.8|69156.7|69099|69079|8170
1678068000000|2023-03-06 02:00:00|69160.3|69140.3|69131.8|69111.8|69216.9|69200.6|69074.1|69064.1|7524
1678071600000|2023-03-06 03:00:00|69132|69112|69145.8|69135.8|69164|69154|69117.5|69101.7|5449
1678075200000|2023-03-06 04:00:00|69145.9|69135.9|69183.1|69173.1|69207.9|69197.9|69136.9|69126.9|3913
1678078800000|2023-03-06 05:00:00|69183|69173|69181.1|69171.1|69201.1|69185.2|69143|69132.6|5798
1678082400000|2023-03-06 06:00:00|69180.9|69170.9|69214.6|69204.6|69243.1|69233.1|69145.1|69135.1|6364
1678086000000|2023-03-06 07:00:00|69214.7|69204.7|69253.3|69243.3|69272.2|69258.9|69206.3|69193.8|8347
1678089600000|2023-03-06 08:00:00|69254|69244|69305.9|69295.9|69337.1|69325|69248.3|69238.3|8615
1678093200000|2023-03-06 09:00:00|69306.1|69296.1|69381.3|69371.3|69407.3|69387.3|69284.8|69267.2|8074
1678096800000|2023-03-06 10:00:00|69381.1|69371.1|69418.3|69408.3|69420.3|69410.3|69351.2|69337.2|5947
1678100400000|2023-03-06 11:00:00|69418.4|69408.4|69443.3|69433.3|69455.8|69445.8|69389.9|69379.9|6630
1678104000000|2023-03-06 12:00:00|69443.2|69433.2|69452|69442|69502.6|69485.7|69429.4|69417.5|6399
1678107600000|2023-03-06 13:00:00|69452.1|69442.1|69408.4|69388.4|69486.6|69471.1|69388.8|69373.1|7020
1678111200000|2023-03-06 14:00:00|69408.7|69388.7|69408|69388|69449.4|69439.4|69378.5|69366.1|7687
1678114800000|2023-03-06 15:00:00|69408.2|69388.2|69421.7|69411.7|69435.7|69422.4|69351.6|69341.6|8118
1678118400000|2023-03-06 16:00:00|69421.5|69411.5|69403.8|69393.8|69445.1|69435.1|69386.9|69374.2|6637
1678122000000|2023-03-06 17:00:00|69403.6|69393.6|69448.4|69438.4|69468.1|69455.2|69400.7|69390.7|5203
1678125600000|2023-03-06 18:00:00|69448.2|69438.2|69520.5|69510.5|69524.9|69514.9|69448.2|69433.7|5108
1678129200000|2023-03-06 19:00:00|69520.6|69510.6|69520|69510|69529.8|69518|69516.7|69506.3|3748
1678132800000|2023-03-06 20:00:00|69519.7|69509.7|69516.8|69506.8|69527.9|69517.9|69512.9|69499.1|3502
1678136400000|2023-03-06 21:00:00|69516.9|69506.9|69547.9|69433.5|69547.9|69506.9|69503.3|69431.9|1563
1678140000000|2023-03-06 22:00:00|69547.5|69432.3|69532.9|69480.8|69639.1|69520.1|69521.2|69422.2|837
1678143600000|2023-03-06 23:00:00|69531.5|69475.9|69518.1|69498.1|69535.3|69506.6|69496.4|69442.3|1863
1678147200000|2023-03-07 00:00:00|69518.7|69498.7|69506.4|69486.4|69547.8|69527.8|69485.5|69465.5|4956
1678150800000|2023-03-07 01:00:00|69506.6|69486.6|69481.4|69461.4|69533.4|69523|69413.8|69395.4|8163
1678154400000|2023-03-07 02:00:00|69482.8|69462.8|69454.8|69444.8|69504|69485.2|69377.9|69357.9|7935
1678158000000|2023-03-07 03:00:00|69454.9|69444.9|69445.1|69435.1|69497|69481.4|69437.9|69424.9|6773
1678161600000|2023-03-07 04:00:00|69444.9|69434.9|69415.5|69405.5|69452.9|69438.2|69385.5|69372.9|5006
1678165200000|2023-03-07 05:00:00|69415.6|69405.6|69435.4|69425.4|69450.8|69440.8|69387.4|69377.4|5710
1678168800000|2023-03-07 06:00:00|69436.9|69426.9|69472|69462|69473.6|69463.6|69409.8|69399.8|6485
1678172400000|2023-03-07 07:00:00|69472.4|69462.4|69318.9|69308.9|69474.7|69462.4|69271.8|69251.8|7772
1678176000000|2023-03-07 08:00:00|69319.3|69309.3|69344|69334|69380.7|69366.4|69301.4|69281.4|7600
1678179600000|2023-03-07 09:00:00|69344.1|69334.1|69438|69428|69452.8|69436.5|69340|69327.6|6718
1678183200000|2023-03-07 10:00:00|69436.9|69426.9|69409|69389|69455.8|69445.8|69401|69386.6|5052
1678186800000|2023-03-07 11:00:00|69410.4|69390.4|69431.2|69411.2|69438.4|69422.3|69350.1|69335.2|5380
1678190400000|2023-03-07 12:00:00|69431.4|69411.4|69459.9|69439.9|69470.6|69458.3|69425|69405|4608
1678194000000|2023-03-07 13:00:00|69459.8|69439.8|69518|69508|69523.1|69513.1|69459.8|69439.8|7072
1678197600000|2023-03-07 14:00:00|69517.9|69507.9|69582.7|69562.7|69608.4|69594.3|69494.5|69478|7799
1678201200000|2023-03-07 15:00:00|69582.6|69562.6|69771.4|69751.4|69779.3|69761.1|69582.5|69562.5|12509
1678204800000|2023-03-07 16:00:00|69771.3|69751.3|69845.8|69835.8|69851.2|69841.2|69736.9|69716.9|9641
1678208400000|2023-03-07 17:00:00|69845.6|69835.6|69856.3|69846.3|69863.1|69853.1|69715.4|69695.4|8812
1678212000000|2023-03-07 18:00:00|69856.4|69846.4|69907.2|69897.2|69920.6|69907.1|69845.4|69825.4|6156
1678215600000|2023-03-07 19:00:00|69907|69897|69940.4|69930.4|69960.4|69946.9|69900.3|69884.2|4790
1678219200000|2023-03-07 20:00:00|69940.5|69930.5|69956.9|69936.9|69959.4|69945.7|69923|69905.5|4817
1678222800000|2023-03-07 21:00:00|69956.7|69936.7|69966.5|69908|69966.7|69947|69940.5|69907.6|1561
1678226400000|2023-03-07 22:00:00|69968.9|69907.9|69967.2|69919.8|69976.3|69929.4|69961.7|69890.9|2656
1678230000000|2023-03-07 23:00:00|69965.7|69921.2|69961.3|69930|69984.4|69956.5|69934|69907.6|2455
1678233600000|2023-03-08 00:00:00|69956.2|69936.2|69896.2|69876.2|69970.1|69950.1|69864.4|69844.4|4776
1678237200000|2023-03-08 01:00:00|69896|69876|69861.7|69841.7|69924|69908.7|69784.8|69764.8|8385
1678240800000|2023-03-08 02:00:00|69862.5|69842.5|69874.1|69854.1|69881.5|69870.4|69797.5|69780.9|6810
1678244400000|2023-03-08 03:00:00|69873.9|69853.9|69887|69877|69917.1|69903|69829.3|69814.2|5396
1678248000000|2023-03-08 04:00:00|69885.5|69875.5|69867.8|69847.8|69894.6|69879.6|69855.3|69845.3|4720
1678251600000|2023-03-08 05:00:00|69868.2|69848.2|69818.4|69808.4|69904.4|69894.4|69811.5|69797.9|5936
1678255200000|2023-03-08 06:00:00|69818.1|69808.1|69776|69766|69827.7|69817.7|69750|69740|6109
1678258800000|2023-03-08 07:00:00|69775.9|69765.9|69819.3|69809.3|69828.1|69818.1|69731.2|69714.3|7040
1678262400000|2023-03-08 08:00:00|69819.8|69809.8|69828.8|69808.8|69836.4|69826.4|69786.4|69776.4|7401
1678266000000|2023-03-08 09:00:00|69829|69809|69788.5|69768.5|69837|69823.7|69750.5|69732.8|6614
1678269600000|2023-03-08 10:00:00|69787.7|69767.7|69733.4|69723.4|69801.6|69787.3|69714.9|69695.2|5411
1678273200000|2023-03-08 11:00:00|69733.3|69723.3|69746.2|69726.2|69761.9|69741.9|69706.2|69691.9|5249
1678276800000|2023-03-08 12:00:00|69746.1|69726.1|69655.6|69645.6|69749.3|69729.3|69638.3|69624.5|5267
1678280400000|2023-03-08 13:00:00|69655.8|69645.8|69648.2|69638.2|69691|69677|69576.8|69556.8|8717
1678284000000|2023-03-08 14:00:00|69648|69638|69573.6|69553.6|69652.2|69638|69543.7|69533.7|8494
1678287600000|2023-03-08 15:00:00|69573.3|69553.3|69581.6|69571.6|69654.5|69634.5|69475.6|69460.9|11230
1678291200000|2023-03-08 16:00:00|69581.3|69571.3|69629.6|69619.6|69642.1|69632.1|69563.1|69549.3|7832
1678294800000|2023-03-08 17:00:00|69628.8|69618.8|69667.5|69647.5|69668.2|69654.6|69621.7|69611.7|6042
1678298400000|2023-03-08 18:00:00|69667.4|69647.4|69684.4|69664.4|69701.8|69690.5|69656.9|69642.3|6982
1678302000000|2023-03-08 19:00:00|69684.3|69664.3|69660.1|69650.1|69689.8|69677|69651.7|69637.6|5784
1678305600000|2023-03-08 20:00:00|69660|69650|69685.3|69665.3|69689.5|69675|69654.5|69644.5|4483
1678309200000|2023-03-08 21:00:00|69685.6|69665.6|69716.5|69650.8|69717|69686.9|69684.9|69650.3|1193
1678312800000|2023-03-08 22:00:00|69717|69649.8|69718.2|69665|69728.2|69677.7|69697.7|69647.4|553
1678316400000|2023-03-08 23:00:00|69718.1|69668.2|69683.3|69663.3|69718.1|69680.5|69680.6|69657.5|1571
1678320000000|2023-03-09 00:00:00|69682.6|69662.6|69662.8|69642.8|69702.3|69682.3|69646.4|69626.4|5579
1678323600000|2023-03-09 01:00:00|69663.2|69643.2|69821.1|69801.1|69828.6|69808.6|69641.3|69621.3|6568
1678327200000|2023-03-09 02:00:00|69820.9|69800.9|69802.5|69792.5|69829.1|69815|69755.9|69745.9|6155
1678330800000|2023-03-09 03:00:00|69802.3|69792.3|69791.5|69781.5|69816.3|69806.3|69767.8|69757.8|4312
1678334400000|2023-03-09 04:00:00|69791.6|69781.6|69784.4|69774.4|69807.1|69797.1|69778.2|69768.2|2969
1678338000000|2023-03-09 05:00:00|69784.5|69774.5|69799.9|69789.9|69800.7|69790.7|69740.3|69730.3|4626
1678341600000|2023-03-09 06:00:00|69800.2|69790.2|69802.7|69792.7|69852.4|69842.4|69784.7|69774.7|5645
1678345200000|2023-03-09 07:00:00|69805.2|69795.2|69841.7|69831.7|69857.9|69847.9|69802.8|69792.8|6677
1678348800000|2023-03-09 08:00:00|69841.1|69831.1|69785.8|69775.8|69875.8|69861|69762.2|69752.2|7584
1678352400000|2023-03-09 09:00:00|69785.7|69775.7|69721.2|69711.2|69801|69791|69654.2|69643.9|6344
1678356000000|2023-03-09 10:00:00|69721.4|69711.4|69765.7|69745.7|69777.4|69760.5|69720.3|69710.3|5420
1678359600000|2023-03-09 11:00:00|69765.6|69745.6|69718.2|69698.2|69765.7|69745.7|69704|69684|5898
1678363200000|2023-03-09 12:00:00|69717.9|69697.9|69789.4|69779.4|69799.8|69782.8|69710.8|69695.8|4885
1678366800000|2023-03-09 13:00:00|69789.3|69779.3|69682.3|69672.3|69843.6|69823.6|69681.4|69671.4|8818
1678370400000|2023-03-09 14:00:00|69682.5|69672.5|69695.2|69685.2|69746.1|69726.1|69645.9|69632.4|9402
1678374000000|2023-03-09 15:00:00|69695.3|69685.3|69776.8|69766.8|69791.9|69774.5|69676.8|69660.7|8609
1678377600000|2023-03-09 16:00:00|69776.4|69766.4|69760.4|69750.4|69800.5|69787|69718.4|69705.5|7165
1678381200000|2023-03-09 17:00:00|69760.6|69750.6|69779.5|69759.5|69787.5|69777|69731.9|69719.1|6558
1678384800000|2023-03-09 18:00:00|69779.3|69759.3|69757.6|69747.6|69804.3|69791.2|69755.9|69745.9|6772
1678388400000|2023-03-09 19:00:00|69758.1|69748.1|69811.7|69791.7|69815.1|69797.7|69757|69747|7032
1678392000000|2023-03-09 20:00:00|69811.9|69791.9|69812.3|69792.3|69871.1|69854.5|69805.6|69785.6|7134
1678395600000|2023-03-09 21:00:00|69813|69793|69808.4|69726.1|69818.3|69798.3|69773.3|69718.6|2917
1678399200000|2023-03-09 22:00:00|69808.9|69722.3|69783.5|69763.5|69817.4|69768.1|69782.4|69719.7|786
1678402800000|2023-03-09 23:00:00|69782.3|69762.3|69799.5|69764|69839.2|69771.1|69766.2|69733|1645
1678406400000|2023-03-10 00:00:00|69799.8|69764.9|69708.7|69698.7|69799.8|69771.9|69692.7|69672.7|5369
1678410000000|2023-03-10 01:00:00|69708.8|69698.8|69751.8|69741.8|69813.5|69793.5|69707.1|69697.1|7991
1678413600000|2023-03-10 02:00:00|69751.7|69741.7|69798.5|69778.5|69868.5|69848.5|69717.8|69701.3|8258
1678417200000|2023-03-10 03:00:00|69798.9|69778.9|69781.3|69771.3|69821.7|69807.2|69773.4|69760.3|5222
1678420800000|2023-03-10 04:00:00|69781.4|69771.4|69750.5|69740.5|69793.4|69783.4|69742.6|69727.3|4502
1678424400000|2023-03-10 05:00:00|69750.8|69740.8|69780.2|69770.2|69799.1|69789.1|69736.4|69723.2|5423
1678428000000|2023-03-10 06:00:00|69780.9|69770.9|69797.4|69787.4|69798.6|69788.5|69752.3|69742.3|5210
1678431600000|2023-03-10 07:00:00|69797.3|69787.3|69749.7|69739.7|69799|69787.3|69739.4|69726.7|6871
1678435200000|2023-03-10 08:00:00|69749.6|69739.6|69708.8|69688.8|69767.5|69757.5|69658.3|69643.3|8462
1678438800000|2023-03-10 09:00:00|69709.2|69689.2|69659.4|69649.4|69711.6|69700.6|69659.4|69644.8|6850
1678442400000|2023-03-10 10:00:00|69659.3|69649.3|69580.1|69560.1|69679.5|69659.5|69543.9|69523.9|6189
1678446000000|2023-03-10 11:00:00|69580.4|69560.4|69612.4|69592.4|69619.6|69600.8|69543.6|69525.4|6389
1678449600000|2023-03-10 12:00:00|69612.5|69592.5|69585.6|69565.6|69642.4|69627.1|69570.4|69557.6|6670
1678453200000|2023-03-10 13:00:00|69585.7|69565.7|69474.2|69454.2|69669.7|69626.8|69396.7|69376.7|10830
1678456800000|2023-03-10 14:00:00|69474.9|69454.9|69332.9|69312.9|69504.9|69484.9|69285.4|69265.4|11478
1678460400000|2023-03-10 15:00:00|69331.9|69311.9|69111.5|69091.5|69332.9|69312.9|69042.4|69022.4|11395
1678464000000|2023-03-10 16:00:00|69111.6|69091.6|69309.4|69289.4|69320.8|69300.8|69100.4|69080.4|9896
1678467600000|2023-03-10 17:00:00|69309.9|69289.9|69148.2|69128.2|69323.4|69303.4|69122|69102|8533
1678471200000|2023-03-10 18:00:00|69148.3|69128.3|69359.3|69339.3|69364.2|69344.2|69130.8|69110.8|7559
1678474800000|2023-03-10 19:00:00|69357.9|69337.9|69289.9|69269.9|69362|69342|69242.8|69222.8|7853
1678478400000|2023-03-10 20:00:00|69289.8|69269.8|69363.4|69343.4|69373.7|69353.7|69267.9|69247.9|7945
1678482000000|2023-03-10 21:00:00|69363.3|69343.3|69400|69380|69411.8|69385.3|69359.3|69339.3|3058
1678654800000|2023-03-12 21:00:00|69286.2|69160.2|69247.6|69170.1|69338.3|69212.3|69106.8|69021.7|1445
1678658400000|2023-03-12 22:00:00|69239.3|69180.8|69187.4|69106.2|69259.6|69200.6|69156.5|69082.8|1664
1678662000000|2023-03-12 23:00:00|69181.7|69111.3|69143.6|69123.6|69201.5|69154.1|69077.2|69043.4|4005
1678665600000|2023-03-13 00:00:00|69149.3|69115.8|69180.9|69160.9|69184.1|69164.1|69069.8|69049.8|6492
1678669200000|2023-03-13 01:00:00|69180.8|69160.8|69225.2|69205.2|69256.3|69238.2|69106.5|69086.5|8718
1678672800000|2023-03-13 02:00:00|69225.5|69205.5|68706.5|68686.5|69241.6|69221.6|68655.2|68635.2|9790
1678676400000|2023-03-13 03:00:00|68707.1|68687.1|68817.9|68797.9|68817.9|68804.7|68680.8|68660.8|7466
1678680000000|2023-03-13 04:00:00|68817.8|68797.8|68821.8|68801.8|68829.1|68810.8|68767.2|68749.2|5036
1678683600000|2023-03-13 05:00:00|68822|68802|68912.8|68892.8|68930.1|68916.5|68812.2|68801.7|5767
1678687200000|2023-03-13 06:00:00|68912.9|68892.9|68968.1|68948.1|68983.7|68963.7|68814|68804|6694
1678690800000|2023-03-13 07:00:00|68968.6|68948.6|69035.8|69015.8|69066.6|69050.6|68950.8|68930.8|7635
1678694400000|2023-03-13 08:00:00|69036.5|69016.5|68958.2|68938.2|69079|69060.2|68939|68919.3|8680
1678698000000|2023-03-13 09:00:00|68958.4|68938.4|68975.1|68955.1|69044.9|69025.5|68916.3|68901.4|9971
1678701600000|2023-03-13 10:00:00|68975.3|68955.3|68874.4|68854.4|69006.2|68986.2|68853.8|68833.8|8939
1678705200000|2023-03-13 11:00:00|68874.5|68854.5|68693.7|68673.7|68904.6|68884.6|68652.4|68635.5|9262
1678708800000|2023-03-13 12:00:00|68692.8|68672.8|68591.6|68571.6|68766.4|68746.4|68546.3|68526.3|11430
1678712400000|2023-03-13 13:00:00|68591.2|68571.2|68663|68643|68768.2|68748.2|68585.4|68565.4|11935
1678716000000|2023-03-13 14:00:00|68664.4|68644.4|68433.3|68413.3|68675.5|68655.5|68406|68394.4|9802
1678719600000|2023-03-13 15:00:00|68433.2|68413.2|68437.1|68417.1|68493.8|68474.5|68323.4|68307|9559
1678723200000|2023-03-13 16:00:00|68437.6|68417.6|68514.7|68494.7|68527.1|68507.1|68406.1|68386.1|9519
1678726800000|2023-03-13 17:00:00|68514.3|68494.3|68531.1|68511.1|68545.5|68525.5|68492.6|68472.6|7803
1678730400000|2023-03-13 18:00:00|68530.8|68510.8|68518.2|68498.2|68539.7|68524.7|68482.7|68462.7|7183
1678734000000|2023-03-13 19:00:00|68520.4|68500.4|68572.3|68552.3|68585.9|68568.9|68505.4|68491.7|8353
1678737600000|2023-03-13 20:00:00|68572.1|68552.1|68578.7|68459.7|68591.9|68565.4|68534.4|68458.8|2382
1678741200000|2023-03-13 21:00:00|68567.9|68448.9|68535|68416|68573.7|68454.7|68526.1|68407.1|323
1678744800000|2023-03-13 22:00:00|68532.3|68413.3|68570.5|68451.5|68579.8|68460.8|68512.5|68393.5|558
1678748400000|2023-03-13 23:00:00|68578.7|68459.7|68565.5|68507.4|68581.6|68528.6|68548.4|68450.8|1136
1678752000000|2023-03-14 00:00:00|68561.3|68511.9|68589.1|68569.1|68665.4|68645.4|68544.8|68511.9|4251
1678755600000|2023-03-14 01:00:00|68589.2|68569.2|68688.1|68668.1|68714.2|68697.5|68522.5|68502.5|8458
1678759200000|2023-03-14 02:00:00|68688.2|68668.2|68727.4|68707.4|68748|68731.2|68602.6|68582.6|6505
1678762800000|2023-03-14 03:00:00|68726.5|68706.5|68732.6|68712.6|68784.8|68766|68703.6|68690.4|5348
1678766400000|2023-03-14 04:00:00|68731.9|68711.9|68727.5|68717.5|68756.9|68741.2|68689.7|68671.1|4043
1678770000000|2023-03-14 05:00:00|68727.6|68717.6|68714.8|68704.8|68779.1|68765.8|68710.8|68700.8|5054
1678773600000|2023-03-14 06:00:00|68715|68705|68648|68628|68716.6|68706.6|68556.9|68536.9|7396
1678777200000|2023-03-14 07:00:00|68646.9|68626.9|68716.4|68706.4|68775.7|68756.9|68617.4|68602.6|7939
1678780800000|2023-03-14 08:00:00|68715.9|68705.9|68831.4|68811.4|68896.2|68876.2|68702.6|68682.6|8527
1678784400000|2023-03-14 09:00:00|68831.3|68811.3|68853.6|68833.6|68884.9|68869.4|68795.4|68778.4|7639
1678788000000|2023-03-14 10:00:00|68853.8|68833.8|68766.5|68746.5|68858.3|68838.3|68742.9|68731.3|5883
1678791600000|2023-03-14 11:00:00|68767.5|68747.5|68788|68768|68800.3|68780.3|68745.7|68725.7|6019
1678795200000|2023-03-14 12:00:00|68787.5|68767.5|68693.3|68673.3|68890.2|68821.6|68651.7|68606.7|8861
1678798800000|2023-03-14 13:00:00|68693.1|68673.1|68840.6|68820.6|68880.3|68866.8|68663.8|68643.8|8391
1678802400000|2023-03-14 14:00:00|68838.2|68818.2|68750.8|68730.8|68847.3|68827.4|68740.5|68720.5|6965
1678806000000|2023-03-14 15:00:00|68750.7|68730.7|68796.4|68786.4|68804.7|68794.7|68702.9|68687.7|5603
1678809600000|2023-03-14 16:00:00|68796.5|68786.5|68837.5|68817.5|68853.2|68833.2|68776|68758.4|5354
1678813200000|2023-03-14 17:00:00|68837.8|68817.8|68823.4|68803.4|68863.7|68849|68800.5|68780.5|5313
1678816800000|2023-03-14 18:00:00|68823.1|68803.1|68784.6|68764.6|68831|68811|68752|68739.8|4594
1678820400000|2023-03-14 19:00:00|68785|68765|68795.2|68775.2|68804.1|68785.1|68777.7|68757.7|5214
1678824000000|2023-03-14 20:00:00|68795.1|68775.1|68862.7|68743.7|68873.7|68849.4|68792.3|68741.6|2040
1678827600000|2023-03-14 21:00:00|68867.5|68748.5|68878.1|68813.1|68897.2|68823.5|68864.6|68748.5|620
1678831200000|2023-03-14 22:00:00|68869.1|68818.4|68860.3|68808.8|68879.8|68833.5|68823.4|68775.1|2656
1678834800000|2023-03-14 23:00:00|68853.3|68810.1|68860.7|68800.9|68863.4|68841|68825.1|68791.6|1853
1678838400000|2023-03-15 00:00:00|68851.4|68807.1|68842.1|68822.1|68870.8|68850.8|68804.4|68784.4|3294
1678842000000|2023-03-15 01:00:00|68844.5|68824.5|68827.8|68807.8|68917|68897|68796.9|68786.9|5571
1678845600000|2023-03-15 02:00:00|68828|68808|68789.3|68779.3|68842|68822|68727.2|68707.2|5330
1678849200000|2023-03-15 03:00:00|68789.2|68779.2|68826.8|68806.8|68858.3|68846.3|68786.3|68774.1|3446
1678852800000|2023-03-15 04:00:00|68826.7|68806.7|68856.2|68836.2|68862.2|68847.2|68819.3|68799.3|2648
1678856400000|2023-03-15 05:00:00|68856.3|68836.3|68862.8|68842.8|68901.3|68887|68840.9|68821.6|4134
1678860000000|2023-03-15 06:00:00|68863.2|68843.2|68912|68902|68943.6|68926.9|68849.7|68834.3|4459
1678863600000|2023-03-15 07:00:00|68910.3|68900.3|68974.7|68954.7|69009.1|68993.7|68887.3|68872.3|5910
1678867200000|2023-03-15 08:00:00|68975.6|68955.6|69000.1|68990.1|69054.2|69042|68958.3|68938.3|5576
1678870800000|2023-03-15 09:00:00|69000.2|68990.2|69053.4|69033.4|69076.4|69059.4|68988.6|68972.9|5863
1678874400000|2023-03-15 10:00:00|69053.5|69033.5|69093.3|69073.3|69096.7|69076.7|69016|68996|6151
1678878000000|2023-03-15 11:00:00|69093.4|69073.4|69059.3|69039.3|69145.6|69128.4|69052|69037|6105
1678881600000|2023-03-15 12:00:00|69059.5|69039.5|69069.2|69049.2|69103.8|69083.8|69013.3|68993.3|7497
1678885200000|2023-03-15 13:00:00|69071.1|69051.1|68966.9|68946.9|69150.9|69135.6|68927.4|68907.4|7893
1678888800000|2023-03-15 14:00:00|68968|68948|69043.3|69023.3|69100.2|69084.8|68968|68948|8010
1678892400000|2023-03-15 15:00:00|69043|69023|69093.7|69073.7|69117.4|69097.4|69018.2|68998.2|6713
1678896000000|2023-03-15 16:00:00|69094.5|69074.5|69075.4|69055.4|69121.8|69101.8|69068.6|69049|6112
1678899600000|2023-03-15 17:00:00|69075.5|69055.5|69073.8|69053.8|69095.6|69075.6|69017.7|68997.7|5529
1678903200000|2023-03-15 18:00:00|69073.7|69053.7|68960.2|68940.2|69084.5|69064.5|68949|68929|6830
1678906800000|2023-03-15 19:00:00|68960.1|68940.1|68955.5|68935.5|68986.2|68966.2|68917.1|68901.3|6857
1678910400000|2023-03-15 20:00:00|68955|68935|68977.4|68875.3|68977.4|68936.5|68932|68875.3|2809
1678914000000|2023-03-15 21:00:00|68979.8|68871.8|69007|68923|69074.1|68955.1|68970.9|68868.8|791
1678917600000|2023-03-15 22:00:00|69004.6|68921.9|69004.6|68923.1|69035.1|68935.9|68994.9|68902.9|922
1678921200000|2023-03-15 23:00:00|68999.2|68920.1|68921.1|68888.9|69006.4|68936.7|68911.2|68883.4|2858
1678924800000|2023-03-16 00:00:00|68915.5|68895.5|68900|68880|68970.3|68950.3|68855.6|68835.6|4670
1678928400000|2023-03-16 01:00:00|68900.4|68880.4|68970|68960|68996.6|68979.3|68882.5|68862.5|6965
1678932000000|2023-03-16 02:00:00|68970.2|68960.2|69059.8|69039.8|69072.4|69057.5|68959.8|68946.2|5773
1678935600000|2023-03-16 03:00:00|69059.7|69039.7|69040.7|69030.7|69150.4|69130.6|69039.9|69025.9|5161
1678939200000|2023-03-16 04:00:00|69040.8|69030.8|69014|68994|69052.1|69037.8|68994.9|68979.6|4352
1678942800000|2023-03-16 05:00:00|69014.4|68994.4|69027.6|69007.6|69042.8|69023.6|68970.5|68952.1|5042
1678946400000|2023-03-16 06:00:00|69027.5|69007.5|69009.1|68999.1|69030.3|69018.5|68956.3|68941.6|4840
1678950000000|2023-03-16 07:00:00|69009.2|68999.2|69027.7|69007.7|69115.5|69098.7|69003.5|68987.7|6134
1678953600000|2023-03-16 08:00:00|69026.8|69006.8|69019|69009|69046.3|69026.3|68981.7|68967.3|6453
1678957200000|2023-03-16 09:00:00|69019.3|69009.3|68990.5|68970.5|69039.9|69024.3|68969.1|68957.2|5029
1678960800000|2023-03-16 10:00:00|68991.1|68971.1|68993.2|68983.2|69024.8|69004.8|68979.1|68962.4|3310
1678964400000|2023-03-16 11:00:00|68993.3|68983.3|69002|68982|69024.5|69008.6|68976.9|68966.9|4622
1678968000000|2023-03-16 12:00:00|69002.1|68982.1|68977.4|68957.4|69018.1|68998.1|68935.4|68917.1|6642
1678971600000|2023-03-16 13:00:00|68976.3|68956.3|69032.3|69012.3|69068.5|69048.5|68948.5|68928.5|8128
1678975200000|2023-03-16 14:00:00|69032.4|69012.4|69049|69029|69107.3|69087.3|69023.6|69003.6|7725
1678978800000|2023-03-16 15:00:00|69048.9|69028.9|69027.8|69007.8|69094.9|69074.9|68983.6|68968.7|6784
1678982400000|2023-03-16 16:00:00|69027.7|69007.7|68995.3|68985.3|69076.4|69056.4|68982.7|68968.2|6580
1678986000000|2023-03-16 17:00:00|68994.8|68984.8|69077.1|69057.1|69097.1|69082.1|68986.9|68973.8|5049
1678989600000|2023-03-16 18:00:00|69075|69055|69004.6|68984.6|69086.9|69071.5|68999.6|68979.6|4790
1678993200000|2023-03-16 19:00:00|69003.2|68983.2|68987.9|68967.9|69012.7|68998.1|68965.5|68948.1|4686
1678996800000|2023-03-16 20:00:00|68987.4|68967.4|68977|68925.2|69007.4|68987.4|68963.6|68925|2153
1679000400000|2023-03-16 21:00:00|68976.9|68925.3|69006.1|68941.8|69041.2|68941.8|68960.6|68913.2|1050
1679004000000|2023-03-16 22:00:00|69011.1|68954.1|69005.5|68947.8|69024.4|68959.7|68972.8|68942.6|1084
1679007600000|2023-03-16 23:00:00|69004.2|68949.2|68952.8|68932.8|69008.6|68959.7|68942.3|68912.2|1074
1679011200000|2023-03-17 00:00:00|68953.1|68933.1|68996.9|68976.9|69022.5|69002.5|68949.4|68929.4|3148
1679014800000|2023-03-17 01:00:00|68997|68977|68933|68913|69019.5|68999.5|68890.6|68873|5151
1679018400000|2023-03-17 02:00:00|68931.2|68921.2|68942.2|68932.2|68948.2|68932.2|68895.6|68885.6|5416
1679022000000|2023-03-17 03:00:00|68941.9|68931.9|68680.6|68670.6|68946.7|68933|68671.5|68657.6|6151
1679025600000|2023-03-17 04:00:00|68680.9|68670.9|68617.1|68607.1|68706.7|68693|68608.5|68598|4392
1679029200000|2023-03-17 05:00:00|68616.3|68606.3|68676.2|68656.2|68691.3|68677.9|68588.3|68572.5|5676
1679032800000|2023-03-17 06:00:00|68676.8|68656.8|68692|68682|68755|68741.8|68671.1|68656.3|5367
1679036400000|2023-03-17 07:00:00|68691.6|68681.6|68671.1|68651.1|68757.1|68743.3|68640.4|68620.4|5908
1679040000000|2023-03-17 08:00:00|68669.7|68649.7|68819.1|68809.1|68822.7|68811.7|68660.5|68649.3|5958
1679043600000|2023-03-17 09:00:00|68819.7|68809.7|68904.6|68884.6|68906.5|68886.5|68806.2|68792.6|5439
1679047200000|2023-03-17 10:00:00|68904.8|68884.8|68922.6|68912.6|68951|68934.6|68891.2|68871.2|4338
1679050800000|2023-03-17 11:00:00|68922.2|68912.2|68890.2|68870.2|68936.7|68918.5|68876.3|68863.7|5095
1679054400000|2023-03-17 12:00:00|68890.3|68870.3|68822.7|68802.7|68896.1|68876.1|68811.8|68794.4|6381
1679058000000|2023-03-17 13:00:00|68822|68802|68843.5|68823.5|68873.6|68859.7|68783.1|68768.3|6744
1679061600000|2023-03-17 14:00:00|68843.7|68823.7|68921.8|68901.8|68946.8|68927.4|68784.7|68764.7|6725
1679065200000|2023-03-17 15:00:00|68922.2|68902.2|68923.4|68903.4|68938.9|68918.9|68898.7|68878.7|5488
1679068800000|2023-03-17 16:00:00|68923.2|68903.2|68876.9|68856.9|68932.7|68917.6|68856.7|68841.4|4689
1679072400000|2023-03-17 17:00:00|68876.7|68856.7|68875.4|68855.4|68914.2|68897.3|68855.7|68840|4141
1679076000000|2023-03-17 18:00:00|68875.3|68855.3|68863.2|68853.2|68890.3|68874.1|68857.5|68840.8|4401
1679079600000|2023-03-17 19:00:00|68863.1|68853.1|68899.3|68879.3|68913.4|68893.4|68860.1|68843.8|4737
1679083200000|2023-03-17 20:00:00|68899.2|68879.2|68963.6|68846|68963.6|68902|68888|68846|2693
1679259600000|2023-03-19 21:00:00|68921.4|68795.4|68897.7|68771.7|68930.7|68804.7|68814|68696.6|4468
1679263200000|2023-03-19 22:00:00|68897.6|68771.6|68904.2|68785.2|68932.8|68808.8|68856.3|68755.9|4465
1679266800000|2023-03-19 23:00:00|68904.1|68785.1|68855.8|68782.1|68904.1|68811.8|68838.9|68776.2|1287
1679270400000|2023-03-20 00:00:00|68860.3|68784.9|68787.7|68767.7|68885.5|68838.5|68780.5|68701|4113
1679274000000|2023-03-20 01:00:00|68787.6|68767.6|68914.8|68894.8|68944.9|68924.9|68778.1|68758.1|6526
1679277600000|2023-03-20 02:00:00|68912.2|68892.2|68905.3|68895.3|68942.8|68928.9|68858.6|68838.6|6039
1679281200000|2023-03-20 03:00:00|68905.5|68895.5|68996.5|68986.5|69024.6|69014.3|68901.5|68891.5|5525
1679284800000|2023-03-20 04:00:00|68996.3|68986.3|69044.5|69034.5|69076.9|69064.5|68980.4|68970.4|4350
1679288400000|2023-03-20 05:00:00|69045|69035|68989.5|68979.5|69071.4|69056.8|68978.8|68968.8|5557
1679292000000|2023-03-20 06:00:00|68989.3|68979.3|68953.7|68933.7|69063.1|69051.9|68946|68933.7|6375
1679295600000|2023-03-20 07:00:00|68950.5|68930.5|68909.3|68899.3|68980.7|68965.1|68891.1|68871.1|6908
1679299200000|2023-03-20 08:00:00|68908.5|68898.5|68871.9|68851.9|68960.4|68942.4|68856.5|68840.3|6492
1679302800000|2023-03-20 09:00:00|68871|68851|68864.2|68844.2|68938.9|68924.2|68858.2|68842.5|6100
1679306400000|2023-03-20 10:00:00|68864.4|68844.4|68751.9|68731.9|68867.5|68847.5|68740.7|68723.7|5709
1679310000000|2023-03-20 11:00:00|68752.6|68732.6|68785|68765|68830.9|68813.6|68747.4|68732.3|5255
1679313600000|2023-03-20 12:00:00|68784.4|68764.4|68836.9|68826.9|68852.4|68836.1|68781|68761|6391
1679317200000|2023-03-20 13:00:00|68837|68827|68780.3|68770.3|68837.7|68827.2|68748.8|68738.1|6715
1679320800000|2023-03-20 14:00:00|68780.2|68770.2|68778.7|68768.7|68822.5|68812.5|68766.3|68748.3|5242
1679324400000|2023-03-20 15:00:00|68778.3|68768.3|68815.2|68795.2|68819|68806.5|68767|68752|5189
1679328000000|2023-03-20 16:00:00|68817.1|68797.1|68771.1|68761.1|68818.2|68804.4|68762.2|68752.2|4826
1679331600000|2023-03-20 17:00:00|68771.2|68761.2|68776.8|68766.8|68790.5|68777.4|68746.4|68736.2|3741
1679335200000|2023-03-20 18:00:00|68776.6|68766.6|68734.4|68724.4|68790.5|68779.9|68732|68722|3682
1679338800000|2023-03-20 19:00:00|68734.3|68724.3|68735.1|68725.1|68755.2|68737.3|68732.3|68718.1|3578
1679342400000|2023-03-20 20:00:00|68735.3|68725.3|68758.9|68714.5|68759.1|68734.9|68735.3|68714.5|1397
1679346000000|2023-03-20 21:00:00|68758.8|68714.7|68764.3|68720.3|68780.6|68732.9|68752.9|68702.3|523
1679349600000|2023-03-20 22:00:00|68765|68719.5|68764.8|68717|68807.8|68725.8|68757.6|68702|792
1679353200000|2023-03-20 23:00:00|68763.5|68718.4|68773.7|68742.8|68778.6|68755.5|68752.6|68718|1323
1679356800000|2023-03-21 00:00:00|68767.7|68747.7|68796.8|68776.8|68802|68782|68734.6|68714.6|3803
1679360400000|2023-03-21 01:00:00|68796.9|68776.9|68792.6|68782.6|68842.8|68824.9|68755.2|68735.2|6300
1679364000000|2023-03-21 02:00:00|68793.2|68783.2|68807|68797|68854.9|68844.9|68766.5|68756.5|5098
1679367600000|2023-03-21 03:00:00|68806.6|68796.6|68814.9|68804.9|68836.6|68826.6|68793.5|68783.5|3404
1679371200000|2023-03-21 04:00:00|68815.1|68805.1|68832.1|68822.1|68845.8|68835.8|68811.5|68801.5|3278
1679374800000|2023-03-21 05:00:00|68831.5|68821.5|68757.1|68747.1|68841.6|68831.6|68749.2|68735.6|4518
1679378400000|2023-03-21 06:00:00|68757|68747|68775.6|68765.6|68822.9|68812.9|68727.6|68713.1|4896
1679382000000|2023-03-21 07:00:00|68777|68767|68742.9|68732.9|68822.2|68802.2|68701.8|68684.5|5697
1679385600000|2023-03-21 08:00:00|68743|68733|68767.3|68757.3|68770.2|68758|68711.5|68701.5|5760
1679389200000|2023-03-21 09:00:00|68767.4|68757.4|68694.5|68674.5|68789.1|68774.8|68677|68657|4593
1679392800000|2023-03-21 10:00:00|68692.8|68672.8|68735.3|68725.3|68764.3|68747.7|68692.4|68672.4|4565
1679396400000|2023-03-21 11:00:00|68735|68725|68729.7|68719.7|68742.3|68729.9|68711.9|68701|4395
1679400000000|2023-03-21 12:00:00|68729.2|68719.2|68724.6|68704.6|68777.3|68757.3|68719.3|68704.2|5391
1679403600000|2023-03-21 13:00:00|68725|68705|68678.7|68658.7|68725|68705.6|68663.7|68651.1|7066
1679407200000|2023-03-21 14:00:00|68678.4|68658.4|68774.7|68764.7|68787.2|68771.7|68658.4|68638.4|6425
1679410800000|2023-03-21 15:00:00|68774.3|68764.3|68847.9|68837.9|68856.5|68841.6|68765.6|68753.3|5233
1679414400000|2023-03-21 16:00:00|68848.8|68838.8|68810.2|68800.2|68851.6|68840.5|68802.3|68792.3|4784
1679418000000|2023-03-21 17:00:00|68810|68800|68801.3|68781.3|68820.3|68805.1|68791.6|68778.2|3969
1679421600000|2023-03-21 18:00:00|68800.7|68780.7|68797.4|68787.4|68821|68801|68795.6|68779.3|4002
1679425200000|2023-03-21 19:00:00|68797.3|68787.3|68796.1|68776.1|68806|68789.1|68788.7|68773.9|3281
1679428800000|2023-03-21 20:00:00|68796|68776|68788|68743.1|68803|68783|68771.8|68738.5|1489
1679432400000|2023-03-21 21:00:00|68789.8|68743.2|68780|68724.2|68805.4|68743.2|68771.4|68707.7|467
1679436000000|2023-03-21 22:00:00|68776.9|68728.7|68805.5|68716.5|68837.1|68736|68771.2|68656.3|1308
1679439600000|2023-03-21 23:00:00|68806.9|68719.5|68769.1|68749.1|68836.9|68768.8|68754.9|68682.8|1805
1679443200000|2023-03-22 00:00:00|68769.3|68749.3|68822.5|68802.5|68838.1|68818.1|68766.3|68746.3|3203
1679446800000|2023-03-22 01:00:00|68822.6|68802.6|68788.6|68778.6|68827|68807|68755.2|68735.2|6094
1679450400000|2023-03-22 02:00:00|68791.1|68781.1|68878.3|68868.3|68895.3|68876.3|68791.1|68781.1|5144
1679454000000|2023-03-22 03:00:00|68878.5|68868.5|68861.5|68851.5|68897.4|68887.4|68848.2|68838.2|3630
1679457600000|2023-03-22 04:00:00|68861.8|68851.8|68870|68860|68872.2|68862.2|68851.8|68841.8|2820
1679461200000|2023-03-22 05:00:00|68869.8|68859.8|68874.3|68864.3|68894.1|68884.1|68862.4|68851.8|4032
1679464800000|2023-03-22 06:00:00|68875|68865|68897.8|68877.8|68918.8|68904.6|68872.6|68862.6|4374
1679468400000|2023-03-22 07:00:00|68897.6|68877.6|68913.5|68903.5|68947.1|68937.1|68876.3|68860.9|5415
1679472000000|2023-03-22 08:00:00|68913.6|68903.6|68909.5|68899.5|68940.4|68930.4|68888.9|68874.4|4989
1679475600000|2023-03-22 09:00:00|68909.6|68899.6|68877.2|68857.2|68912.1|68902.1|68856.6|68843.7|4165
1679479200000|2023-03-22 10:00:00|68877.3|68857.3|68834.4|68814.4|68887.1|68868|68824.1|68810.4|3917
1679482800000|2023-03-22 11:00:00|68834.5|68814.5|68848.8|68828.8|68894.5|68883|68830.6|68813.6|3905
1679486400000|2023-03-22 12:00:00|68848.7|68828.7|68828.3|68818.3|68859.3|68843.9|68806.7|68786.7|4090
1679490000000|2023-03-22 13:00:00|68828.6|68818.6|68825.1|68815.1|68853.1|68841.4|68787.8|68775.3|5657
1679493600000|2023-03-22 14:00:00|68825.2|68815.2|68788.1|68778.1|68854.8|68841.3|68777.4|68759.7|5295
1679497200000|2023-03-22 15:00:00|68788.2|68778.2|68788.7|68778.7|68820.6|68806.7|68780.4|68770.4|4305
1679500800000|2023-03-22 16:00:00|68788.5|68778.5|68811.7|68801.7|68818.8|68808.3|68779.9|68769.9|3786
1679504400000|2023-03-22 17:00:00|68811.9|68801.9|68870.5|68751.5|68870.8|68812.7|68793.2|68723.2|3322
1679508000000|2023-03-22 18:00:00|68867.8|68748.8|68579.4|68559.4|68870.7|68751.7|68443.1|68423.1|8833
1679511600000|2023-03-22 19:00:00|68581|68561|68620.2|68600.2|68636.3|68616.3|68485.5|68465.5|8129
1679515200000|2023-03-22 20:00:00|68619.2|68599.2|68662.4|68554.6|68664.2|68624|68612.1|68554.6|4770
1679518800000|2023-03-22 21:00:00|68665.2|68549.2|68656.6|68537.6|68682.2|68584.3|68612.5|68493.5|3665
1679522400000|2023-03-22 22:00:00|68656.1|68537.1|68638.3|68592.8|68658.1|68594.5|68612.6|68493.6|1404
1679526000000|2023-03-22 23:00:00|68637.7|68593.4|68606.1|68575|68640.3|68594.4|68571.9|68541.8|2248
1679529600000|2023-03-23 00:00:00|68595.7|68575.7|68487.1|68467.1|68644.1|68624.1|68486.8|68466.8|4848
1679533200000|2023-03-23 01:00:00|68487.2|68467.2|68545.8|68525.8|68587.3|68567.3|68475.7|68449.6|6554
1679536800000|2023-03-23 02:00:00|68545.9|68525.9|68365.2|68355.2|68555.6|68545.6|68337.4|68321.1|6456
1679540400000|2023-03-23 03:00:00|68366|68356|68343.5|68333.5|68419.5|68409.5|68320.1|68310.1|6202
1679544000000|2023-03-23 04:00:00|68344|68334|68267.5|68257.5|68361.1|68351.1|68255.8|68245.8|4275
1679547600000|2023-03-23 05:00:00|68267.4|68257.4|68231.3|68221.3|68281.4|68271.4|68147.2|68137.2|6078
1679551200000|2023-03-23 06:00:00|68229.5|68219.5|68204.4|68194.4|68231|68221|68115|68103.7|6339
1679554800000|2023-03-23 07:00:00|68203.9|68193.9|68248.3|68238.3|68264.9|68253|68109.5|68099.5|6793
1679558400000|2023-03-23 08:00:00|68245|68235|68247.8|68237.8|68277.4|68261.4|68191.6|68181.6|6564
1679562000000|2023-03-23 09:00:00|68247|68237|68268|68258|68307.7|68297.7|68234.5|68224.5|5824
1679565600000|2023-03-23 10:00:00|68267.8|68257.8|68280.9|68270.9|68291.7|68279.6|68248.8|68233.5|4944
1679569200000|2023-03-23 11:00:00|68281|68271|68269.1|68249.1|68301.5|68287|68262.4|68242.4|4507
1679572800000|2023-03-23 12:00:00|68268.6|68248.6|68315.9|68295.9|68320.8|68310.8|68238.1|68218.2|6118
1679576400000|2023-03-23 13:00:00|68315.8|68295.8|68189.8|68169.8|68316.8|68299.2|68179.9|68162.6|6754
1679580000000|2023-03-23 14:00:00|68190|68170|68170.3|68150.3|68235.2|68215.2|68155.3|68143.1|5899
1679583600000|2023-03-23 15:00:00|68170.1|68150.1|68171|68161|68188.8|68174.5|68150.4|68137.9|5401
1679587200000|2023-03-23 16:00:00|68171.1|68161.1|68161.1|68151.1|68184.2|68174.2|68144|68131|4907
1679590800000|2023-03-23 17:00:00|68161|68151|68212.4|68202.4|68234.1|68219.6|68159.6|68145.8|4793
1679594400000|2023-03-23 18:00:00|68212.9|68202.9|68323.7|68313.7|68352.6|68336.2|68186.6|68166.6|5613
1679598000000|2023-03-23 19:00:00|68324.4|68314.4|68285.7|68265.7|68334.7|68320|68244.3|68224.3|6450
1679601600000|2023-03-23 20:00:00|68285.8|68265.8|68320.5|68275.6|68320.5|68300.3|68271.9|68251.9|2652
1679605200000|2023-03-23 21:00:00|68320.6|68275.7|68338.5|68239.4|68348.7|68275.8|68317.9|68223|415
1679608800000|2023-03-23 22:00:00|68341.2|68238.4|68334.2|68240.7|68348.1|68249.1|68281.4|68162.4|935
1679612400000|2023-03-23 23:00:00|68334.3|68240.8|68366.1|68346.1|68369.2|68349.2|68323.2|68240.8|1547
1679616000000|2023-03-24 00:00:00|68366.3|68346.3|68346.1|68326.1|68370.2|68350.2|68317.2|68297.2|4197
1679619600000|2023-03-24 01:00:00|68346|68326|68416.1|68406.1|68439|68424|68309|68289|6836
1679623200000|2023-03-24 02:00:00|68415.7|68405.7|68489.6|68479.6|68500.4|68490.4|68375|68365|6176
1679626800000|2023-03-24 03:00:00|68488.6|68478.6|68452|68442|68535.2|68525.2|68436.3|68426.3|4965
1679630400000|2023-03-24 04:00:00|68451.9|68441.9|68412.2|68402.2|68475|68465|68405.9|68395.9|3623
1679634000000|2023-03-24 05:00:00|68413.3|68403.3|68449.9|68439.9|68473.1|68463.1|68402.5|68392.5|4896
1679637600000|2023-03-24 06:00:00|68450|68440|68534.5|68524.5|68539.7|68529.7|68449.2|68439.2|4771
1679641200000|2023-03-24 07:00:00|68534.3|68524.3|68497.7|68487.7|68534.6|68524.6|68476.7|68466.7|5396
1679644800000|2023-03-24 08:00:00|68497.9|68487.9|68710.3|68690.3|68763.8|68746|68497.8|68487.8|7217
1679648400000|2023-03-24 09:00:00|68710.4|68690.4|68815.1|68795.1|68855.6|68835.6|68673.9|68662|6570
1679652000000|2023-03-24 10:00:00|68814.4|68794.4|68789.3|68779.3|68821.1|68808.8|68756.8|68744.3|5836
1679655600000|2023-03-24 11:00:00|68789.2|68779.2|68756.4|68746.4|68845.6|68831.5|68735.8|68718.9|5477
1679659200000|2023-03-24 12:00:00|68756.7|68746.7|68685.5|68665.5|68797.2|68782.7|68673.8|68662.1|6309
1679662800000|2023-03-24 13:00:00|68684|68664|68700.2|68690.2|68782.6|68762.6|68660.8|68640.8|7329
1679666400000|2023-03-24 14:00:00|68699.9|68689.9|68709.9|68699.9|68741.5|68727.3|68670.1|68650.8|6715
1679670000000|2023-03-24 15:00:00|68710|68700|68688.4|68678.4|68745.6|68735.6|68680.6|68666.3|5824
1679673600000|2023-03-24 16:00:00|68688.2|68678.2|68690|68680|68724.8|68714.8|68659.5|68643.9|5117
1679677200000|2023-03-24 17:00:00|68690.1|68680.1|68684|68664|68711.9|68700.5|68672.2|68659.2|4315
1679680800000|2023-03-24 18:00:00|68684.1|68664.1|68711.6|68691.6|68712.2|68701.9|68684.1|68664.1|3702
1679684400000|2023-03-24 19:00:00|68711.7|68691.7|68706.5|68686.5|68726.4|68716.4|68698.8|68683|3758
1679688000000|2023-03-24 20:00:00|68706.4|68686.4|68757.3|68664.3|68757.6|68700.9|68701.7|68664.2|1932
1679864400000|2023-03-26 21:00:00|68745.3|68621.6|68748.1|68648.4|68756.4|68662.3|68721.2|68609.5|684
1679868000000|2023-03-26 22:00:00|68745.7|68651|68707.1|68657.7|68757.8|68694|68703|68636.3|808
1679871600000|2023-03-26 23:00:00|68707.2|68657.8|68706.4|68658.4|68744.4|68685.2|68682.4|68654.5|2105
1679875200000|2023-03-27 00:00:00|68702.8|68663.9|68708.7|68688.7|68730.3|68710.3|68677.7|68657.7|4188
1679878800000|2023-03-27 01:00:00|68708.5|68688.5|68835.7|68825.7|68843.9|68827.3|68680.7|68660.7|6284
1679882400000|2023-03-27 02:00:00|68836.2|68826.2|68770.5|68760.5|68852.2|68834.9|68761.8|68751.8|5151
1679886000000|2023-03-27 03:00:00|68770.3|68760.3|68771|68761|68801.7|68791.7|68726.8|68716.8|4935
1679889600000|2023-03-27 04:00:00|68770.7|68760.7|68806.1|68786.1|68817.3|68798.5|68750.7|68730.7|3951
1679893200000|2023-03-27 05:00:00|68805.9|68785.9|68779|68769|68819.4|68806.6|68762.5|68751.8|4879
1679896800000|2023-03-27 06:00:00|68779.1|68769.1|68781|68771|68849.3|68838.3|68770.8|68758.8|5681
1679900400000|2023-03-27 07:00:00|68781.1|68771.1|68863.7|68853.7|68894.1|68874.1|68766.7|68756.7|5647
1679904000000|2023-03-27 08:00:00|68864.1|68854.1|68803.8|68793.8|68876.8|68866.8|68796|68786|4928
1679907600000|2023-03-27 09:00:00|68803.7|68793.7|68834.5|68824.5|68870.4|68855.2|68802|68788.1|4618
1679911200000|2023-03-27 10:00:00|68835.5|68825.5|68869|68849|68878|68860.2|68813.8|68799.6|4185
1679914800000|2023-03-27 11:00:00|68868.9|68848.9|68856|68846|68870.4|68859.8|68820.8|68807|4396
1679918400000|2023-03-27 12:00:00|68856.1|68846.1|68944.1|68924.1|68949.9|68930.9|68838.7|68828.7|5177
1679922000000|2023-03-27 13:00:00|68943.4|68923.4|68914|68904|68970.8|68950.8|68900|68887.5|6358
1679925600000|2023-03-27 14:00:00|68913.2|68903.2|68902.8|68892.8|68939.1|68921.9|68880.5|68863.5|5625
1679929200000|2023-03-27 15:00:00|68902.9|68892.9|68878.9|68858.9|68907.6|68897.6|68856.8|68842.3|4395
1679932800000|2023-03-27 16:00:00|68878.8|68858.8|68832|68812|68879.1|68859.1|68828.2|68809.3|3738
1679936400000|2023-03-27 17:00:00|68831.6|68811.6|68828.8|68808.8|68870.2|68850.2|68820.9|68800.9|3593
1679940000000|2023-03-27 18:00:00|68829|68809|68820.2|68800.2|68847.9|68834.1|68818.3|68798.3|3702
1679943600000|2023-03-27 19:00:00|68820|68800|68839.2|68819.2|68841.2|68821.2|68811.1|68793.6|3450
1679947200000|2023-03-27 20:00:00|68839.1|68819.1|68860.5|68795.9|68861|68833.5|68826.1|68795.8|1469
1679950800000|2023-03-27 21:00:00|68859|68794.1|68904.9|68785.9|68915.6|68802.2|68854.3|68782.5|428
1679954400000|2023-03-27 22:00:00|68898.6|68796.4|68849.3|68809.5|68905.8|68831|68844.5|68781.3|1299
1679958000000|2023-03-27 23:00:00|68851.5|68808|68839.5|68819.5|68878.1|68830.2|68829.3|68795.7|1951
1679961600000|2023-03-28 00:00:00|68839.4|68819.4|68778|68758|68850.2|68830.2|68764|68744|4600
1679965200000|2023-03-28 01:00:00|68777.5|68757.5|68788.4|68778.4|68794.5|68778.5|68714.9|68694.9|6325
1679968800000|2023-03-28 02:00:00|68788.1|68778.1|68786.5|68776.5|68822.4|68805.9|68760.9|68745.3|5415
1679972400000|2023-03-28 03:00:00|68786.4|68776.4|68812|68802|68842.5|68829.1|68779|68769|4386
1679976000000|2023-03-28 04:00:00|68812.1|68802.1|68842.9|68832.9|68854|68839|68785.9|68772.5|4100
1679979600000|2023-03-28 05:00:00|68843.4|68833.4|68822.2|68812.2|68862|68852|68794|68784|4152
1679983200000|2023-03-28 06:00:00|68822.1|68812.1|68842|68832|68857.7|68847.7|68805.5|68795.5|5254
1679986800000|2023-03-28 07:00:00|68841.9|68831.9|68880.7|68870.7|68903.9|68893.9|68819.3|68809.3|5416
1679990400000|2023-03-28 08:00:00|68881|68871|68887|68877|68905.5|68895.5|68866.9|68856.9|4626
1679994000000|2023-03-28 09:00:00|68887.2|68877.2|68858.1|68848.1|68891.2|68881.2|68840.2|68830.2|4655
1679997600000|2023-03-28 10:00:00|68858.2|68848.2|68830.1|68820.1|68865.6|68855.6|68821.4|68809.7|3469
1680001200000|2023-03-28 11:00:00|68830.3|68820.3|68776.2|68766.2|68845.8|68835.8|68773|68763|3817
1680004800000|2023-03-28 12:00:00|68776.3|68766.3|68786.5|68776.5|68802|68787.5|68749.9|68736.3|5034
1680008400000|2023-03-28 13:00:00|68786.4|68776.4|68802.9|68782.9|68830.5|68819.6|68780.5|68768.1|5214
1680012000000|2023-03-28 14:00:00|68803|68783|68764.6|68754.6|68813.7|68793.7|68760.9|68750.9|5215
1680015600000|2023-03-28 15:00:00|68764.5|68754.5|68834.7|68824.7|68846.7|68827.9|68756.3|68743.9|4476
1680019200000|2023-03-28 16:00:00|68830.6|68820.6|68798.7|68788.7|68830.6|68820.6|68788.8|68775.1|3633
1680022800000|2023-03-28 17:00:00|68798|68788|68820.4|68800.4|68820.4|68805.8|68790.5|68770.5|3114
1680026400000|2023-03-28 18:00:00|68820.3|68800.3|68841.5|68821.5|68842.8|68826|68813.3|68798.9|3427
1680030000000|2023-03-28 19:00:00|68841.6|68821.6|68817|68797|68844|68827.6|68806.8|68786.8|2587
1680033600000|2023-03-28 20:00:00|68817.1|68797.1|68815.2|68734.5|68823.5|68803.5|68795.8|68732|1368
1680037200000|2023-03-28 21:00:00|68816.6|68734.3|68844|68741.7|68852.5|68741.7|68810.7|68720.3|484
1680040800000|2023-03-28 22:00:00|68843.9|68737.9|68835.9|68755.9|68854|68765.8|68824.4|68727.2|2374
1680044400000|2023-03-28 23:00:00|68838.7|68761.8|68817.8|68797.8|68841.9|68810.3|68798.8|68758.4|3157
1680048000000|2023-03-29 00:00:00|68817.6|68797.6|68826|68806|68849.5|68829.5|68782.8|68762.8|3972
1680051600000|2023-03-29 01:00:00|68825.9|68805.9|68805.6|68795.6|68825.9|68805.9|68751.5|68740.6|5925
1680055200000|2023-03-29 02:00:00|68806.1|68796.1|68892.1|68882.1|68898.4|68888.4|68799.7|68789.7|4578
1680058800000|2023-03-29 03:00:00|68891.5|68881.5|68888.1|68878.1|68920.1|68910.1|68857.1|68847.1|3967
1680062400000|2023-03-29 04:00:00|68888.2|68878.2|68881.8|68871.8|68891.4|68881.4|68858.9|68848.9|3503
1680066000000|2023-03-29 05:00:00|68881.4|68871.4|68923.5|68913.5|68937.2|68927.2|68869.7|68859.7|4070
1680069600000|2023-03-29 06:00:00|68923.7|68913.7|68908.7|68898.7|68960.2|68950.2|68893.6|68878|5433
1680073200000|2023-03-29 07:00:00|68908.1|68898.1|68900.3|68890.3|68928|68918|68868.5|68858.5|5220
1680076800000|2023-03-29 08:00:00|68900.2|68890.2|68944.4|68934.4|68944.4|68934.4|68887.9|68877.9|4631
1680080400000|2023-03-29 09:00:00|68944.5|68934.5|68882.7|68862.7|68948.3|68938.3|68860.7|68850.1|5045
1680084000000|2023-03-29 10:00:00|68877.9|68867.9|68895|68875|68900.8|68890.6|68864.8|68844.8|3487
1680087600000|2023-03-29 11:00:00|68895.1|68875.1|68873.6|68863.6|68904.1|68888.9|68873|68863|3900
1680091200000|2023-03-29 12:00:00|68874|68864|68918.7|68908.7|68929.2|68914.4|68872.9|68862.9|5343
1680094800000|2023-03-29 13:00:00|68918.5|68908.5|68910.9|68890.9|68943.7|68932.5|68892|68879.1|5541
1680098400000|2023-03-29 14:00:00|68910.7|68890.7|68893|68883|68920.4|68907.4|68878.8|68868.8|5811
1680102000000|2023-03-29 15:00:00|68893.6|68883.6|68934.8|68924.8|68939|68925.1|68880.8|68869.2|4321
1680105600000|2023-03-29 16:00:00|68934.5|68924.5|68946.6|68936.6|68953.3|68940|68911|68900.9|3559
1680109200000|2023-03-29 17:00:00|68946.5|68936.5|68935.2|68925.2|68953.3|68943.3|68928.7|68918.7|3028
1680112800000|2023-03-29 18:00:00|68935.3|68925.3|68972.8|68962.8|68976.9|68965|68934.8|68924.8|2955
1680116400000|2023-03-29 19:00:00|68972.9|68962.9|68969.4|68959.4|68994.8|68980|68961.3|68946.3|3913
1680120000000|2023-03-29 20:00:00|68969.4|68959.4|68980.8|68900.4|68981.3|68959.7|68955.8|68899.7|1500
1680123600000|2023-03-29 21:00:00|68986.2|68891.8|68976.5|68921.6|68995.1|68928.1|68969.1|68875.1|966
1680127200000|2023-03-29 22:00:00|68977.2|68920.6|68957.2|68926.9|68986.5|68943.8|68950.4|68897.8|2154
1680130800000|2023-03-29 23:00:00|68951.8|68931.8|68948.8|68928.8|68971.8|68941.5|68945.7|68903.7|2515
1680134400000|2023-03-30 00:00:00|68948.7|68928.7|68924.4|68904.4|68953.2|68933.2|68914.2|68894.2|3953
1680138000000|2023-03-30 01:00:00|68923.7|68903.7|69080.8|69060.8|69132.4|69112.4|68922.5|68902.5|5321
1680141600000|2023-03-30 02:00:00|69081.8|69061.8|69041.5|69031.5|69081.8|69064.6|68997.3|68983.7|5014
1680145200000|2023-03-30 03:00:00|69041.4|69031.4|68978.7|68968.7|69053|69043|68964.9|68946|4111
1680148800000|2023-03-30 04:00:00|68977.8|68967.8|68934.2|68924.2|68987.6|68977.6|68908.6|68898.3|3451
1680152400000|2023-03-30 05:00:00|68934.3|68924.3|68845.9|68835.9|68942.7|68932.7|68821.2|68806.3|5048
1680156000000|2023-03-30 06:00:00|68846.4|68836.4|68821.1|68811.1|68857.1|68847.1|68780.5|68763.1|6638
1680159600000|2023-03-30 07:00:00|68821.5|68811.5|68790|68780|68837.6|68817.6|68745.7|68734.4|6437
1680163200000|2023-03-30 08:00:00|68790.1|68780.1|68802.6|68792.6|68838.2|68823.5|68775.7|68765.7|5657
1680166800000|2023-03-30 09:00:00|68802.1|68792.1|68881.6|68871.6|68882.6|68872.6|68798.9|68788.9|4869
1680170400000|2023-03-30 10:00:00|68881.7|68871.7|68883.5|68863.5|68903.5|68885.6|68852.6|68839.1|4112
1680174000000|2023-03-30 11:00:00|68883.8|68863.8|68839|68819|68894.1|68881.3|68837.7|68818|4016
1680177600000|2023-03-30 12:00:00|68838.9|68818.9|68820.7|68810.7|68862.6|68847.5|68762.6|68747.2|5282
1680181200000|2023-03-30 13:00:00|68820.8|68810.8|68784.4|68774.4|68836.5|68822.9|68771.1|68761.1|6056
1680184800000|2023-03-30 14:00:00|68783.6|68773.6|68793.1|68783.1|68835.1|68823.1|68771.7|68758.9|5591
1680188400000|2023-03-30 15:00:00|68793.3|68783.3|68798.7|68778.7|68822.9|68802.9|68771.8|68761.8|4875
1680192000000|2023-03-30 16:00:00|68798.5|68778.5|68746.2|68736.2|68803.9|68786.1|68745.3|68735.3|4651
1680195600000|2023-03-30 17:00:00|68746.1|68736.1|68767.2|68747.2|68785.2|68765.2|68746|68736|4024
1680199200000|2023-03-30 18:00:00|68767|68747|68756|68736|68781.3|68761.6|68755.6|68735.6|4339
1680202800000|2023-03-30 19:00:00|68755.9|68735.9|68749|68739|68759.2|68745|68745.8|68734|3141
1680206400000|2023-03-30 20:00:00|68748.9|68738.9|68768|68728.6|68769.2|68744.2|68748.6|68728.6|1256
1680210000000|2023-03-30 21:00:00|68767.8|68728.3|68751|68731|68775.3|68742|68751|68723.3|736
1680213600000|2023-03-30 22:00:00|68760.3|68727.3|68757.6|68737.6|68769|68740.7|68748.5|68718.6|1039
1680217200000|2023-03-30 23:00:00|68755.5|68735.5|68772.9|68752.9|68776.2|68756.2|68754.6|68730.3|2871
1680220800000|2023-03-31 00:00:00|68774.9|68754.9|68731.7|68711.7|68788.8|68768.8|68715.4|68695.4|5539
1680224400000|2023-03-31 01:00:00|68731.3|68711.3|68550.4|68530.4|68735.1|68715.1|68445.6|68432|7415
1680228000000|2023-03-31 02:00:00|68550.3|68530.3|68588.3|68578.3|68601.8|68584.5|68521.5|68507|6314
1680231600000|2023-03-31 03:00:00|68588.2|68578.2|68608.9|68598.9|68646.2|68632.4|68569.8|68559.8|5245
1680235200000|2023-03-31 04:00:00|68608.6|68598.6|68637.8|68627.8|68646.6|68636.6|68591.4|68581.4|3941
1680238800000|2023-03-31 05:00:00|68638.8|68628.8|68694.7|68684.7|68703.6|68690.6|68634.9|68624|5308
1680242400000|2023-03-31 06:00:00|68694.6|68684.6|68668.2|68658.2|68722.8|68710.9|68663.5|68653.5|5631
1680246000000|2023-03-31 07:00:00|68668.1|68658.1|68713.6|68703.6|68756.7|68746.2|68663.3|68653.3|5755
1680249600000|2023-03-31 08:00:00|68713.5|68703.5|68795.4|68775.4|68808.4|68793.6|68702.8|68691.4|6108
1680253200000|2023-03-31 09:00:00|68794.7|68774.7|68775.3|68765.3|68806.7|68793.3|68736.5|68723.5|5018
1680256800000|2023-03-31 10:00:00|68775.1|68765.1|68804.2|68784.2|68815.3|68804.9|68768|68751.8|4263
1680260400000|2023-03-31 11:00:00|68804.3|68784.3|68756.3|68736.3|68805.2|68791.2|68753.3|68735.9|3920
1680264000000|2023-03-31 12:00:00|68756.2|68736.2|68727.4|68707.4|68797.6|68767|68690|68670|5710
1680267600000|2023-03-31 13:00:00|68727.1|68707.1|68695.1|68675.1|68778.6|68768.6|68649.7|68637.2|6589
1680271200000|2023-03-31 14:00:00|68694.2|68674.2|68679.2|68659.2|68780.7|68766|68668.2|68654.5|6531
1680274800000|2023-03-31 15:00:00|68678.5|68658.5|68665.7|68655.7|68713.6|68693.6|68649.8|68638.3|5367
1680278400000|2023-03-31 16:00:00|68665.6|68655.6|68684.5|68664.5|68707|68691.7|68665.3|68651.7|3979
1680282000000|2023-03-31 17:00:00|68684.3|68664.3|68737.5|68727.5|68757.9|68745.1|68681.6|68661.6|3669
1680285600000|2023-03-31 18:00:00|68737.6|68727.6|68752.3|68732.3|68765.1|68750.9|68736.6|68718.7|4035
1680289200000|2023-03-31 19:00:00|68752.2|68732.2|68739.3|68719.3|68756.4|68736.4|68730.6|68718.8|3481
1680292800000|2023-03-31 20:00:00|68739.6|68719.6|68792.2|68692.7|68793.6|68738.2|68738.4|68690.2|1954
1680465600000|2023-04-02 20:00:00|68780.7|68688.9|68817|68691|68821.2|68732.9|68754.9|68643.7|34
1680469200000|2023-04-02 21:00:00|68822.1|68696.1|68761.3|68690.4|68822.1|68696.1|68757.7|68648.5|485
1680472800000|2023-04-02 22:00:00|68766.1|68671.6|68825.5|68789.4|68875.7|68817.3|68764.7|68665.4|1958
1680476400000|2023-04-02 23:00:00|68829.4|68784.9|68841.1|68821.1|68841.4|68821.4|68783.3|68740.3|3001
1680480000000|2023-04-03 00:00:00|68842.8|68822.8|68839.3|68819.3|68856|68836|68806.7|68769|5518
1680483600000|2023-04-03 01:00:00|68839.4|68819.4|68896.3|68886.3|68944.2|68924.2|68777.6|68763.1|6852
1680487200000|2023-04-03 02:00:00|68896.4|68886.4|68984.9|68974.9|68988.3|68978.3|68884.3|68874.3|5958
1680490800000|2023-04-03 03:00:00|68984|68974|68980.4|68970.4|69012.6|69002.5|68953.9|68943.9|4654
1680494400000|2023-04-03 04:00:00|68980.5|68970.5|68933.3|68923.3|68987.8|68977.8|68927|68917|3396
1680498000000|2023-04-03 05:00:00|68933.2|68923.2|68963.8|68953.8|68974.6|68964.6|68929.4|68919.4|4586
1680501600000|2023-04-03 06:00:00|68964.3|68954.3|68901.5|68881.5|68995.2|68985.2|68891.5|68878.8|6200
1680505200000|2023-04-03 07:00:00|68901.4|68881.4|68934.8|68924.8|68956.1|68942.5|68863|68848.8|5491
1680508800000|2023-04-03 08:00:00|68935.1|68925.1|68952.3|68942.3|68989|68975|68914.2|68903.5|4758
1680512400000|2023-04-03 09:00:00|68951.9|68941.9|68916.4|68906.4|68964.5|68954.5|68906.8|68893.8|4867
1680516000000|2023-04-03 10:00:00|68916.5|68906.5|68931.7|68911.7|68953.5|68943.5|68906.2|68896.2|4828
1680519600000|2023-04-03 11:00:00|68931.3|68911.3|68891.4|68881.4|68938.9|68924.6|68890.6|68878.5|5071
1680523200000|2023-04-03 12:00:00|68891.6|68881.6|68912.2|68892.2|68932.7|68919.4|68891|68871.4|5542
1680526800000|2023-04-03 13:00:00|68912|68892|68864.1|68844.1|68912|68893.6|68819.8|68809.8|5707
1680530400000|2023-04-03 14:00:00|68859.1|68839.1|68834.1|68824.1|68871.1|68858.3|68761.9|68748.1|7259
1680534000000|2023-04-03 15:00:00|68834|68824|68821.1|68801.1|68865.4|68849.3|68802.1|68785.9|5776
1680537600000|2023-04-03 16:00:00|68820.6|68800.6|68809.6|68789.6|68842.8|68828.1|68786.1|68770.2|4783
1680541200000|2023-04-03 17:00:00|68809.7|68789.7|68801|68791|68835.5|68824.7|68799.5|68787.4|4331
1680544800000|2023-04-03 18:00:00|68801.2|68791.2|68780.6|68770.6|68815.3|68795.3|68775.7|68764.1|4243
1680548400000|2023-04-03 19:00:00|68780.5|68770.5|68777.9|68757.9|68786.9|68776.9|68770.1|68757|3157
1680552000000|2023-04-03 20:00:00|68777.8|68757.8|68811.9|68719.3|68811.9|68761.9|68746.1|68709.3|2490
1680555600000|2023-04-03 21:00:00|68809|68718.2|68785.3|68707.3|68817.2|68732.7|68785.2|68679.8|402
1680559200000|2023-04-03 22:00:00|68785.2|68707.2|68772.3|68716.9|68808.9|68722.7|68763.5|68678.3|1104
1680562800000|2023-04-03 23:00:00|68770.6|68709.2|68765.2|68745.2|68786.8|68753|68737.2|68697.7|2895
1680566400000|2023-04-04 00:00:00|68764.6|68744.6|68767.6|68747.6|68787.1|68767.1|68722.2|68702.2|5675
1680570000000|2023-04-04 01:00:00|68767.2|68747.2|68848.9|68828.9|68870.9|68857.5|68758.7|68738.7|5955
1680573600000|2023-04-04 02:00:00|68848.6|68828.6|68839.4|68829.4|68879.6|68869.6|68822.3|68812.3|5427
1680577200000|2023-04-04 03:00:00|68839.3|68829.3|68850.7|68840.7|68852.4|68842.4|68827.2|68817.2|4218
1680580800000|2023-04-04 04:00:00|68851.4|68841.4|68860.1|68850.1|68904.5|68894.5|68840.9|68830.9|4366
1680584400000|2023-04-04 05:00:00|68860|68850|68869.4|68859.4|68898.8|68885.5|68858.2|68848.2|4976
1680588000000|2023-04-04 06:00:00|68869|68859|68856.1|68846.1|68873.5|68863.5|68824.8|68814.8|5556
1680591600000|2023-04-04 07:00:00|68856|68846|68841.3|68821.3|68884.1|68873.4|68797.5|68779.7|6288
1680595200000|2023-04-04 08:00:00|68836.4|68826.4|68846.8|68836.8|68866|68856|68816.7|68802.5|5484
1680598800000|2023-04-04 09:00:00|68846.7|68836.7|68831.4|68821.4|68847.7|68837.7|68799.1|68785.2|4861
1680602400000|2023-04-04 10:00:00|68831.3|68821.3|68869.4|68849.4|68891|68879.3|68831.3|68821.3|4114
1680606000000|2023-04-04 11:00:00|68869.3|68849.3|68911.5|68901.5|68914.8|68904.8|68869.3|68849.3|4302
1680609600000|2023-04-04 12:00:00|68911.6|68901.6|68922.4|68912.4|68936.5|68926.5|68903.3|68888.8|5211
1680613200000|2023-04-04 13:00:00|68922.5|68912.5|68916.9|68896.9|68940.7|68926.6|68881.7|68861.7|5477
1680616800000|2023-04-04 14:00:00|68917|68897|68853|68843|68917.2|68897.2|68806.4|68786.4|8006
1680620400000|2023-04-04 15:00:00|68852.9|68842.9|68878.9|68858.9|68925.4|68905.4|68847.9|68830.5|5930
1680624000000|2023-04-04 16:00:00|68879.3|68859.3|68851.6|68841.6|68887.7|68872.3|68844.4|68831.8|4645
1680627600000|2023-04-04 17:00:00|68851.5|68841.5|68816.1|68806.1|68857.8|68847.8|68803.9|68789.1|3788
1680631200000|2023-04-04 18:00:00|68816.2|68806.2|68817.1|68807.1|68838.4|68823.2|68807.7|68794.7|3628
1680634800000|2023-04-04 19:00:00|68817.7|68807.7|68803.9|68793.9|68822.9|68810.7|68794.5|68784.5|3565
1680638400000|2023-04-04 20:00:00|68803.3|68793.3|68809.4|68766.6|68820.8|68793.3|68795.4|68765.1|1642
1680642000000|2023-04-04 21:00:00|68809.8|68766.5|68807.3|68773.5|68822.2|68780.3|68798.9|68755.9|1163
1680645600000|2023-04-04 22:00:00|68807.2|68773.4|68812.9|68743.1|68819.2|68781.7|68797|68735.2|1015
1680649200000|2023-04-04 23:00:00|68811.4|68744.7|68775.8|68755.8|68812.7|68767.5|68773.9|68743.7|2246
1680652800000|2023-04-05 00:00:00|68776.2|68756.2|68823|68803|68830.3|68810.3|68743.7|68723.7|5935
1680656400000|2023-04-05 01:00:00|68822.7|68802.7|68785.4|68765.4|68822.7|68802.7|68761.3|68743.1|4139
1680660000000|2023-04-05 02:00:00|68784.6|68764.6|68677.2|68657.2|68795.5|68781.6|68661.4|68641.4|4968
1680663600000|2023-04-05 03:00:00|68677.1|68657.1|68716.1|68696.1|68741.1|68722.9|68634.2|68619.9|3855
1680667200000|2023-04-05 04:00:00|68716.4|68696.4|68732.8|68712.8|68745|68733.3|68712.9|68692.9|3614
1680670800000|2023-04-05 05:00:00|68732.9|68712.9|68700.6|68680.6|68741.6|68731.6|68692.4|68673.7|3627
1680674400000|2023-04-05 06:00:00|68695.3|68685.3|68730.2|68710.2|68751.5|68734.7|68690.2|68670.2|5790
1680678000000|2023-04-05 07:00:00|68729.8|68709.8|68819|68799|68827.3|68807.3|68696.7|68684|6348
1680681600000|2023-04-05 08:00:00|68818.8|68798.8|68810.5|68790.5|68850.3|68830.3|68788.1|68768.1|6094
1680685200000|2023-04-05 09:00:00|68808.9|68788.9|68784.7|68764.7|68828.1|68813.3|68772.5|68752.5|5983
1680688800000|2023-04-05 10:00:00|68784.6|68764.6|68830.7|68810.7|68844.5|68830|68784.6|68764.6|4874
1680692400000|2023-04-05 11:00:00|68830.6|68810.6|68790.3|68770.3|68847.1|68827.1|68784.4|68764.4|4886
1680696000000|2023-04-05 12:00:00|68789.9|68769.9|68734.2|68714.2|68820|68800|68728.7|68710.6|6180
1680699600000|2023-04-05 13:00:00|68732.1|68712.1|68789.8|68729.3|68789.8|68766.9|68703.5|68683.5|5808
1680703200000|2023-04-05 14:00:00|68783.8|68735.9|68818.3|68798.3|68855.5|68835.5|68693.9|68672.3|7691
1680706800000|2023-04-05 15:00:00|68818.2|68798.2|68793.3|68773.3|68847.1|68827.1|68779|68759|5911
1680710400000|2023-04-05 16:00:00|68793.2|68773.2|68863.7|68843.7|68865.5|68845.5|68791.3|68771.3|5345
1680714000000|2023-04-05 17:00:00|68863.6|68843.6|68821.8|68811.8|68873.3|68853.3|68821.7|68806.6|4629
1680717600000|2023-04-05 18:00:00|68821.5|68811.5|68803.6|68793.6|68829.2|68812.4|68802.8|68785.7|4213
1680721200000|2023-04-05 19:00:00|68803.5|68793.5|68838.4|68818.4|68842.2|68822.2|68802|68786.6|4649
1680724800000|2023-04-05 20:00:00|68838.3|68818.3|68899.7|68793.1|68899.7|68845.3|68833.2|68793.1|2107
1680728400000|2023-04-05 21:00:00|68899.8|68793.3|68884.6|68830.2|68908.8|68839.2|68878.1|68785.1|513
1680732000000|2023-04-05 22:00:00|68884.8|68830.4|68876|68807.8|68891|68840.8|68861.8|68799.2|1205
1680735600000|2023-04-05 23:00:00|68874.2|68809.6|68864.2|68844.2|68875.7|68844.9|68847.2|68806.5|1959
1680739200000|2023-04-06 00:00:00|68864.5|68844.5|68845.9|68825.9|68876.9|68856.9|68816.5|68796.5|4631
1680742800000|2023-04-06 01:00:00|68846.1|68826.1|68819.2|68809.2|68894.1|68879.8|68793.9|68773.9|6462
1680746400000|2023-04-06 02:00:00|68819.3|68809.3|68842.6|68832.6|68856.5|68841.1|68789.2|68779.2|6016
1680750000000|2023-04-06 03:00:00|68842.5|68832.5|68837.6|68827.6|68848.6|68838.6|68814.2|68804.2|4099
1680753600000|2023-04-06 04:00:00|68838.4|68828.4|68848.9|68838.9|68862.5|68850|68830.9|68820.9|3056
1680757200000|2023-04-06 05:00:00|68848.7|68838.7|68836.5|68826.5|68870.2|68860.2|68835.3|68825.3|4821
1680760800000|2023-04-06 06:00:00|68836.4|68826.4|68826.7|68816.7|68852.3|68842.3|68816.6|68806.6|5281
1680764400000|2023-04-06 07:00:00|68826.5|68816.5|68813.8|68803.8|68833.4|68823.4|68765.7|68752.9|5619
1680768000000|2023-04-06 08:00:00|68813.9|68803.9|68815.9|68805.9|68867.9|68852.8|68809.1|68799.1|5068
1680771600000|2023-04-06 09:00:00|68815.8|68805.8|68794|68784|68817.1|68807.1|68789.7|68779.6|4199
1680775200000|2023-04-06 10:00:00|68794.2|68784.2|68779.9|68769.9|68803.2|68793.2|68777.7|68767.7|3486
1680778800000|2023-04-06 11:00:00|68780|68770|68768.1|68758.1|68784.3|68774.3|68758.3|68743.6|3546
1680782400000|2023-04-06 12:00:00|68768.2|68758.2|68812.8|68802.8|68831.1|68816.7|68716.9|68696.9|6532
1680786000000|2023-04-06 13:00:00|68812.7|68802.7|68862|68842|68881.3|68861.8|68812.5|68800.7|6759
1680789600000|2023-04-06 14:00:00|68861.4|68841.4|68806.7|68796.7|68868.5|68854.8|68805.1|68787.7|6499
1680793200000|2023-04-06 15:00:00|68806.6|68796.6|68833.5|68823.5|68853|68843|68799|68784.2|4992
1680796800000|2023-04-06 16:00:00|68833.4|68823.4|68792.2|68782.2|68835.3|68825.3|68769.6|68759.6|4021
1680800400000|2023-04-06 17:00:00|68792|68782|68795.8|68785.8|68815.5|68799.6|68784.1|68768.4|3139
1680804000000|2023-04-06 18:00:00|68795.6|68785.6|68826.8|68806.8|68834.9|68816|68793.4|68777.3|3332
1680807600000|2023-04-06 19:00:00|68827|68807|68839.1|68829.1|68845.4|68830.3|68825.5|68807|3242
1680811200000|2023-04-06 20:00:00|68839|68829|68871.4|68783.8|68871.5|68834.2|68838.6|68783.8|2077
1680814800000|2023-04-06 21:00:00|68866.5|68781.1|68857.3|68779.9|68882.8|68798.8|68848.5|68747.7|669
1680818400000|2023-04-06 22:00:00|68857.5|68780.1|68871.5|68801.2|68876.7|68801.2|68853.7|68767.7|599
1680822000000|2023-04-06 23:00:00|68871.1|68794.6|68847.3|68827.3|68871.1|68830.7|68829.5|68781.2|1011
1680825600000|2023-04-07 00:00:00|68847.2|68827.2|68857.7|68837.7|68883|68863|68831.1|68811.1|2243
1680829200000|2023-04-07 01:00:00|68858.4|68838.4|68822.2|68802.2|68877.5|68857.5|68789.7|68776.2|3694
1680832800000|2023-04-07 02:00:00|68822.1|68802.1|68829.3|68809.3|68840.2|68823.9|68798.4|68778.9|2867
1680836400000|2023-04-07 03:00:00|68829.2|68809.2|68800|68780|68841.5|68824.1|68790.4|68778.8|2020
1680840000000|2023-04-07 04:00:00|68800.1|68780.1|68800.1|68790.1|68805.2|68791.2|68787|68769.6|1518
1680843600000|2023-04-07 05:00:00|68799.9|68789.9|68785.2|68765.2|68803.8|68791.8|68771.5|68752.7|2194
1680847200000|2023-04-07 06:00:00|68785.4|68765.4|68803.8|68783.8|68807.4|68787.4|68782.2|68765.4|2963
1680850800000|2023-04-07 07:00:00|68803.7|68783.7|68795|68785|68803.7|68786.8|68765.5|68748|3606
1680854400000|2023-04-07 08:00:00|68794.8|68784.8|68797.1|68777.1|68803.6|68789.5|68771.4|68758|2598
1680858000000|2023-04-07 09:00:00|68797.3|68777.3|68728.1|68708.1|68798.5|68779.6|68723.4|68703.4|3043
1680861600000|2023-04-07 10:00:00|68728.3|68708.3|68738.5|68718.5|68752.2|68736|68721.9|68701.9|2295
1680865200000|2023-04-07 11:00:00|68738.6|68718.6|68769.7|68749.7|68781.8|68761.8|68734|68714|2291
1680868800000|2023-04-07 12:00:00|68769.8|68749.8|68771.2|68751.2|68858.6|68838.6|68746.2|68681.3|4828
1680872400000|2023-04-07 13:00:00|68771.1|68751.1|68794.1|68774.1|68818.4|68798.4|68769.2|68749.2|3584
1680876000000|2023-04-07 14:00:00|68794.2|68774.2|68770.7|68750.7|68803.3|68783.3|68762.2|68742.2|2395
1680879600000|2023-04-07 15:00:00|68770.9|68750.9|68770.7|68750.7|68790|68770|68752.8|68732.8|1455
1680883200000|2023-04-07 16:00:00|68770.6|68750.6|68772.1|68752.1|68789.4|68769.4|68770.6|68750.6|1406
1680886800000|2023-04-07 17:00:00|68771.9|68751.9|68777.5|68757.5|68800.6|68780.6|68767.1|68747.1|994
1680890400000|2023-04-07 18:00:00|68777.9|68757.9|68777.4|68757.4|68782|68762|68773.1|68753.1|441
1680894000000|2023-04-07 19:00:00|68778|68758|68777.4|68757.4|68827|68770.6|68774.8|68731.9|800
1680897600000|2023-04-07 20:00:00|68777.6|68757.6|68815.5|68696.5|68826|68773.4|68774|68692.7|746
1681070400000|2023-04-09 20:00:00|68812.5|68713.1|68783.9|68667.5|68827.5|68747.4|68759.9|68663|22
1681074000000|2023-04-09 21:00:00|68783.4|68669.7|68796.8|68713.8|68820|68735.2|68770.9|68666.8|414
1681077600000|2023-04-09 22:00:00|68802.1|68713.4|68790.7|68691.2|68809.4|68736.7|68787|68689.1|550
1681081200000|2023-04-09 23:00:00|68789|68692.9|68772.8|68752.8|68804.6|68755.9|68749.7|68691.7|3990
1681084800000|2023-04-10 00:00:00|68772.7|68752.7|68799.9|68779.9|68820.7|68800.7|68756.9|68736.9|3653
1681088400000|2023-04-10 01:00:00|68800|68780|68818.4|68798.4|68878|68858|68778.3|68758.3|6205
1681092000000|2023-04-10 02:00:00|68818.3|68798.3|68811.6|68801.6|68826.5|68810.8|68787.2|68776.3|5005
1681095600000|2023-04-10 03:00:00|68811.5|68801.5|68790.1|68780.1|68813.4|68802.1|68780.3|68764.6|3552
1681099200000|2023-04-10 04:00:00|68789.7|68779.7|68809.8|68799.8|68812.6|68801.4|68786.2|68776.2|3836
1681102800000|2023-04-10 05:00:00|68809.7|68799.7|68773.2|68763.2|68827.9|68815.5|68754.9|68744.9|4021
1681106400000|2023-04-10 06:00:00|68773.6|68763.6|68780.3|68770.3|68805.2|68790.6|68765.2|68755.2|4130
1681110000000|2023-04-10 07:00:00|68780.4|68770.4|68763.3|68753.3|68791.7|68781.7|68750|68738.8|4766
1681113600000|2023-04-10 08:00:00|68763.4|68753.4|68789.6|68769.6|68795.1|68781.8|68758.1|68745.6|4339
1681117200000|2023-04-10 09:00:00|68789.7|68769.7|68800.2|68780.2|68806.1|68788|68776.3|68760.7|4342
1681120800000|2023-04-10 10:00:00|68800.1|68780.1|68807|68787|68811.5|68796.2|68781.1|68761.1|3793
1681124400000|2023-04-10 11:00:00|68807.1|68787.1|68847.6|68827.6|68866.2|68846.2|68805.1|68785.1|4986
1681128000000|2023-04-10 12:00:00|68847.7|68827.7|68903|68883|68905.3|68891|68840.5|68822.9|6397
1681131600000|2023-04-10 13:00:00|68902.9|68882.9|68946.1|68926.1|68946.8|68928.6|68873.1|68856.6|8413
1681135200000|2023-04-10 14:00:00|68941.6|68931.6|68956.7|68946.7|68970.9|68958.9|68916.8|68901.8|6929
1681138800000|2023-04-10 15:00:00|68956.9|68946.9|68943.7|68923.7|68961.7|68948.1|68904.9|68891.8|5021
1681142400000|2023-04-10 16:00:00|68944|68924|68947.6|68927.6|68961.8|68947.9|68933|68918.8|4082
1681146000000|2023-04-10 17:00:00|68947.3|68927.3|68949.2|68939.2|68966.2|68952.7|68935.4|68919.3|4282
1681149600000|2023-04-10 18:00:00|68949.3|68939.3|68935.8|68925.8|68959.2|68948.8|68934.6|68921.3|4182
1681153200000|2023-04-10 19:00:00|68935.6|68925.6|68916.9|68896.9|68945.2|68928.3|68915.8|68895.8|4825
1681156800000|2023-04-10 20:00:00|68917|68897|68971.2|68866.6|68971.2|68912.5|68912.9|68866.6|2370
1681160400000|2023-04-10 21:00:00|68970.7|68866.5|68977.1|68869.6|68978.5|68885.5|68951.2|68844.7|586
1681164000000|2023-04-10 22:00:00|68970.8|68875|68963.4|68878.6|68979.5|68888.4|68956.9|68853|961
1681167600000|2023-04-10 23:00:00|68967.5|68875.2|68910.4|68890.4|68968.3|68911.6|68900.2|68871|2643
1681171200000|2023-04-11 00:00:00|68910.3|68890.3|68905.5|68885.5|68911.2|68891.2|68872.5|68852.5|5027
1681174800000|2023-04-11 01:00:00|68906.1|68886.1|68920.5|68910.5|68981.3|68968.4|68888.7|68868.7|7496
1681178400000|2023-04-11 02:00:00|68920.8|68910.8|68893.6|68883.6|68933.2|68923.2|68870|68857.1|7437
1681182000000|2023-04-11 03:00:00|68893.7|68883.7|68885.6|68875.6|68912.2|68902.2|68870.1|68860.1|5811
1681185600000|2023-04-11 04:00:00|68885.1|68875.1|68891.7|68881.7|68895.4|68885.4|68860.6|68850.6|3977
1681189200000|2023-04-11 05:00:00|68891.8|68881.8|68896.8|68886.8|68910.4|68900.4|68876.8|68866.8|5248
1681192800000|2023-04-11 06:00:00|68896.7|68886.7|68914.2|68904.2|68931.9|68921.9|68889.2|68879.2|6500
1681196400000|2023-04-11 07:00:00|68914.1|68904.1|68905.2|68895.2|68916.1|68906.1|68870.9|68860.9|6779
1681200000000|2023-04-11 08:00:00|68905.4|68895.4|68913.2|68903.2|68923.6|68913.6|68877.5|68867.5|6221
1681203600000|2023-04-11 09:00:00|68912.6|68902.6|68930.8|68920.8|68935.4|68925.4|68883.4|68873.4|5692
1681207200000|2023-04-11 10:00:00|68930.4|68920.4|68902.5|68892.5|68952|68942|68891.1|68881.1|5059
1681210800000|2023-04-11 11:00:00|68902.4|68892.4|68933.9|68923.9|68944|68934|68896.8|68886.8|5698
1681214400000|2023-04-11 12:00:00|68934.1|68924.1|68917.2|68907.2|68935.2|68925.2|68912.3|68902.3|5463
1681218000000|2023-04-11 13:00:00|68916.7|68906.7|68929.2|68919.2|68953.7|68943.7|68915.9|68905.9|7832
1681221600000|2023-04-11 14:00:00|68928.3|68918.3|68976.7|68966.7|68983.4|68973.4|68914.5|68904.5|6513
1681225200000|2023-04-11 15:00:00|68976.8|68966.8|68965.4|68955.4|68986|68976|68951.9|68941.9|5649
1681228800000|2023-04-11 16:00:00|68965.3|68955.3|68950|68940|68966.3|68956.3|68947.2|68937.2|4824
1681232400000|2023-04-11 17:00:00|68949.9|68939.9|68949.3|68939.3|68968.8|68958.8|68939.2|68929.2|3845
1681236000000|2023-04-11 18:00:00|68949.4|68939.4|68943.9|68933.9|68949.7|68939.7|68936.6|68926.6|4327
1681239600000|2023-04-11 19:00:00|68943.5|68933.5|68944.6|68934.6|68951.5|68941.5|68938.3|68928.3|3808
1681243200000|2023-04-11 20:00:00|68944.3|68934.3|68949.8|68929.8|68955.9|68937.9|68942.6|68929.5|909
1681246800000|2023-04-11 21:00:00|68949.7|68929.7|68962.8|68928|68984.3|68931.6|68949.3|68917.2|1042
1681250400000|2023-04-11 22:00:00|68963|68928.1|68962.8|68926.2|68972.6|68935|68954.5|68916.4|918
1681254000000|2023-04-11 23:00:00|68961.8|68926.6|68931.5|68911.5|68965.2|68935|68930.8|68910.8|1450
1681257600000|2023-04-12 00:00:00|68931.4|68911.4|68919.5|68909.5|68964.8|68944.8|68912.7|68900.8|2952
1681261200000|2023-04-12 01:00:00|68920.1|68910.1|68936.9|68926.9|68963.4|68953.4|68920.1|68910.1|6445
1681264800000|2023-04-12 02:00:00|68936.7|68926.7|68936.2|68926.2|68954|68944|68924.6|68914.6|5020
1681268400000|2023-04-12 03:00:00|68937.8|68927.8|68938.4|68928.4|68948.6|68938.6|68931.6|68921.6|3757
1681272000000|2023-04-12 04:00:00|68938.5|68928.5|68940.6|68930.6|68943.3|68933.3|68928.8|68918.8|2409
1681275600000|2023-04-12 05:00:00|68940.8|68930.8|68927|68917|68948.2|68938.2|68920.4|68910.4|3374
1681279200000|2023-04-12 06:00:00|68927.1|68917.1|68937.4|68927.4|68945.9|68935.9|68912.2|68902.2|6173
1681282800000|2023-04-12 07:00:00|68937.7|68927.7|68891.5|68881.5|68943.8|68933.8|68887.6|68877.6|6814
1681286400000|2023-04-12 08:00:00|68891.6|68881.6|68891.9|68881.9|68901.2|68891.2|68862.5|68852.5|6252
1681290000000|2023-04-12 09:00:00|68892.3|68882.3|68868.8|68858.8|68895.8|68885.8|68862.4|68852.4|5622
1681293600000|2023-04-12 10:00:00|68868.9|68858.9|68882.3|68872.3|68884.4|68874.4|68863.2|68849.8|4665
1681297200000|2023-04-12 11:00:00|68882.4|68872.4|68923.2|68913.2|68924.7|68914.7|68882.4|68872.4|5161
1681300800000|2023-04-12 12:00:00|68923.1|68913.1|68804.5|68784.5|68959.2|68923|68759.4|68739.4|7421
1681304400000|2023-04-12 13:00:00|68804.6|68784.6|68834.3|68824.3|68855.1|68845.1|68760.3|68750.3|9357
1681308000000|2023-04-12 14:00:00|68834.2|68824.2|68835.3|68825.3|68854.5|68841.8|68785.2|68775.2|8805
1681311600000|2023-04-12 15:00:00|68835.6|68825.6|68808.5|68798.5|68863.8|68853.8|68800.5|68790.5|7493
1681315200000|2023-04-12 16:00:00|68808.6|68798.6|68785.9|68775.9|68813.8|68803.8|68782.2|68772.2|5042
1681318800000|2023-04-12 17:00:00|68786.2|68776.2|68802.3|68770.9|68802.3|68788|68778.7|68768.7|4413
1681322400000|2023-04-12 18:00:00|68795.6|68775.6|68812.5|68802.5|68816.4|68806.4|68774.3|68764.3|6211
1681326000000|2023-04-12 19:00:00|68812.7|68802.7|68828.5|68818.5|68837.5|68827.5|68803.9|68791.4|5575
1681329600000|2023-04-12 20:00:00|68828.3|68818.3|68844.3|68768.1|68852|68821.7|68827.9|68768.1|897
1681333200000|2023-04-12 21:00:00|68844.4|68767.9|68824.7|68766.6|68856.6|68776.2|68814.6|68751.8|747
1681336800000|2023-04-12 22:00:00|68821.3|68766.5|68845.8|68780.4|68853.2|68787.9|68819.1|68756.7|848
1681340400000|2023-04-12 23:00:00|68844.2|68781.7|68804.4|68784.4|68847.7|68797.3|68795.3|68775.3|2980
1681344000000|2023-04-13 00:00:00|68803.8|68783.8|68785.4|68765.4|68831.9|68811.9|68782.7|68762.7|5029
1681347600000|2023-04-13 01:00:00|68785.3|68765.3|68816.8|68806.8|68817.9|68807.9|68731.4|68716.4|5585
1681351200000|2023-04-13 02:00:00|68816.7|68806.7|68798.3|68788.3|68823.5|68813.5|68769.5|68755.8|6327
1681354800000|2023-04-13 03:00:00|68798.9|68788.9|68767.8|68757.8|68822.7|68812.7|68756.8|68746.8|5429
1681358400000|2023-04-13 04:00:00|68767.5|68757.5|68767.3|68757.3|68776.1|68766.1|68758.2|68748.2|3086
1681362000000|2023-04-13 05:00:00|68767.2|68757.2|68816.9|68806.9|68819.5|68809.5|68761.5|68751.5|4045
1681365600000|2023-04-13 06:00:00|68816.7|68806.7|68789.5|68779.5|68820.3|68810.3|68772.4|68762.4|5754
1681369200000|2023-04-13 07:00:00|68788.6|68778.6|68788|68778|68792.4|68782.4|68761.4|68751.4|6265
1681372800000|2023-04-13 08:00:00|68787.7|68777.7|68808.4|68798.4|68810.2|68800.2|68750.1|68740.1|6536
1681376400000|2023-04-13 09:00:00|68808.5|68798.5|68814.9|68804.9|68844.4|68834.4|68801.1|68791.1|5773
1681380000000|2023-04-13 10:00:00|68815|68805|68829.9|68819.9|68843.6|68833.6|68788.9|68778.9|4370
1681383600000|2023-04-13 11:00:00|68830|68820|68851.1|68841.1|68855.6|68845.6|68818.9|68808.9|4264
1681387200000|2023-04-13 12:00:00|68851|68841|68774.5|68764.5|68862.9|68852.9|68758.2|68748.2|7382
1681390800000|2023-04-13 13:00:00|68774.4|68764.4|68682.7|68672.7|68774.4|68764.4|68665|68655|7343
1681394400000|2023-04-13 14:00:00|68682.4|68672.4|68738.2|68728.2|68756.7|68745.1|68681.9|68671.9|8022
1681398000000|2023-04-13 15:00:00|68738.4|68728.4|68710.8|68700.8|68745.8|68735.8|68678|68663.4|5808
1681401600000|2023-04-13 16:00:00|68710.9|68700.9|68710.5|68700.5|68727.7|68717.7|68694.3|68684.3|5027
1681405200000|2023-04-13 17:00:00|68710.4|68700.4|68703.2|68693.2|68714.4|68704.4|68677.9|68663.6|3955
1681408800000|2023-04-13 18:00:00|68703.3|68693.3|68715.7|68705.7|68729.9|68717.6|68691.3|68681.3|4030
1681412400000|2023-04-13 19:00:00|68715.1|68705.1|68727|68717|68735.8|68725.8|68714.9|68704.9|4178
1681416000000|2023-04-13 20:00:00|68727.1|68717.1|68755.4|68688.2|68755.6|68717.9|68716.9|68685.6|2199
1681419600000|2023-04-13 21:00:00|68755.5|68687.4|68747.3|68701.6|68770.5|68717.6|68737.6|68674.9|917
1681423200000|2023-04-13 22:00:00|68747.4|68701.8|68734.2|68714.2|68750.1|68723.2|68730.3|68701.2|711
1681426800000|2023-04-13 23:00:00|68734.6|68714.6|68720.3|68700.3|68743.2|68717.7|68713.4|68680.8|1612
1681430400000|2023-04-14 00:00:00|68720.2|68700.2|68652.9|68642.9|68756.1|68736.1|68637.4|68627.4|4537
1681434000000|2023-04-14 01:00:00|68653|68643|68513.9|68503.9|68688.3|68677.9|68510.7|68500.7|7127
1681437600000|2023-04-14 02:00:00|68514|68504|68490.7|68480.7|68526.3|68516.3|68449.4|68439.4|7078
1681441200000|2023-04-14 03:00:00|68490.8|68480.8|68364.8|68354.8|68532.2|68522.2|68307|68296.1|6025
1681444800000|2023-04-14 04:00:00|68365.1|68355.1|68361.4|68351.4|68407|68397|68315.2|68305.2|4907
1681448400000|2023-04-14 05:00:00|68361.5|68351.5|68391.2|68381.2|68434.3|68424.3|68359.3|68349.3|5525
1681452000000|2023-04-14 06:00:00|68390.2|68380.2|68461.7|68451.7|68473.4|68463.4|68386.2|68376.2|6776
1681455600000|2023-04-14 07:00:00|68462.2|68452.2|68455.5|68445.5|68483.9|68473.9|68431.7|68421.7|6769
1681459200000|2023-04-14 08:00:00|68455.6|68445.6|68569.5|68559.5|68577.8|68567.8|68440.4|68430.4|6602
1681462800000|2023-04-14 09:00:00|68569.6|68559.6|68533.9|68523.9|68571.9|68561.9|68517.1|68507.1|5201
1681466400000|2023-04-14 10:00:00|68534.1|68524.1|68511.4|68501.4|68541.5|68531.5|68508.1|68498.1|3910
1681470000000|2023-04-14 11:00:00|68511.6|68501.6|68533.6|68523.6|68556.5|68546.5|68504.2|68494.2|4925
1681473600000|2023-04-14 12:00:00|68533.5|68523.5|68616.5|68596.5|68662.1|68647|68485.8|68465.8|8597
1681477200000|2023-04-14 13:00:00|68617.6|68597.6|68596.8|68576.8|68644.2|68634.2|68571.5|68556.4|8534
1681480800000|2023-04-14 14:00:00|68597.8|68577.8|68690.8|68680.8|68747.6|68737.6|68597.8|68577.8|9696
1681484400000|2023-04-14 15:00:00|68691|68681|68746.1|68736.1|68754.6|68744.6|68670|68660|7530
1681488000000|2023-04-14 16:00:00|68745.5|68735.5|68735.7|68725.7|68766.3|68756.3|68724.6|68714.6|6064
1681491600000|2023-04-14 17:00:00|68735.8|68725.8|68726.1|68716.1|68743.9|68733.9|68701.9|68691.9|4751
1681495200000|2023-04-14 18:00:00|68725.9|68715.9|68712.2|68702.2|68729.2|68719.2|68711.7|68701.7|4147
1681498800000|2023-04-14 19:00:00|68712|68702|68695.7|68685.7|68720.8|68709.1|68695|68684.5|5745
1681502400000|2023-04-14 20:00:00|68700.7|68680.7|68724.7|68704.7|68726.8|68706.8|68695.4|68678.2|4082
1681675200000|2023-04-16 20:00:00|68669.7|68647.7|68707.3|68592.7|68793.6|68667.6|68669.4|68592.7|4188
1681678800000|2023-04-16 21:00:00|68712.2|68593.7|68708.2|68636.8|68733.5|68648.4|68661.6|68577.2|2517
1681682400000|2023-04-16 22:00:00|68713.5|68631.3|68732.1|68676.8|68742.4|68676.9|68702.6|68607.1|3376
1681686000000|2023-04-16 23:00:00|68733.1|68677.5|68759.4|68739.4|68777.6|68752.9|68720.4|68671.8|2267
1681689600000|2023-04-17 00:00:00|68759.2|68739.2|68821.2|68811.2|68822.4|68812.4|68734.2|68723.8|4470
1681693200000|2023-04-17 01:00:00|68821.3|68811.3|68802.9|68792.9|68848.9|68834.1|68772.1|68762.1|7438
1681696800000|2023-04-17 02:00:00|68803|68793|68805.6|68795.6|68831.7|68821.7|68768.5|68758.5|6329
1681700400000|2023-04-17 03:00:00|68805.9|68795.9|68786.6|68776.6|68809.1|68799.1|68771.5|68761.5|4948
1681704000000|2023-04-17 04:00:00|68786.7|68776.7|68801.7|68791.7|68815|68805|68771.6|68761.6|4095
1681707600000|2023-04-17 05:00:00|68801.8|68791.8|68748.7|68738.7|68811.7|68801.7|68722.1|68712.1|5879
1681711200000|2023-04-17 06:00:00|68749.1|68739.1|68702.5|68692.5|68758|68748|68700.6|68690.6|6580
1681714800000|2023-04-17 07:00:00|68702.3|68692.3|68718.9|68708.9|68731.7|68721.7|68678.8|68668.8|6647
1681718400000|2023-04-17 08:00:00|68718.8|68708.8|68752|68742|68762.6|68752.6|68714.4|68704.4|6215
1681722000000|2023-04-17 09:00:00|68751.6|68741.6|68723.8|68713.8|68760.3|68750.3|68716.7|68706.7|6082
1681725600000|2023-04-17 10:00:00|68724|68714|68727.4|68717.4|68753.3|68743.3|68712.4|68702.4|4870
1681729200000|2023-04-17 11:00:00|68727.2|68717.2|68721.5|68711.5|68754.6|68744.6|68717.4|68707.4|4965
1681732800000|2023-04-17 12:00:00|68721.8|68711.8|68780|68770|68786.1|68776.1|68705.7|68695.7|7329
1681736400000|2023-04-17 13:00:00|68780.1|68770.1|68832.9|68822.9|68833.4|68823.4|68775|68765|8613
1681740000000|2023-04-17 14:00:00|68833|68823|68874.2|68864.2|68889.9|68879.9|68822.5|68812.5|8304
1681743600000|2023-04-17 15:00:00|68874|68864|68819.1|68809.1|68876.5|68866.5|68815.7|68805.7|6763
1681747200000|2023-04-17 16:00:00|68818.7|68808.7|68836|68826|68844.6|68834.6|68816.7|68806.7|4675
1681750800000|2023-04-17 17:00:00|68836.1|68826.1|68822.1|68812.1|68837.7|68826.1|68813.1|68803.1|3942
1681754400000|2023-04-17 18:00:00|68822.6|68812.6|68823.4|68813.4|68840.3|68830.3|68814.9|68800.2|3822
1681758000000|2023-04-17 19:00:00|68823.7|68813.7|68823.7|68803.7|68826.8|68816.8|68817.3|68802.9|3713
1681761600000|2023-04-17 20:00:00|68823.9|68803.9|68882.5|68765.1|68883|68814.8|68819|68764.5|2615
1681765200000|2023-04-17 21:00:00|68883|68765.8|68860.5|68806.6|68896.6|68806.6|68843.3|68765.8|787
1681768800000|2023-04-17 22:00:00|68866.7|68806.5|68870.1|68788|68882.4|68807.8|68859.5|68784.8|650
1681772400000|2023-04-17 23:00:00|68868.4|68789|68824.8|68804.8|68874.9|68824.3|68815.6|68789|1764
1681776000000|2023-04-18 00:00:00|68824.9|68804.9|68776.9|68766.9|68830.7|68810.7|68758.4|68740|4371
1681779600000|2023-04-18 01:00:00|68777|68767|68730.3|68710.3|68803.6|68793.6|68696.6|68686.6|7248
1681783200000|2023-04-18 02:00:00|68723.6|68703.6|68794.3|68784.3|68812.3|68802.3|68657.9|68637.9|7192
1681786800000|2023-04-18 03:00:00|68795.1|68785.1|68807|68797|68818|68808|68770.8|68760.8|5018
1681790400000|2023-04-18 04:00:00|68806.7|68796.7|68811|68801|68815.1|68805.1|68790.5|68780.5|4184
1681794000000|2023-04-18 05:00:00|68810.8|68800.8|68768.5|68758.5|68815.9|68805.9|68756.3|68746.3|4734
1681797600000|2023-04-18 06:00:00|68768.4|68758.4|68791.9|68781.9|68793.6|68783.6|68762.5|68752.5|6884
1681801200000|2023-04-18 07:00:00|68792.2|68782.2|68825.1|68815.1|68846|68836|68787.4|68777.4|7023
1681804800000|2023-04-18 08:00:00|68825.3|68815.3|68802.4|68792.4|68828.2|68818.2|68785.9|68775.9|5975
1681808400000|2023-04-18 09:00:00|68802.5|68792.5|68832.2|68812.2|68862|68852|68794.7|68784.7|6257
1681812000000|2023-04-18 10:00:00|68832.3|68812.3|68803.2|68793.2|68833.1|68820.1|68791.8|68781.8|5631
1681815600000|2023-04-18 11:00:00|68802.4|68792.4|68781.4|68771.4|68814.1|68797.5|68777.7|68767.7|5828
1681819200000|2023-04-18 12:00:00|68783.8|68773.8|68796.5|68786.5|68804.4|68794.4|68746.3|68735.5|5868
1681822800000|2023-04-18 13:00:00|68796.3|68786.3|68839.6|68829.6|68851.2|68841.2|68781.8|68771.8|7793
1681826400000|2023-04-18 14:00:00|68839.3|68829.3|68801.8|68791.8|68849.2|68839.2|68786|68776|8086
1681830000000|2023-04-18 15:00:00|68801.9|68791.9|68835.1|68825.1|68836.3|68826.3|68792.4|68780.2|6420
1681833600000|2023-04-18 16:00:00|68835|68825|68824.3|68814.3|68838.5|68828.5|68810.5|68798.6|5366
1681837200000|2023-04-18 17:00:00|68824.4|68814.4|68831.1|68821.1|68833.8|68823.8|68820.7|68810.7|3997
1681840800000|2023-04-18 18:00:00|68831.2|68821.2|68830.9|68820.9|68837.6|68827.6|68822|68812|4646
1681844400000|2023-04-18 19:00:00|68830.8|68820.8|68832|68822|68833.6|68823.6|68823.2|68813.2|4869
1681848000000|2023-04-18 20:00:00|68831.9|68821.9|68847.9|68800.1|68848.1|68830.6|68829.8|68800.1|1419
1681851600000|2023-04-18 21:00:00|68848.1|68800.2|68830.6|68773.5|68854.9|68806.4|68826.4|68761.9|740
1681855200000|2023-04-18 22:00:00|68832.2|68763.7|68834.3|68790|68847.7|68793.2|68806|68756.2|1139
1681858800000|2023-04-18 23:00:00|68833.5|68788.5|68817.7|68797.7|68833.5|68806.3|68799.6|68774.5|3049
1681862400000|2023-04-19 00:00:00|68817.6|68797.6|68760.4|68750.4|68817.6|68797.6|68758.8|68748.8|5049
1681866000000|2023-04-19 01:00:00|68760.5|68750.5|68837.5|68827.5|68845.5|68835.5|68738.7|68721.4|7385
1681869600000|2023-04-19 02:00:00|68837.6|68827.6|68821.7|68811.7|68852.8|68842.8|68813.6|68803.6|5667
1681873200000|2023-04-19 03:00:00|68821.5|68811.5|68823.8|68813.8|68841.1|68831.1|68818.1|68808.1|4382
1681876800000|2023-04-19 04:00:00|68823.7|68813.7|68838.2|68828.2|68843.3|68833.3|68819.2|68809.2|3339
1681880400000|2023-04-19 05:00:00|68838.3|68828.3|68886.1|68876.1|68902.6|68892.6|68830.3|68820.3|5231
1681884000000|2023-04-19 06:00:00|68885.7|68875.7|69000.4|68990.4|69035.2|69021.1|68876.2|68866.2|8613
1681887600000|2023-04-19 07:00:00|69000.3|68990.3|69044.2|69034.2|69064.9|69054.9|68952.6|68942.6|7425
1681891200000|2023-04-19 08:00:00|69044.4|69034.4|69072.7|69062.7|69109.6|69099.6|69043.6|69033.6|7210
1681894800000|2023-04-19 09:00:00|69072.6|69062.6|69080.6|69070.6|69107.7|69097.7|69043.4|69033.4|7112
1681898400000|2023-04-19 10:00:00|69080.3|69070.3|69054.6|69044.6|69080.3|69070.3|69041.2|69031.2|5244
1681902000000|2023-04-19 11:00:00|69054.7|69044.7|69054.5|69044.5|69102.2|69092.2|69051.3|69041.3|6080
1681905600000|2023-04-19 12:00:00|69054.3|69044.3|69013|69003|69081.7|69068.8|69011.1|69001.1|7614
1681909200000|2023-04-19 13:00:00|69012.6|69002.6|68986.3|68976.3|69028.1|69018.1|68968.8|68958.8|8178
1681912800000|2023-04-19 14:00:00|68986.2|68976.2|68987.4|68977.4|69004.6|68994.6|68941.5|68929.5|7855
1681916400000|2023-04-19 15:00:00|68987.7|68977.7|68980.1|68970.1|68987.8|68977.8|68942.7|68932.7|6292
1681920000000|2023-04-19 16:00:00|68979.8|68969.8|68930.9|68920.9|68982.5|68972.5|68923|68913|5735
1681923600000|2023-04-19 17:00:00|68930.8|68920.8|68960.5|68940.5|68960.7|68947.4|68920.9|68910.9|5526
1681927200000|2023-04-19 18:00:00|68960.1|68940.1|68939.1|68929.1|68960.1|68946.1|68931.9|68921.9|5421
1681930800000|2023-04-19 19:00:00|68938.2|68928.2|68955.6|68945.6|68957.8|68946.1|68936.5|68926.5|5166
1681934400000|2023-04-19 20:00:00|68955.7|68945.7|68989.7|68909.8|68989.7|68953.9|68950.1|68909.8|3340
1681938000000|2023-04-19 21:00:00|68987.2|68911|68975.8|68912.1|68997.4|68913.9|68974|68898.8|591
1681941600000|2023-04-19 22:00:00|68979.3|68911.4|68974.5|68937.2|68986|68939.8|68956|68905.7|1159
1681945200000|2023-04-19 23:00:00|68973.3|68938.5|68954.5|68934.5|68976.4|68940.7|68950.4|68906.9|2048
1681948800000|2023-04-20 00:00:00|68954.8|68934.8|68918.3|68898.3|68962.9|68942.9|68907.7|68891.4|3540
1681952400000|2023-04-20 01:00:00|68918.4|68898.4|68976|68966|69036.1|69022.3|68912.5|68894.5|6980
1681956000000|2023-04-20 02:00:00|68975.9|68965.9|69005.9|68995.9|69022.5|69012.5|68972.9|68962.9|6425
1681959600000|2023-04-20 03:00:00|69005.7|68995.7|68953.8|68943.8|69036.2|69026.2|68946|68936|5266
1681963200000|2023-04-20 04:00:00|68953.9|68943.9|68976.3|68966.3|68990.2|68980.2|68947.5|68937.5|3613
1681966800000|2023-04-20 05:00:00|68976.4|68966.4|68960.6|68950.6|68996.2|68986.2|68951.8|68941.8|4338
1681970400000|2023-04-20 06:00:00|68960.8|68950.8|68868.2|68858.2|68961.3|68951.3|68867.3|68857.3|8092
1681974000000|2023-04-20 07:00:00|68868.3|68858.3|68897.7|68887.7|68924.6|68914.6|68868.1|68858.1|7723
1681977600000|2023-04-20 08:00:00|68897.4|68887.4|68874.4|68864.4|68900.5|68890.5|68824.7|68814.7|7258
1681981200000|2023-04-20 09:00:00|68874.7|68864.7|68846.8|68836.8|68915.6|68905.6|68845.1|68835.1|6308
1681984800000|2023-04-20 10:00:00|68846.9|68836.9|68844.6|68834.6|68868|68858|68833.4|68823.4|6054
1681988400000|2023-04-20 11:00:00|68844.7|68834.7|68859.8|68849.8|68865.5|68855.5|68840.3|68830.3|5309
1681992000000|2023-04-20 12:00:00|68859.9|68849.9|68773.9|68763.9|68877.2|68867.2|68756.7|68746.7|7507
1681995600000|2023-04-20 13:00:00|68774.4|68764.4|68811.1|68791.1|68831.1|68821.1|68774.3|68763.2|7807
1681999200000|2023-04-20 14:00:00|68811.3|68791.3|68764.9|68754.9|68813.7|68793.7|68751.2|68741.2|7564
1682002800000|2023-04-20 15:00:00|68764.3|68754.3|68812.2|68802.2|68823.8|68813.8|68760.4|68750.4|6261
1682006400000|2023-04-20 16:00:00|68812|68802|68808.1|68798.1|68826|68816|68802|68792|5938
1682010000000|2023-04-20 17:00:00|68807.5|68797.5|68807.9|68797.9|68810.4|68800.4|68798.7|68788.7|4412
1682013600000|2023-04-20 18:00:00|68807.8|68797.8|68834.5|68824.5|68843.5|68833.5|68807.2|68797.2|3441
1682017200000|2023-04-20 19:00:00|68834.7|68824.7|68852.8|68842.8|68870.1|68853.1|68834|68824|4470
1682020800000|2023-04-20 20:00:00|68852.9|68842.9|68868.3|68813.7|68870.2|68842.9|68844.5|68813.7|1480
1682024400000|2023-04-20 21:00:00|68869.6|68815|68886.6|68767.6|68891.4|68815.1|68866.6|68758.7|398
1682028000000|2023-04-20 22:00:00|68886.5|68767.5|68862.6|68821.8|68892.1|68825.6|68855.6|68760.9|1109
1682031600000|2023-04-20 23:00:00|68864.7|68819.2|68830.4|68810.4|68867.5|68834.8|68826.2|68806.2|2421
1682035200000|2023-04-21 00:00:00|68830.5|68810.5|68813.7|68803.7|68853.1|68835.7|68813.7|68793.7|4401
1682038800000|2023-04-21 01:00:00|68812.6|68802.6|68864.3|68854.3|68865|68855|68784.8|68774.8|6523
1682042400000|2023-04-21 02:00:00|68863.8|68853.8|68889.9|68879.9|68910.5|68900.5|68848.9|68838.9|6134
1682046000000|2023-04-21 03:00:00|68889.8|68879.8|68899.3|68889.3|68928|68918|68877.9|68867.9|4248
1682049600000|2023-04-21 04:00:00|68899.2|68889.2|68931|68921|68934.5|68924.5|68894.4|68884.4|3579
1682053200000|2023-04-21 05:00:00|68930.6|68920.6|68951.7|68941.7|68976.6|68966.6|68923.7|68913.7|5151
1682056800000|2023-04-21 06:00:00|68951.8|68941.8|69057.9|69047.9|69059.4|69049.4|68933.4|68923.4|7688
1682060400000|2023-04-21 07:00:00|69058|69048|68993.7|68983.7|69061.2|69051.2|68986.1|68976.1|6901
1682064000000|2023-04-21 08:00:00|68994.9|68984.9|68971.7|68961.7|69002.4|68992.4|68963.2|68953.2|6774
1682067600000|2023-04-21 09:00:00|68971.6|68961.6|68992.5|68982.5|68995.9|68984.3|68942.1|68931.3|5317
1682071200000|2023-04-21 10:00:00|68992.4|68982.4|68957.5|68947.5|69001.8|68991.8|68949|68939|4362
1682074800000|2023-04-21 11:00:00|68957.4|68947.4|68955.1|68945.1|68967.4|68957.4|68943.5|68933.5|4764
1682078400000|2023-04-21 12:00:00|68955|68945|68943.8|68933.8|68981.8|68971.8|68938.2|68928.2|5847
1682082000000|2023-04-21 13:00:00|68943.4|68933.4|69041.1|69031.1|69050.8|69038.3|68938.9|68924.9|8775
1682085600000|2023-04-21 14:00:00|69041.6|69031.6|69011.5|69001.5|69062.6|69052.6|68968.1|68958.1|8613
1682089200000|2023-04-21 15:00:00|69010.9|69000.9|69010.9|69000.9|69024.5|69014.5|68999.1|68989.1|6159
1682092800000|2023-04-21 16:00:00|69009.5|68999.5|69027.4|69017.4|69036.6|69026.6|69003.4|68989.4|5501
1682096400000|2023-04-21 17:00:00|69028|69018|68998.1|68988.1|69028.5|69018.5|68997.4|68987.4|4040
1682100000000|2023-04-21 18:00:00|68998|68988|69021|69011|69022.6|69012.6|68985.3|68975.3|3242
1682103600000|2023-04-21 19:00:00|69020.8|69010.8|68998.8|68988.8|69024.3|69014.3|68997.4|68987.4|3671
1682107200000|2023-04-21 20:00:00|68998.9|68988.9|69039.7|68956.3|69039.7|68999|68979.9|68953.8|1421
1682280000000|2023-04-23 20:00:00|68969.7|68843.7|69065.1|68939.1|69085.8|69000.2|68967.6|68841.6|15
1682283600000|2023-04-23 21:00:00|69012.8|68990.8|69038.6|68959.9|69048.5|68990.8|69000|68903|265
1682287200000|2023-04-23 22:00:00|69039.2|68956.7|69013.6|68953.1|69056|68968.6|68988.2|68915.7|668
1682290800000|2023-04-23 23:00:00|69010.6|68953.3|68965.9|68945.9|69010.6|68960|68951.3|68931.3|1972
1682294400000|2023-04-24 00:00:00|68966.8|68946.8|68945.1|68935.1|68993.8|68983.8|68939.9|68929.9|3127
1682298000000|2023-04-24 01:00:00|68945|68935|69064.1|69054.1|69072.5|69062.5|68915.1|68905.1|5979
1682301600000|2023-04-24 02:00:00|69064.2|69054.2|69128.3|69118.3|69132.8|69122.8|69034.5|69024.5|6221
1682305200000|2023-04-24 03:00:00|69128.4|69118.4|69090.6|69080.6|69131.3|69121.3|69072.6|69062.6|5217
1682308800000|2023-04-24 04:00:00|69091.2|69081.2|69109.6|69099.6|69125.1|69115.1|69089.7|69079.7|4529
1682312400000|2023-04-24 05:00:00|69109.7|69099.7|69050.7|69040.7|69133.5|69123.5|69050.7|69040.7|5992
1682316000000|2023-04-24 06:00:00|69050.6|69040.6|69065.6|69055.6|69092.2|69082.2|69046.3|69036.3|7135
1682319600000|2023-04-24 07:00:00|69065.5|69055.5|69044.5|69034.5|69100.3|69090.3|69032.5|69022.5|6133
1682323200000|2023-04-24 08:00:00|69043.9|69033.9|69036.1|69026.1|69073|69063|69019.1|69009.1|6654
1682326800000|2023-04-24 09:00:00|69035.9|69025.9|69029.8|69019.8|69048.3|69029.1|68986.5|68976.5|5956
1682330400000|2023-04-24 10:00:00|69029.6|69019.6|68986.5|68976.5|69033.4|69022.8|68983|68973|5161
1682334000000|2023-04-24 11:00:00|68986.4|68976.4|69000.4|68990.4|69007|68997|68983.9|68973.9|4538
1682337600000|2023-04-24 12:00:00|69000.3|68990.3|69003.9|68993.9|69039.7|69029.7|68999.2|68989.2|4817
1682341200000|2023-04-24 13:00:00|69003.7|68993.7|69041.4|69031.4|69053.7|69043.7|69000.5|68990.5|7388
1682344800000|2023-04-24 14:00:00|69042.2|69032.2|69060.3|69050.3|69085.4|69075.4|69037.5|69027.5|6456
1682348400000|2023-04-24 15:00:00|69060.1|69050.1|69071.7|69061.7|69082.5|69072.5|69053.7|69043.7|5788
1682352000000|2023-04-24 16:00:00|69071.8|69061.8|69063.7|69053.7|69074.3|69064.3|69055.1|69045.1|4349
1682355600000|2023-04-24 17:00:00|69063.8|69053.8|69050.8|69040.8|69064.1|69054.1|69031.9|69021.9|3492
1682359200000|2023-04-24 18:00:00|69050.7|69040.7|69028.9|69018.9|69054.3|69044.3|69022.2|69012.2|3856
1682362800000|2023-04-24 19:00:00|69028.7|69018.7|69036.9|69026.9|69040.8|69030.8|69025.9|69015.9|3254
1682366400000|2023-04-24 20:00:00|69036.8|69026.8|69070.6|68976.1|69070.6|69026.9|69020.6|68975.1|1357
1682370000000|2023-04-24 21:00:00|69076|68976.9|69057.4|68999.4|69091.2|69004.5|69052.3|68962.8|972
1682373600000|2023-04-24 22:00:00|69059.4|68997.4|69016.9|68996.9|69060.7|69009.5|69016.1|68986.6|794
1682377200000|2023-04-24 23:00:00|69016.7|68996.7|68997.4|68977.4|69017.2|68997.2|68990.5|68970.5|1860
1682380800000|2023-04-25 00:00:00|68997|68977|68984|68974|68997.6|68980.6|68961.3|68948.5|3129
1682384400000|2023-04-25 01:00:00|68984.1|68974.1|69053.3|69043.3|69069.3|69059.3|68954.2|68944.2|5982
1682388000000|2023-04-25 02:00:00|69053.4|69043.4|69077.1|69067.1|69103.2|69093.2|69035.9|69025.9|6070
1682391600000|2023-04-25 03:00:00|69077|69067|69145.3|69135.3|69153|69143|69063.8|69053.8|5148
1682395200000|2023-04-25 04:00:00|69145.2|69135.2|69184.6|69174.6|69190.7|69180.7|69143|69133|4466
1682398800000|2023-04-25 05:00:00|69184.5|69174.5|69155.2|69145.2|69205.5|69195.5|69155.2|69145.2|5475
1682402400000|2023-04-25 06:00:00|69155.8|69145.8|69186.6|69176.6|69192.8|69182.8|69136.8|69126.8|6884
1682406000000|2023-04-25 07:00:00|69186.7|69176.7|69268.7|69258.7|69290.7|69280.7|69180.9|69170.9|8148
1682409600000|2023-04-25 08:00:00|69269|69259|69255.3|69245.3|69301.4|69291.4|69224.2|69214.2|6622
1682413200000|2023-04-25 09:00:00|69255.2|69245.2|69313.4|69303.4|69315.7|69305.7|69246.7|69236.7|6538
1682416800000|2023-04-25 10:00:00|69313|69303|69372.1|69362.1|69373.2|69363.2|69296|69286|4954
1682420400000|2023-04-25 11:00:00|69371.8|69361.8|69340.9|69330.9|69383|69373|69326.8|69315.7|5609
1682424000000|2023-04-25 12:00:00|69341|69331|69365.7|69355.7|69368.7|69358.7|69311|69301|7080
1682427600000|2023-04-25 13:00:00|69366.5|69356.5|69449.5|69429.5|69452.5|69438|69366.4|69356.4|8942
1682431200000|2023-04-25 14:00:00|69449.7|69429.7|69423.9|69413.9|69477.1|69467.1|69406.1|69395.1|8063
1682434800000|2023-04-25 15:00:00|69423.4|69413.4|69511.4|69501.4|69511.7|69501.7|69412.1|69402.1|6805
1682438400000|2023-04-25 16:00:00|69511.5|69501.5|69454.3|69444.3|69512.8|69502.8|69445.9|69434.3|5458
1682442000000|2023-04-25 17:00:00|69454.2|69444.2|69464.1|69454.1|69469.7|69459.7|69438.5|69428.5|5846
1682445600000|2023-04-25 18:00:00|69463.3|69453.3|69443.4|69433.4|69475.9|69458.1|69430.6|69420.6|5829
1682449200000|2023-04-25 19:00:00|69443.8|69433.8|69418.7|69398.7|69444.9|69434.9|69397.4|69387.4|5269
1682452800000|2023-04-25 20:00:00|69418.8|69398.8|69460.2|69366.6|69461|69401.6|69401.8|69365.8|2763
1682456400000|2023-04-25 21:00:00|69479.5|69361.4|69435.5|69390.3|69499.4|69393.2|69423.3|69354.5|2141
1682460000000|2023-04-25 22:00:00|69435.6|69390.4|69413.9|69393.9|69467.5|69398.1|69412|69375.7|3876
1682463600000|2023-04-25 23:00:00|69412.8|69392.8|69387.9|69367.9|69423.5|69397|69378.2|69358.2|2737
1682467200000|2023-04-26 00:00:00|69388|69368|69394.4|69374.4|69442.4|69422.4|69361.1|69347.3|5293
1682470800000|2023-04-26 01:00:00|69394.3|69374.3|69312.3|69292.3|69443.2|69423.2|69308.9|69288.9|8019
1682474400000|2023-04-26 02:00:00|69312.2|69292.2|69301.8|69281.8|69382.8|69362.8|69295.3|69275.3|6803
1682478000000|2023-04-26 03:00:00|69302.3|69282.3|69345.1|69335.1|69352.9|69342.9|69284.9|69264.9|5606
1682481600000|2023-04-26 04:00:00|69345|69335|69323.7|69313.7|69358.6|69348.6|69318.9|69308.9|4067
1682485200000|2023-04-26 05:00:00|69323.8|69313.8|69322.3|69312.3|69342.9|69332.9|69275.8|69265.8|5492
1682488800000|2023-04-26 06:00:00|69322.4|69312.4|69299|69289|69339.7|69329.7|69289.3|69279.3|7008
1682492400000|2023-04-26 07:00:00|69298.7|69288.7|69314.4|69304.4|69336.9|69326.9|69245|69235|8068
1682496000000|2023-04-26 08:00:00|69314.3|69304.3|69322.1|69312.1|69364|69354|69309.4|69299.4|7792
1682499600000|2023-04-26 09:00:00|69322.2|69312.2|69383.3|69373.3|69397.1|69387.1|69317.6|69307.6|8321
1682503200000|2023-04-26 10:00:00|69383.4|69373.4|69382.4|69372.4|69393.6|69377|69333.9|69323.9|7073
1682506800000|2023-04-26 11:00:00|69382.3|69372.3|69342.8|69332.8|69394.4|69384.4|69329.4|69319.4|7659
1682510400000|2023-04-26 12:00:00|69342.4|69332.4|69375.3|69365.3|69400.5|69385.4|69336.8|69326.8|8240
1682514000000|2023-04-26 13:00:00|69375.9|69365.9|69378.8|69368.8|69394.9|69384.9|69321|69306.6|9443
1682517600000|2023-04-26 14:00:00|69379|69369|69353.4|69343.4|69430.2|69420.2|69346.7|69336.7|8297
1682521200000|2023-04-26 15:00:00|69353.2|69343.2|69383.4|69373.4|69399.2|69387.7|69331|69321|8581
1682524800000|2023-04-26 16:00:00|69383.5|69373.5|69431.8|69421.8|69437.1|69427.1|69379.3|69369.3|6260
1682528400000|2023-04-26 17:00:00|69431.7|69421.7|69442.7|69432.7|69445.8|69435.8|69419|69409|5154
1682532000000|2023-04-26 18:00:00|69442.8|69432.8|69423.6|69413.6|69464.4|69454.4|69420.9|69409.5|6654
1682535600000|2023-04-26 19:00:00|69423.7|69413.7|69450.6|69440.6|69454|69444|69423.3|69413.3|5675
1682539200000|2023-04-26 20:00:00|69450.5|69440.5|69461.6|69361.5|69464.9|69447.3|69431|69361.3|3497
1682542800000|2023-04-26 21:00:00|69465|69358|69443.4|69324.4|69472|69372.5|69413.6|69309.6|826
1682546400000|2023-04-26 22:00:00|69443.8|69324.8|69440.2|69369|69455.1|69373.1|69430.2|69323.7|1518
1682550000000|2023-04-26 23:00:00|69440.7|69369.3|69406.8|69386.8|69446.1|69388|69388.1|69363.2|2038
1682553600000|2023-04-27 00:00:00|69406.7|69386.7|69426|69416|69447|69434.2|69389.9|69373.4|5850
1682557200000|2023-04-27 01:00:00|69425.9|69415.9|69424.2|69414.2|69479.2|69464.4|69390.2|69376.5|6905
1682560800000|2023-04-27 02:00:00|69424.3|69414.3|69348.5|69338.5|69472.4|69462.4|69346.3|69336.3|6779
1682564400000|2023-04-27 03:00:00|69348.4|69338.4|69370|69360|69394|69384|69326.3|69316.3|5673
1682568000000|2023-04-27 04:00:00|69369.9|69359.9|69372.8|69362.8|69385.4|69375.4|69347.1|69337.1|3951
1682571600000|2023-04-27 05:00:00|69372.7|69362.7|69291.6|69281.6|69382.3|69372.3|69269.7|69259.7|6800
1682575200000|2023-04-27 06:00:00|69291.2|69281.2|69239.7|69229.7|69303.6|69293.6|69216.7|69206.7|8117
1682578800000|2023-04-27 07:00:00|69239.8|69229.8|69365.1|69355.1|69368.8|69358.8|69235.7|69225.7|8285
1682582400000|2023-04-27 08:00:00|69365.4|69355.4|69333.3|69323.3|69373.4|69363.4|69306.3|69296.3|6685
1682586000000|2023-04-27 09:00:00|69334.7|69324.7|69362.9|69352.9|69366.7|69354.1|69321.5|69311.5|6698
1682589600000|2023-04-27 10:00:00|69362.6|69352.6|69342.4|69332.4|69377.6|69367.6|69341.9|69331.9|5516
1682593200000|2023-04-27 11:00:00|69342.2|69332.2|69374.2|69364.2|69376.8|69366.8|69338|69328|6300
1682596800000|2023-04-27 12:00:00|69374.4|69364.4|69412.6|69402.6|69432.7|69422.7|69346.4|69336.4|8384
1682600400000|2023-04-27 13:00:00|69411.2|69401.2|69416.3|69406.3|69460.3|69450.3|69394.7|69384.7|8574
1682604000000|2023-04-27 14:00:00|69416.9|69406.9|69403.2|69393.2|69429.8|69419.8|69388.8|69378.8|7783
1682607600000|2023-04-27 15:00:00|69402.9|69392.9|69352.1|69342.1|69407.5|69397.5|69336.3|69326.3|6819
1682611200000|2023-04-27 16:00:00|69351.9|69341.9|69341.4|69331.4|69352.3|69342.3|69332.9|69322.9|3699
1682614800000|2023-04-27 17:00:00|69341.3|69331.3|69300.4|69290.4|69352.4|69342.4|69284.3|69274.3|4415
1682618400000|2023-04-27 18:00:00|69300.5|69290.5|69294.1|69284.1|69326.6|69316.6|69289.8|69279.8|4838
1682622000000|2023-04-27 19:00:00|69294.2|69284.2|69309.9|69299.9|69310.8|69300.8|69278.3|69268.3|4282
1682625600000|2023-04-27 20:00:00|69310.1|69300.1|69342.4|69266.7|69342.9|69301.2|69301.8|69266.7|4048
1682629200000|2023-04-27 21:00:00|69342.7|69266.3|69345.9|69258.4|69363.1|69267.3|69336.3|69242.3|1752
1682632800000|2023-04-27 22:00:00|69348.7|69258.3|69330.5|69263.9|69350.2|69290.6|69315.8|69244.9|4031
1682636400000|2023-04-27 23:00:00|69329.3|69263.8|69316.7|69296.7|69332.3|69297.4|69298.7|69253.5|3463
1682640000000|2023-04-28 00:00:00|69316.4|69296.4|69322.6|69302.6|69324.1|69313.6|69288.2|69268.2|4236
1682643600000|2023-04-28 01:00:00|69322.5|69302.5|69181|69171|69334|69323|69179.6|69169.6|5880
1682647200000|2023-04-28 02:00:00|69180.8|69170.8|69245.4|69235.4|69259.3|69249.3|69180.6|69170.6|4510
1682650800000|2023-04-28 03:00:00|69245.3|69235.3|69252.7|69232.7|69255.7|69236.4|69220.2|69201.9|4801
1682654400000|2023-04-28 04:00:00|69252.8|69232.8|69269.3|69259.3|69309.8|69299.8|69234.1|69214.1|5104
1682658000000|2023-04-28 05:00:00|69269.2|69259.2|69242.3|69232.3|69291.3|69281.3|69205.6|69195.6|4914
1682661600000|2023-04-28 06:00:00|69242|69232|69309.5|69299.5|69311.8|69301.8|69241.6|69231.6|7866
1682665200000|2023-04-28 07:00:00|69308.7|69298.7|69346.8|69336.8|69363.6|69353.6|69301.9|69291.9|7542
1682668800000|2023-04-28 08:00:00|69346.7|69336.7|69353.9|69343.9|69398.2|69388.2|69339.6|69329.6|7197
1682672400000|2023-04-28 09:00:00|69354|69344|69354|69344|69374.6|69364.6|69299.5|69289.5|6864
1682676000000|2023-04-28 10:00:00|69353.9|69343.9|69301.5|69291.5|69363.1|69353.1|69283.7|69269.3|6551
1682679600000|2023-04-28 11:00:00|69301.6|69291.6|69324.3|69304.3|69332|69319|69300.6|69290.6|6285
1682683200000|2023-04-28 12:00:00|69324.4|69304.4|69251.1|69241.1|69358.3|69333.3|69241|69223.4|8218
1682686800000|2023-04-28 13:00:00|69251|69241|69292.5|69255.2|69298|69288|69222|69209.7|7862
1682690400000|2023-04-28 14:00:00|69292.6|69255.4|69243.9|69233.9|69306.7|69291.7|69221.3|69211.3|8885
1682694000000|2023-04-28 15:00:00|69243.8|69233.8|69227|69217|69251.2|69241.2|69211.7|69201.7|6920
1682697600000|2023-04-28 16:00:00|69227.2|69217.2|69239.4|69229.4|69248.9|69238.9|69223.8|69213.8|4982
1682701200000|2023-04-28 17:00:00|69239.6|69229.6|69257.7|69247.7|69268.7|69258.7|69239.2|69229.2|3839
1682704800000|2023-04-28 18:00:00|69257.9|69247.9|69290|69280|69308.8|69289.9|69253|69241.8|4654
1682708400000|2023-04-28 19:00:00|69289.6|69279.6|69274.8|69264.8|69292.3|69282.3|69269.9|69259.9|5596
1682712000000|2023-04-28 20:00:00|69274.9|69264.9|69281.8|69261.8|69290|69270|69267.5|69247.5|2821
1682884800000|2023-04-30 20:00:00|69359.8|69233.8|69359.4|69233.4|69362.4|69242|69341.8|69231.5|34
1682888400000|2023-04-30 21:00:00|69341.8|69242|69345.6|69219.6|69360.1|69245.8|69341.6|69216.6|73
1682892000000|2023-04-30 22:00:00|69346.9|69227.9|69359.2|69319.6|69370.2|69347.9|69311.6|69227.6|1186
1682895600000|2023-04-30 23:00:00|69359.2|69319.6|69366.5|69344.5|69394.6|69363.8|69347.5|69288.6|3100
1682899200000|2023-05-01 00:00:00|69366.4|69344.4|69419.7|69397.7|69421|69399|69352.3|69330.3|5937
1682902800000|2023-05-01 01:00:00|69419|69397|69470.4|69458.4|69474.2|69459.2|69416.2|69394.2|4087
1682906400000|2023-05-01 02:00:00|69470.3|69458.3|69479.2|69457.2|69497.6|69480.7|69454.7|69438.6|3154
1682910000000|2023-05-01 03:00:00|69478.8|69456.8|69454.4|69434.4|69490.9|69473.4|69443.9|69425.1|3838
1682913600000|2023-05-01 04:00:00|69454.3|69434.3|69434.8|69424.8|69460.8|69440.8|69426.3|69412|3999
1682917200000|2023-05-01 05:00:00|69434.7|69424.7|69446|69426|69469.7|69450.2|69434.4|69418.6|3153
1682920800000|2023-05-01 06:00:00|69447|69427|69444.9|69424.9|69467|69447.6|69435.1|69415.1|3827
1682924400000|2023-05-01 07:00:00|69444.6|69424.6|69478.2|69458.2|69488.4|69468.4|69429.5|69411.9|5608
1682928000000|2023-05-01 08:00:00|69478.8|69458.8|69506.9|69486.9|69513.5|69498.6|69476.1|69458.8|4687
1682931600000|2023-05-01 09:00:00|69506.8|69486.8|69499.1|69479.1|69512.6|69498.5|69490.9|69473.7|4230
1682935200000|2023-05-01 10:00:00|69499|69479|69478.4|69458.4|69503|69483|69477.6|69457.6|4450
1682938800000|2023-05-01 11:00:00|69478.3|69458.3|69478.8|69458.8|69495.9|69478|69457.1|69437.1|4357
1682942400000|2023-05-01 12:00:00|69479.2|69459.2|69443.7|69423.7|69505.9|69485.9|69439.8|69420.9|5864
1682946000000|2023-05-01 13:00:00|69443.6|69423.6|69438.9|69390.4|69464.8|69444.8|69403.3|69386.8|5943
1682949600000|2023-05-01 14:00:00|69434.5|69392.8|69558.4|69538.4|69559.7|69544.7|69431.4|69392.8|7642
1682953200000|2023-05-01 15:00:00|69553.7|69543.7|69580.6|69560.6|69619.9|69599.9|69553.1|69537.1|6580
1682956800000|2023-05-01 16:00:00|69581.1|69561.1|69590.3|69570.3|69614.1|69594.1|69568|69548|4044
1682960400000|2023-05-01 17:00:00|69589.9|69569.9|69595.4|69575.4|69620.2|69600.2|69582.4|69562.4|4189
1682964000000|2023-05-01 18:00:00|69595.6|69575.6|69626.1|69606.1|69628.6|69608.9|69595.6|69575.6|4551
1682967600000|2023-05-01 19:00:00|69625.7|69605.7|69626.5|69606.5|69644.6|69629.4|69613.3|69595.6|5288
1682971200000|2023-05-01 20:00:00|69626.6|69606.6|69640.3|69590.4|69640.9|69613.9|69619.9|69590.4|3344
1682974800000|2023-05-01 21:00:00|69640.4|69590.8|69624.3|69505.3|69653.3|69606.2|69618.7|69505.3|2812
1682978400000|2023-05-01 22:00:00|69609.3|69508.4|69614.3|69563.4|69647.3|69590.1|69598|69503.7|1736
1682982000000|2023-05-01 23:00:00|69613.8|69562.8|69652.8|69632.8|69654.9|69634.9|69606.4|69557.3|2375
1682985600000|2023-05-02 00:00:00|69652.7|69632.7|69627.4|69607.4|69655.4|69635.4|69596.1|69576.1|5402
1682989200000|2023-05-02 01:00:00|69627.8|69607.8|69589.4|69569.4|69627.8|69607.8|69525.9|69506.5|6339
1682992800000|2023-05-02 02:00:00|69589.1|69569.1|69558.9|69548.9|69608.1|69588.9|69551.9|69541.4|4239
1682996400000|2023-05-02 03:00:00|69559|69549|69577.8|69567.8|69592.4|69577.5|69559|69549|2791
1683000000000|2023-05-02 04:00:00|69577.7|69567.7|69559.7|69549.7|69583|69568.2|69544.2|69525.6|5263
1683003600000|2023-05-02 05:00:00|69559.6|69549.6|69519.1|69509.1|69574.8|69556.3|69498.2|69478.2|4886
1683007200000|2023-05-02 06:00:00|69520.2|69510.2|69520.2|69510.2|69545.4|69535.4|69487.1|69471.7|5548
1683010800000|2023-05-02 07:00:00|69520|69510|69508.3|69488.3|69520.9|69510.4|69475.8|69457|5889
1683014400000|2023-05-02 08:00:00|69508.2|69488.2|69477.8|69457.8|69551.3|69539.3|69466|69446.8|6438
1683018000000|2023-05-02 09:00:00|69472.2|69462.2|69440.6|69430.6|69478.1|69464.1|69410.4|69399|6175
1683021600000|2023-05-02 10:00:00|69440.5|69430.5|69477.1|69457.1|69480.3|69465.2|69440.5|69422|5383
1683025200000|2023-05-02 11:00:00|69476.5|69456.5|69483.2|69473.2|69490.7|69475.2|69463.5|69443.5|4391
1683028800000|2023-05-02 12:00:00|69483.3|69473.3|69536.5|69526.5|69544.1|69534.1|69479.7|69464.2|4619
1683032400000|2023-05-02 13:00:00|69537|69527|69524.8|69504.8|69557.3|69543.2|69502.3|69487.3|6440
1683036000000|2023-05-02 14:00:00|69524.7|69504.7|69399.3|69389.3|69525|69504.7|69371.1|69355.7|9226
1683039600000|2023-05-02 15:00:00|69399.4|69389.4|69361.3|69351.3|69415.9|69395.9|69352.9|69342.9|6810
1683043200000|2023-05-02 16:00:00|69361.1|69351.1|69348.2|69338.2|69370.4|69354.5|69347.1|69331.9|4884
1683046800000|2023-05-02 17:00:00|69348.1|69338.1|69363.5|69353.5|69363.5|69353.5|69343.2|69333.2|2887
1683050400000|2023-05-02 18:00:00|69362.7|69352.7|69346.5|69336.5|69381.5|69369.7|69346.5|69332.7|5392
1683054000000|2023-05-02 19:00:00|69355.2|69335.2|69326.8|69316.8|69367.9|69348|69315.9|69302.2|5848
1683057600000|2023-05-02 20:00:00|69326.6|69316.6|69406.7|69287.7|69416.4|69351.7|69326.5|69286.8|4898
1683061200000|2023-05-02 21:00:00|69406.4|69287.4|69371.7|69300|69412.7|69309.6|69368.6|69286.2|1135
1683064800000|2023-05-02 22:00:00|69372.2|69300.5|69369.6|69309.6|69393.5|69328.7|69346.1|69293.2|3287
1683068400000|2023-05-02 23:00:00|69368.8|69310.4|69312.3|69292.3|69382.4|69329.3|69312.2|69292.2|3108
1683072000000|2023-05-03 00:00:00|69312.4|69292.4|69338.5|69318.5|69362.4|69342.4|69301.7|69281.7|4518
1683075600000|2023-05-03 01:00:00|69338.6|69318.6|69280.2|69260.2|69354.6|69334.6|69274.4|69259.1|4546
1683079200000|2023-05-03 02:00:00|69280.1|69260.1|69299.9|69289.9|69309.8|69297|69253.5|69240.5|3553
1683082800000|2023-05-03 03:00:00|69300|69290|69336.9|69316.9|69359.4|69347.3|69286|69273.2|3172
1683086400000|2023-05-03 04:00:00|69336.8|69316.8|69372.5|69362.5|69377.5|69367.5|69325.8|69315.8|2752
1683090000000|2023-05-03 05:00:00|69372.4|69362.4|69353.5|69343.5|69378.1|69364.6|69341.6|69331.6|3024
1683093600000|2023-05-03 06:00:00|69353.3|69343.3|69340.9|69330.9|69366.8|69353.2|69329.3|69314.8|4969
1683097200000|2023-05-03 07:00:00|69341|69331|69235.6|69225.6|69357.1|69339.6|69230.9|69220.9|6540
1683100800000|2023-05-03 08:00:00|69235.7|69225.7|69198.2|69178.2|69251.8|69237.1|69165.3|69145.3|6450
1683104400000|2023-05-03 09:00:00|69198|69178|69227.2|69207.2|69242.9|69232.9|69174.3|69159.8|5772
1683108000000|2023-05-03 10:00:00|69227.5|69207.5|69239.4|69219.4|69258.3|69244.2|69217.1|69203.2|5850
1683111600000|2023-05-03 11:00:00|69239.5|69219.5|69223|69203|69255.5|69235.5|69197.6|69186.3|5339
1683115200000|2023-05-03 12:00:00|69223.1|69203.1|69189.9|69169.9|69284.4|69258.1|69178.8|69158.8|7288
1683118800000|2023-05-03 13:00:00|69190|69170|69170.4|69150.4|69197.8|69177.8|69157.9|69141.6|5932
1683122400000|2023-05-03 14:00:00|69170.6|69150.6|69133.7|69123.7|69186.4|69163.5|69111.6|69101.6|7764
1683126000000|2023-05-03 15:00:00|69133.9|69123.9|69179.7|69159.7|69186.1|69166.1|69132.5|69116.7|5090
1683129600000|2023-05-03 16:00:00|69179.6|69159.6|69173.3|69153.3|69187.3|69167.3|69139.9|69129.9|3571
1683133200000|2023-05-03 17:00:00|69173.1|69153.1|69247.3|69128.3|69247.3|69167.9|69158.4|69113.7|4503
1683136800000|2023-05-03 18:00:00|69232|69113|69224.4|69204.4|69267.2|69247.2|69076.1|69055.7|11031
1683140400000|2023-05-03 19:00:00|69225.9|69205.9|69253.5|69233.5|69311.8|69291.8|69224.9|69204.9|8738
1683144000000|2023-05-03 20:00:00|69253.8|69233.8|69256.5|69184.9|69256.5|69234.9|69222|69184.3|5793
1683147600000|2023-05-03 21:00:00|69272.3|69178.3|69231.9|69146.9|69286.4|69178.3|69226.2|69116.6|620
1683151200000|2023-05-03 22:00:00|69232.2|69147.2|69290.8|69171.8|69299.4|69234.7|69207.9|69130.4|3359
1683154800000|2023-05-03 23:00:00|69288.6|69169.6|69244.4|69224.4|69292|69241.4|69231.7|69154.5|4372
1683158400000|2023-05-04 00:00:00|69244.3|69224.3|69185.2|69165.2|69245.9|69225.9|69136.3|69116.3|6174
1683162000000|2023-05-04 01:00:00|69184.7|69164.7|69060.9|69040.9|69232.3|69212.3|69002.9|68982.9|8089
1683165600000|2023-05-04 02:00:00|69061|69041|68983.6|68973.6|69073.7|69063.7|68967.6|68957.6|6345
1683169200000|2023-05-04 03:00:00|68983.5|68973.5|69055.4|69045.4|69064.4|69054.4|68981.3|68971.3|4406
1683172800000|2023-05-04 04:00:00|69055.3|69045.3|69066.6|69056.6|69067.9|69057.9|69048.8|69038.8|2638
1683176400000|2023-05-04 05:00:00|69066.7|69056.7|69079.2|69069.2|69092|69082|69057.5|69043.1|4207
1683180000000|2023-05-04 06:00:00|69079.4|69069.4|69113.1|69103.1|69132.2|69122.2|69075.4|69065.4|6736
1683183600000|2023-05-04 07:00:00|69112.5|69102.5|69205.9|69195.9|69239.8|69226.8|69111.3|69101.3|8094
1683187200000|2023-05-04 08:00:00|69206|69196|69277.9|69267.9|69284|69274|69204.6|69194.6|5243
1683190800000|2023-05-04 09:00:00|69278.7|69268.7|69263.9|69253.9|69286.2|69276.2|69224.4|69208.2|5290
1683194400000|2023-05-04 10:00:00|69263.8|69253.8|69197.6|69177.6|69276.5|69261.5|69179|69169|5370
1683198000000|2023-05-04 11:00:00|69197.7|69177.7|69165.5|69155.5|69197.7|69183.4|69153.5|69143.5|4432
1683201600000|2023-05-04 12:00:00|69165.3|69155.3|69273.5|69253.5|69275.4|69260.7|69162.4|69145.4|6774
1683205200000|2023-05-04 13:00:00|69273.4|69253.4|69216.5|69196.5|69289.1|69274.3|69207.6|69193.9|8133
1683208800000|2023-05-04 14:00:00|69216.6|69196.6|69179.6|69169.6|69235.1|69225.1|69145.8|69135.8|8618
1683212400000|2023-05-04 15:00:00|69179.5|69169.5|69189.9|69179.9|69231.7|69221.7|69175.3|69165.3|6331
1683216000000|2023-05-04 16:00:00|69190|69180|69141.3|69131.3|69191|69181|69140.3|69130.3|4863
1683219600000|2023-05-04 17:00:00|69141.4|69131.4|69152.9|69142.9|69173.4|69161.1|69141.4|69131.4|4157
1683223200000|2023-05-04 18:00:00|69153.2|69143.2|69176.9|69166.9|69198.3|69182.8|69153.2|69143.2|4480
1683226800000|2023-05-04 19:00:00|69176.8|69166.8|69189.9|69169.9|69191.8|69178|69175.3|69165.3|4427
1683230400000|2023-05-04 20:00:00|69190|69170|69192.2|69130.3|69206.3|69177.9|69175.1|69129.5|1501
1683234000000|2023-05-04 21:00:00|69202.9|69118.9|69214.3|69140.6|69249.7|69142.1|69198.3|69106.7|3181
1683237600000|2023-05-04 22:00:00|69214.4|69131.7|69199.4|69140.9|69238.2|69152.8|69191.3|69122.6|1332
1683241200000|2023-05-04 23:00:00|69198.3|69142|69172.2|69152.2|69211.2|69162.3|69170.6|69132.2|3357
1683244800000|2023-05-05 00:00:00|69172.3|69152.3|69146.9|69126.9|69191.2|69171.2|69135.9|69117.2|2983
1683248400000|2023-05-05 01:00:00|69147|69127|69159.5|69149.5|69170.6|69156|69096|69076|5518
1683252000000|2023-05-05 02:00:00|69160.1|69150.1|69184.4|69174.4|69211.9|69201.9|69149.4|69139.4|4850
1683255600000|2023-05-05 03:00:00|69184.8|69174.8|69139.4|69129.4|69187.1|69177.1|69122.1|69112.1|3856
1683259200000|2023-05-05 04:00:00|69139.3|69129.3|69129.7|69119.7|69146.8|69136.8|69125.6|69115.6|2185
1683262800000|2023-05-05 05:00:00|69129.8|69119.8|69174.4|69164.4|69188.1|69178.1|69124.2|69114.2|3757
1683266400000|2023-05-05 06:00:00|69174.3|69164.3|69141.2|69131.2|69198.5|69188.5|69136.7|69126.7|5716
1683270000000|2023-05-05 07:00:00|69141.5|69131.5|69180|69170|69196.3|69186.3|69137.2|69127.2|6049
1683273600000|2023-05-05 08:00:00|69179.9|69169.9|69173.5|69163.5|69182.6|69172.6|69152.4|69142.4|4991
1683277200000|2023-05-05 09:00:00|69173.4|69163.4|69139.1|69129.1|69197.4|69187.4|69138.6|69128.6|4705
1683280800000|2023-05-05 10:00:00|69139|69129|69139.5|69129.5|69151.1|69141.1|69121.3|69103.6|3893
1683284400000|2023-05-05 11:00:00|69139.4|69129.4|69177.9|69167.9|69183.1|69173.1|69139.3|69125.7|3815
1683288000000|2023-05-05 12:00:00|69177.8|69167.8|69281.2|69271.2|69338.8|69323.9|69168.4|69103|7660
1683291600000|2023-05-05 13:00:00|69280.9|69270.9|69256.5|69236.5|69310.6|69298|69223.2|69213.1|9453
1683295200000|2023-05-05 14:00:00|69256.7|69236.7|69216.7|69206.7|69273.5|69263.5|69216.4|69206.4|6906
1683298800000|2023-05-05 15:00:00|69216.9|69206.9|69173.4|69163.4|69222.8|69212.8|69168.6|69158.6|5880
1683302400000|2023-05-05 16:00:00|69173.2|69163.2|69174.7|69164.7|69212.9|69202.9|69164.6|69154.6|3946
1683306000000|2023-05-05 17:00:00|69174.6|69164.6|69225.2|69215.2|69235.5|69225|69159.7|69149.7|3020
1683309600000|2023-05-05 18:00:00|69225.1|69215.1|69218.1|69198.1|69235.5|69222.2|69209.4|69194.5|2745
1683313200000|2023-05-05 19:00:00|69217.9|69197.9|69221.8|69211.8|69228.1|69212.1|69212.5|69195|3822
1683316800000|2023-05-05 20:00:00|69221.7|69211.7|69270.5|69153.8|69270.6|69212.3|69211|69152.9|1165
1683489600000|2023-05-07 20:00:00|69265.8|69139.8|69244.8|69118.8|69276.1|69150.1|69244.8|69118.8|36
1683493200000|2023-05-07 21:00:00|69253.2|69127.2|69266.5|69147.5|69289.2|69170.2|69237.2|69118.2|206
1683496800000|2023-05-07 22:00:00|69266.6|69147.6|69239.8|69152.1|69274.2|69155.2|69237.3|69118.3|451
1683500400000|2023-05-07 23:00:00|69236.1|69158.2|69232.1|69212.1|69245.8|69212.5|69197.4|69156.3|2114
1683504000000|2023-05-08 00:00:00|69230.1|69210.1|69235.5|69215.5|69272.6|69252.6|69226|69206|6349
1683507600000|2023-05-08 01:00:00|69235.6|69215.6|69221.1|69201.1|69255.6|69235.6|69171.2|69151.2|5324
1683511200000|2023-05-08 02:00:00|69220.8|69200.8|69206.9|69196.9|69246.2|69226.2|69187.4|69167.4|5286
1683514800000|2023-05-08 03:00:00|69206.8|69196.8|69209.2|69199.2|69213|69203|69185|69175|3616
1683518400000|2023-05-08 04:00:00|69209.3|69199.3|69192.3|69182.3|69213.8|69203.8|69189.8|69179.8|3108
1683522000000|2023-05-08 05:00:00|69192.2|69182.2|69219|69209|69220|69210|69191.4|69181.4|4172
1683525600000|2023-05-08 06:00:00|69219.4|69209.4|69224.2|69214.2|69228.9|69218.9|69194.8|69184.8|5034
1683529200000|2023-05-08 07:00:00|69224.1|69214.1|69197.6|69187.6|69240.5|69230.5|69192.4|69182.4|4748
1683532800000|2023-05-08 08:00:00|69197.5|69187.5|69243.2|69233.2|69245.4|69235.4|69194.5|69184.5|4759
1683536400000|2023-05-08 09:00:00|69243.1|69233.1|69239.6|69219.6|69255.1|69245.1|69232.7|69217.5|4732
1683540000000|2023-05-08 10:00:00|69236.1|69226.1|69239.5|69229.5|69243.5|69233.5|69225|69214.9|3406
1683543600000|2023-05-08 11:00:00|69239.4|69229.4|69235.5|69225.5|69245.7|69235.7|69225.8|69215.8|3536
1683547200000|2023-05-08 12:00:00|69235.3|69225.3|69225.5|69215.5|69248.2|69228.6|69213.3|69203.3|4075
1683550800000|2023-05-08 13:00:00|69225.4|69215.4|69193.6|69183.6|69230.6|69220.6|69193.3|69183.3|4464
1683554400000|2023-05-08 14:00:00|69193.9|69183.9|69217.4|69207.4|69225.3|69215.3|69193.3|69183.3|4451
1683558000000|2023-05-08 15:00:00|69217.6|69207.6|69203.4|69193.4|69231.8|69221.8|69191.9|69181.9|3301
1683561600000|2023-05-08 16:00:00|69203.2|69193.2|69189.1|69179.1|69203.3|69193.3|69185.1|69175.1|2283
1683565200000|2023-05-08 17:00:00|69189|69179|69203.8|69193.8|69212.8|69202.8|69187.8|69177.8|1481
1683568800000|2023-05-08 18:00:00|69203.9|69193.9|69217.2|69207.2|69234.3|69221.8|69202.4|69192.4|2790
1683572400000|2023-05-08 19:00:00|69217.3|69207.3|69220.7|69210.7|69228.7|69217.3|69211.3|69198.3|2606
1683576000000|2023-05-08 20:00:00|69220.5|69210.5|69233.7|69174|69234.5|69213|69214.8|69174|828
1683579600000|2023-05-08 21:00:00|69233.1|69173.7|69233.3|69178.3|69250.5|69178.3|69229.1|69151.4|1381
1683583200000|2023-05-08 22:00:00|69233.7|69178.6|69252.7|69182|69262.8|69212.1|69233.7|69156.1|2476
1683586800000|2023-05-08 23:00:00|69253.7|69180.6|69228.9|69208.9|69253.7|69218.8|69222.8|69173.9|1947
1683590400000|2023-05-09 00:00:00|69229|69209|69249.3|69229.3|69262.1|69242.1|69226|69206|3458
1683594000000|2023-05-09 01:00:00|69249.1|69229.1|69288.1|69278.1|69314.6|69304.6|69219.3|69207.9|3606
1683597600000|2023-05-09 02:00:00|69288|69278|69287.5|69277.5|69303.8|69293.8|69267.4|69257.4|4194
1683601200000|2023-05-09 03:00:00|69287.6|69277.6|69262.5|69252.5|69303.2|69293.2|69259|69249|3389
1683604800000|2023-05-09 04:00:00|69262.6|69252.6|69287|69277|69287.6|69277.6|69237.6|69227.6|2963
1683608400000|2023-05-09 05:00:00|69287.3|69277.3|69282.8|69272.8|69295.2|69285.2|69259.4|69249.4|3737
1683612000000|2023-05-09 06:00:00|69284|69274|69300.5|69290.5|69324.7|69314.7|69282|69272|5829
1683615600000|2023-05-09 07:00:00|69300.8|69290.8|69318.5|69308.5|69346.7|69336.7|69277|69267|6054
1683619200000|2023-05-09 08:00:00|69318.4|69308.4|69325.6|69315.6|69343.2|69333.2|69303.8|69293.8|4862
1683622800000|2023-05-09 09:00:00|69325.5|69315.5|69261.2|69251.2|69325.6|69315.6|69258|69248|4255
1683626400000|2023-05-09 10:00:00|69261.3|69251.3|69259.9|69249.9|69284.4|69274.4|69254.3|69244.3|3431
1683630000000|2023-05-09 11:00:00|69260|69250|69259.7|69249.7|69276.1|69266.1|69247.3|69237.3|3089
1683633600000|2023-05-09 12:00:00|69259.8|69249.8|69300|69290|69301.6|69291.6|69253|69243|4831
1683637200000|2023-05-09 13:00:00|69300.1|69290.1|69262.2|69252.2|69316.9|69306.9|69259.2|69249.2|5494
1683640800000|2023-05-09 14:00:00|69262|69252|69256.5|69246.5|69279.7|69269.7|69226.6|69212.9|5231
1683644400000|2023-05-09 15:00:00|69256.6|69246.6|69272.8|69262.8|69277|69267|69246.7|69236.7|3901
1683648000000|2023-05-09 16:00:00|69272.9|69262.9|69273.1|69263.1|69293.7|69283.7|69261.1|69251.1|3353
1683651600000|2023-05-09 17:00:00|69273|69263|69251.8|69241.8|69273.9|69263.9|69250.8|69240.8|2835
1683655200000|2023-05-09 18:00:00|69251.9|69241.9|69249.8|69239.8|69263.6|69253.6|69242.7|69232.5|3475
1683658800000|2023-05-09 19:00:00|69249.9|69239.9|69265.8|69255.8|69268.4|69258.4|69249.2|69239.2|3010
1683662400000|2023-05-09 20:00:00|69265.7|69255.7|69278.6|69227.7|69278.6|69256|69256.3|69226|1421
1683666000000|2023-05-09 21:00:00|69273.2|69223.8|69325.9|69216.6|69333.1|69224.2|69273.2|69194.9|946
1683669600000|2023-05-09 22:00:00|69330.8|69211.8|69262.1|69230.4|69331.5|69240.2|69256.3|69204|1144
1683673200000|2023-05-09 23:00:00|69261.5|69231|69247.3|69227.3|69266.3|69237|69242.8|69214.5|2278
1683676800000|2023-05-10 00:00:00|69247.4|69227.4|69236.9|69216.9|69264.1|69244.1|69231.7|69211.7|3364
1683680400000|2023-05-10 01:00:00|69236.8|69216.8|69319.7|69309.7|69328.6|69318.6|69200|69190|5114
1683684000000|2023-05-10 02:00:00|69320|69310|69325.5|69315.5|69346.5|69336.5|69298.2|69288.2|4804
1683687600000|2023-05-10 03:00:00|69325.4|69315.4|69311.3|69301.3|69335.7|69325.7|69308.8|69298.8|3206
1683691200000|2023-05-10 04:00:00|69311.2|69301.2|69325.1|69315.1|69327.4|69317.4|69305.8|69295.8|2311
1683694800000|2023-05-10 05:00:00|69325.2|69315.2|69340.6|69330.6|69362.4|69352.4|69307.7|69297.7|3793
1683698400000|2023-05-10 06:00:00|69340.7|69330.7|69334.9|69324.9|69358.4|69348.4|69323.9|69313.9|5485
1683702000000|2023-05-10 07:00:00|69335.1|69325.1|69322.3|69312.3|69342.3|69332.3|69297|69287|6375
1683705600000|2023-05-10 08:00:00|69322.2|69312.2|69316|69306|69339.4|69329.4|69259.3|69245|5708
1683709200000|2023-05-10 09:00:00|69315.8|69305.8|69308.4|69298.4|69322.7|69312.7|69289.1|69279.1|4210
1683712800000|2023-05-10 10:00:00|69306.2|69296.2|69288.4|69278.4|69319.8|69309.8|69288.2|69278.2|3917
1683716400000|2023-05-10 11:00:00|69288.5|69278.5|69293.3|69283.3|69300.4|69290.4|69274|69264|3636
1683720000000|2023-05-10 12:00:00|69293.4|69283.4|69182.3|69172.3|69350|69306.2|69172.8|69162.8|7503
1683723600000|2023-05-10 13:00:00|69182|69172|69293.5|69283.5|69313.5|69303.5|69178.3|69168.3|7965
1683727200000|2023-05-10 14:00:00|69293.4|69283.4|69392.7|69382.7|69415.6|69405.6|69276.3|69266.3|6740
1683730800000|2023-05-10 15:00:00|69392.8|69382.8|69396.7|69386.7|69405.2|69395.2|69361.2|69351.2|5071
1683734400000|2023-05-10 16:00:00|69396.6|69386.6|69399.5|69389.5|69409.9|69399.9|69389|69379|3537
1683738000000|2023-05-10 17:00:00|69399.3|69389.3|69407.3|69397.3|69426.2|69416.2|69388|69378|3324
1683741600000|2023-05-10 18:00:00|69407.4|69397.4|69391.6|69381.6|69407.4|69397.4|69374.6|69363.7|3372
1683745200000|2023-05-10 19:00:00|69391.7|69381.7|69374.9|69364.9|69396.9|69386.9|69363.4|69347.6|4171
1683748800000|2023-05-10 20:00:00|69375|69365|69432.9|69345.2|69433.2|69375.7|69371.6|69345.2|2295
1683752400000|2023-05-10 21:00:00|69432.8|69343.8|69400.8|69344.8|69444.5|69381.2|69391.7|69325.1|877
1683756000000|2023-05-10 22:00:00|69401.2|69345.2|69404.8|69345.5|69412.5|69354.8|69392.6|69333.8|1027
1683759600000|2023-05-10 23:00:00|69403.6|69346.7|69363.6|69343.6|69403.6|69373.6|69362.6|69342.6|2507
1683763200000|2023-05-11 00:00:00|69363.5|69343.5|69341.9|69321.9|69368.2|69349.7|69333.4|69313.6|4656
1683766800000|2023-05-11 01:00:00|69341.8|69321.8|69432.8|69422.8|69457.5|69443.5|69319|69299|6388
1683770400000|2023-05-11 02:00:00|69432.9|69422.9|69426.4|69416.4|69507.4|69497.4|69416|69403.6|5674
1683774000000|2023-05-11 03:00:00|69426.3|69416.3|69413.5|69403.5|69433.3|69419.6|69390.7|69380.7|3213
1683777600000|2023-05-11 04:00:00|69413.4|69403.4|69396.8|69386.8|69418.6|69408.6|69396.2|69386.2|2088
1683781200000|2023-05-11 05:00:00|69396.9|69386.9|69384.6|69374.6|69410.2|69400.2|69362.9|69352.9|3337
1683784800000|2023-05-11 06:00:00|69384.5|69374.5|69485.6|69475.6|69486.1|69476.1|69378.3|69368.3|6866
1683788400000|2023-05-11 07:00:00|69485.8|69475.8|69460.6|69450.6|69490.5|69480.5|69442.9|69432.9|6995
1683792000000|2023-05-11 08:00:00|69460.7|69450.7|69478|69468|69513.1|69503.1|69453|69443|6390
1683795600000|2023-05-11 09:00:00|69477.9|69467.9|69466.8|69456.8|69482.7|69472.7|69450.6|69440.6|5027
1683799200000|2023-05-11 10:00:00|69466.9|69456.9|69479.9|69459.9|69485.3|69475.3|69451.6|69441.6|4255
1683802800000|2023-05-11 11:00:00|69480.1|69460.1|69444.8|69434.8|69491.7|69481.7|69442.8|69432.8|5366
1683806400000|2023-05-11 12:00:00|69444.7|69434.7|69473.6|69463.6|69481.9|69471.9|69423.5|69403.5|8176
1683810000000|2023-05-11 13:00:00|69473.7|69463.7|69583.2|69573.2|69597.7|69583.6|69455.2|69438.2|7918
1683813600000|2023-05-11 14:00:00|69583.1|69573.1|69572|69562|69617|69607|69566.9|69556.9|7105
1683817200000|2023-05-11 15:00:00|69571.7|69561.7|69610.1|69600.1|69613.8|69603.8|69563.9|69552.9|5000
1683820800000|2023-05-11 16:00:00|69610.2|69600.2|69605.1|69595.1|69621.8|69611.8|69594.9|69584.9|3271
1683824400000|2023-05-11 17:00:00|69605.2|69595.2|69625.2|69615.2|69634.5|69624.5|69594.7|69584.7|3148
1683828000000|2023-05-11 18:00:00|69625.3|69615.3|69646.5|69626.5|69649.7|69629.7|69614.5|69599.4|3452
1683831600000|2023-05-11 19:00:00|69646.3|69626.3|69590.5|69570.5|69650.3|69636.5|69585.2|69570.1|3816
1683835200000|2023-05-11 20:00:00|69590.9|69570.9|69632.6|69569.4|69645.8|69600.3|69590.6|69565.3|3480
1683838800000|2023-05-11 21:00:00|69641.3|69558.5|69612.2|69571.6|69659.5|69592|69610.8|69554.2|1144
1683842400000|2023-05-11 22:00:00|69612.1|69571.8|69614.9|69594.9|69643.8|69595.4|69602.6|69563|1170
1683846000000|2023-05-11 23:00:00|69619.2|69588.1|69608.2|69588.2|69640.6|69608.1|69598|69578|2526
1683849600000|2023-05-12 00:00:00|69608.1|69588.1|69592.6|69572.6|69610.4|69594|69581.1|69561.1|3317
1683853200000|2023-05-12 01:00:00|69592.3|69572.3|69573.7|69563.7|69617|69602.6|69535.7|69518.5|5933
1683856800000|2023-05-12 02:00:00|69573.5|69563.5|69555|69545|69573.5|69563.5|69521.3|69511.3|4554
1683860400000|2023-05-12 03:00:00|69555.1|69545.1|69525|69515|69581.8|69567.9|69522.2|69512.2|3385
1683864000000|2023-05-12 04:00:00|69525.2|69515.2|69549.2|69539.2|69559.2|69545.1|69516.3|69506.3|2973
1683867600000|2023-05-12 05:00:00|69549.3|69539.3|69574.2|69564.2|69577.7|69567.7|69536.9|69526.9|3329
1683871200000|2023-05-12 06:00:00|69574.9|69564.9|69560.8|69550.8|69577.5|69567.5|69547.9|69537.9|5261
1683874800000|2023-05-12 07:00:00|69560.1|69550.1|69580.6|69570.6|69592.2|69582.2|69509.7|69499.7|6215
1683878400000|2023-05-12 08:00:00|69580.8|69570.8|69584.7|69574.7|69619.7|69603.7|69573.3|69563.3|5597
1683882000000|2023-05-12 09:00:00|69584.6|69574.6|69638.9|69628.9|69648.9|69638.9|69566.1|69556.1|4875
1683885600000|2023-05-12 10:00:00|69638.8|69628.8|69612.2|69602.2|69652.8|69634.9|69605.1|69592.5|3833
1683889200000|2023-05-12 11:00:00|69612.3|69602.3|69643.7|69633.7|69653.8|69643.8|69608.1|69598.1|3451
1683892800000|2023-05-12 12:00:00|69643.6|69633.6|69659.1|69649.1|69687.8|69677.8|69640.2|69630.2|5168
1683896400000|2023-05-12 13:00:00|69659|69649|69670.2|69650.2|69675.3|69661.2|69621.2|69606.7|6235
1683900000000|2023-05-12 14:00:00|69670.1|69650.1|69713.9|69703.9|69731.2|69721.2|69648.8|69638.8|6779
1683903600000|2023-05-12 15:00:00|69714.1|69704.1|69728|69718|69735|69725|69689.2|69679.2|4236
1683907200000|2023-05-12 16:00:00|69728.5|69718.5|69710.6|69700.6|69735.1|69725.1|69709.2|69699.2|2757
1683910800000|2023-05-12 17:00:00|69710.5|69700.5|69720.3|69710.3|69724.3|69714.3|69703.1|69693.1|2889
1683914400000|2023-05-12 18:00:00|69720.4|69710.4|69718.1|69708.1|69729.4|69719.4|69716.2|69706.2|2565
1683918000000|2023-05-12 19:00:00|69718.2|69708.2|69721.6|69711.6|69724.6|69714.6|69717.9|69707.9|2632
1683921600000|2023-05-12 20:00:00|69721.5|69711.5|69730.6|69710.6|69740.3|69725|69720.6|69700.6|1903
1684094400000|2023-05-14 20:00:00|69719.9|69697.9|69752.4|69646.6|69764.8|69698.9|69714.3|69637.7|26
1684098000000|2023-05-14 21:00:00|69713.8|69691.8|69726.5|69680.5|69743.9|69691.8|69707.9|69662.8|189
1684101600000|2023-05-14 22:00:00|69736.4|69680.4|69725.9|69679.7|69740.5|69685.4|69705.7|69660.2|864
1684105200000|2023-05-14 23:00:00|69724.7|69679.1|69723.5|69703.5|69747|69727|69709.7|69678.6|2699
1684108800000|2023-05-15 00:00:00|69723.3|69703.3|69718.4|69708.4|69751.5|69734.7|69717.2|69697.2|6453
1684112400000|2023-05-15 01:00:00|69718.7|69708.7|69673.2|69663.2|69732.2|69722.2|69652.3|69635.6|7112
1684116000000|2023-05-15 02:00:00|69673.3|69663.3|69736.1|69726.1|69749|69739|69663.9|69653.9|5843
1684119600000|2023-05-15 03:00:00|69736|69726|69745.8|69735.8|69755.1|69745.1|69706.7|69696.7|3929
1684123200000|2023-05-15 04:00:00|69745.9|69735.9|69730.9|69720.9|69755.1|69745.1|69728.7|69718.7|2444
1684126800000|2023-05-15 05:00:00|69730.6|69720.6|69653.2|69643.2|69737.2|69727.2|69649.4|69639.4|5118
1684130400000|2023-05-15 06:00:00|69653.1|69643.1|69581.2|69571.2|69671.5|69661.5|69581|69570.3|6692
1684134000000|2023-05-15 07:00:00|69581.1|69571.1|69592.1|69582.1|69629.1|69619.1|69556.3|69546.3|5931
1684137600000|2023-05-15 08:00:00|69592.2|69582.2|69631.7|69621.7|69645.4|69630.3|69566.4|69556.4|4905
1684141200000|2023-05-15 09:00:00|69631.5|69621.5|69633.3|69623.3|69664.8|69654.8|69623.1|69613.1|4337
1684144800000|2023-05-15 10:00:00|69633.2|69623.2|69608.7|69598.7|69642|69631.2|69603.7|69593.7|4031
1684148400000|2023-05-15 11:00:00|69608.6|69598.6|69637.4|69627.4|69650.8|69633.4|69592.3|69582.3|4322
1684152000000|2023-05-15 12:00:00|69637.3|69627.3|69631.9|69621.9|69652.4|69640.2|69608.8|69598.8|5982
1684155600000|2023-05-15 13:00:00|69632.5|69622.5|69630.4|69620.4|69644.2|69634.2|69610.4|69600.4|6775
1684159200000|2023-05-15 14:00:00|69630.5|69620.5|69652.2|69642.2|69668.8|69658.8|69630.3|69620.3|5312
1684162800000|2023-05-15 15:00:00|69652.3|69642.3|69594.9|69584.9|69656.4|69646.4|69592.5|69582.5|4147
1684166400000|2023-05-15 16:00:00|69595.9|69585.9|69585.6|69575.6|69611.5|69601.5|69585.5|69575.5|3134
1684170000000|2023-05-15 17:00:00|69585.7|69575.7|69606.8|69596.8|69608.8|69598.8|69585|69575|1878
1684173600000|2023-05-15 18:00:00|69606.7|69596.7|69620.9|69610.9|69623.1|69613.1|69600.8|69590.8|1981
1684177200000|2023-05-15 19:00:00|69621|69611|69614.3|69604.3|69624.3|69614.3|69609.4|69599.4|2575
1684180800000|2023-05-15 20:00:00|69614.2|69604.2|69625.8|69563.5|69627.4|69604.5|69606.5|69563.5|1471
1684184400000|2023-05-15 21:00:00|69626.2|69562.5|69653.7|69549.7|69667.3|69570.4|69626.2|69537.9|571
1684188000000|2023-05-15 22:00:00|69653.4|69550.4|69629.5|69593.3|69659.6|69605|69605.9|69543.3|4742
1684191600000|2023-05-15 23:00:00|69629.3|69591.8|69626.3|69606.3|69637|69617|69602.9|69572.1|2759
1684195200000|2023-05-16 00:00:00|69624.5|69604.5|69587|69577|69624.5|69604.5|69559.8|69545.9|3129
1684198800000|2023-05-16 01:00:00|69586.8|69576.8|69634.6|69614.6|69660.4|69650.4|69586.7|69575.6|4808
1684202400000|2023-05-16 02:00:00|69634.5|69614.5|69660.4|69650.4|69725.3|69705.7|69634.5|69614.5|5200
1684206000000|2023-05-16 03:00:00|69660.5|69650.5|69682.9|69672.9|69690.3|69680.3|69644.3|69631.7|3173
1684209600000|2023-05-16 04:00:00|69682.8|69672.8|69683.9|69673.9|69698.1|69688.1|69680|69670|1832
1684213200000|2023-05-16 05:00:00|69683.8|69673.8|69740.4|69730.4|69744.9|69734.9|69681.9|69671.9|3713
1684216800000|2023-05-16 06:00:00|69739.8|69729.8|69770.7|69760.7|69788.3|69778.3|69731.6|69721.6|6751
1684220400000|2023-05-16 07:00:00|69770.8|69760.8|69733.1|69723.1|69801.7|69791.7|69720.3|69710.3|5491
1684224000000|2023-05-16 08:00:00|69732.7|69722.7|69795.9|69785.9|69797.8|69787.8|69728.5|69718.5|4745
1684227600000|2023-05-16 09:00:00|69796.2|69786.2|69812.3|69802.3|69815.9|69805.9|69769.5|69759.5|4798
1684231200000|2023-05-16 10:00:00|69812.4|69802.4|69774.5|69764.5|69812.7|69802.7|69771.2|69761.2|3969
1684234800000|2023-05-16 11:00:00|69774.4|69764.4|69777.5|69767.5|69785.3|69775.3|69759|69749|3234
1684238400000|2023-05-16 12:00:00|69777.7|69767.7|69885.8|69875.8|69910.9|69893.9|69774|69764|6590
1684242000000|2023-05-16 13:00:00|69885.9|69875.9|69922.4|69912.4|69923.8|69913.8|69847.4|69831.5|8162
1684245600000|2023-05-16 14:00:00|69922.5|69912.5|69940.8|69930.8|69967.4|69957.4|69920|69910|6358
1684249200000|2023-05-16 15:00:00|69940.9|69930.9|69958.4|69948.4|69968.1|69958.1|69930.6|69920.6|5384
1684252800000|2023-05-16 16:00:00|69958.2|69948.2|69989.2|69979.2|69991.5|69981.5|69953.3|69943.3|3815
1684256400000|2023-05-16 17:00:00|69988.9|69978.9|69983|69973|69995.3|69985.3|69972.8|69962.8|3502
1684260000000|2023-05-16 18:00:00|69983.1|69973.1|69978.4|69968.4|69992.8|69982.8|69971.8|69961.8|2837
1684263600000|2023-05-16 19:00:00|69978.5|69968.5|69986.7|69976.7|69996.1|69980.8|69976.5|69966.5|3433
1684267200000|2023-05-16 20:00:00|69986.9|69976.9|70002.8|69969.3|70003|69983.8|69986.7|69969|2383
1684270800000|2023-05-16 21:00:00|70002.6|69969.4|69986.9|69952.4|70023.4|69969.4|69986.9|69918.5|574
1684274400000|2023-05-16 22:00:00|69994.1|69947.2|69997.2|69965.9|70005.4|69975.9|69988.8|69942.8|735
1684278000000|2023-05-16 23:00:00|69990.3|69966.7|69991.3|69971.3|70000.1|69980.1|69982|69962|2520
1684281600000|2023-05-17 00:00:00|69991.7|69971.7|69951.9|69931.9|69991.7|69971.7|69938.5|69923.5|4654
1684285200000|2023-05-17 01:00:00|69951.7|69931.7|70024.5|70004.5|70104.9|70084.9|69931.4|69921.4|7553
1684288800000|2023-05-17 02:00:00|70024.3|70004.3|70014.3|70004.3|70049.3|70034.8|69992.6|69974.3|5641
1684292400000|2023-05-17 03:00:00|70015.5|70005.5|70083.9|70073.9|70106.3|70086.3|70012.7|70002.7|4011
1684296000000|2023-05-17 04:00:00|70083.7|70073.7|70113.5|70103.5|70116|70106|70077.2|70067.2|3073
1684299600000|2023-05-17 05:00:00|70113.6|70103.6|70151.1|70141.1|70167|70157|70113.6|70103.6|4590
1684303200000|2023-05-17 06:00:00|70150.8|70140.8|70101.7|70091.7|70164|70151.9|70082.5|70072.5|6184
1684306800000|2023-05-17 07:00:00|70101.6|70091.6|70197.9|70177.9|70205.9|70195.9|70064.9|70054.9|6301
1684310400000|2023-05-17 08:00:00|70194.9|70174.9|70196.4|70186.4|70201.4|70191.4|70133.5|70123.5|6107
1684314000000|2023-05-17 09:00:00|70196.3|70186.3|70126.9|70116.9|70233.9|70223.9|70117.7|70107.7|5438
1684317600000|2023-05-17 10:00:00|70127|70117|70136.4|70126.4|70146|70136|70116.7|70103|4646
1684321200000|2023-05-17 11:00:00|70136.3|70126.3|70141|70131|70153.3|70143.3|70125.4|70115.4|4295
1684324800000|2023-05-17 12:00:00|70141.1|70131.1|70129.7|70119.7|70181.6|70171.6|70127.5|70117.4|5242
1684328400000|2023-05-17 13:00:00|70129.8|70119.8|70140.1|70130.1|70141.6|70131.6|70065|70055|7499
1684332000000|2023-05-17 14:00:00|70140.2|70130.2|70093.9|70083.9|70151.4|70141.4|70075.5|70065.5|7049
1684335600000|2023-05-17 15:00:00|70093.8|70083.8|70092.3|70082.3|70119.7|70109.7|70079.4|70069.4|2492
1684339200000|2023-05-17 16:00:00|70093.5|70083.5|70043.3|70033.3|70102.8|70092.8|70035.8|70018.6|3769
1684342800000|2023-05-17 17:00:00|70043.2|70033.2|70051.7|70041.7|70063.1|70053.1|70027.7|70017.1|3498
1684346400000|2023-05-17 18:00:00|70051.6|70041.6|70093.3|70083.3|70096.5|70085.5|70049.5|70039.5|4090
1684350000000|2023-05-17 19:00:00|70093.1|70083.1|70119.3|70109.3|70125.3|70109.7|70079.7|70065.3|4336
1684353600000|2023-05-17 20:00:00|70119.4|70109.4|70138|70039.5|70138|70109.6|70106.8|70039.5|2579
1684357200000|2023-05-17 21:00:00|70142.5|70033|70118.5|70052|70151.5|70052.9|70115.5|70028.4|647
1684360800000|2023-05-17 22:00:00|70118.4|70052.1|70115.9|70077.2|70148|70078.4|70112.6|70033.1|1536
1684364400000|2023-05-17 23:00:00|70115.5|70075.3|70139.3|70119.3|70150.7|70130.7|70103.2|70073.9|3145
1684368000000|2023-05-18 00:00:00|70141.2|70121.2|70142.6|70122.6|70187.1|70167.1|70124.1|70104.1|4050
1684371600000|2023-05-18 01:00:00|70142.8|70122.8|70141.4|70131.4|70203.5|70188.3|70087.1|70067.1|7365
1684375200000|2023-05-18 02:00:00|70141.3|70131.3|70127.3|70117.3|70174.9|70164.3|70107.2|70097.2|4699
1684378800000|2023-05-18 03:00:00|70127.2|70117.2|70208.5|70198.5|70235|70222.9|70122.1|70112.1|4908
1684382400000|2023-05-18 04:00:00|70208.4|70198.4|70283.8|70273.8|70295.7|70282.4|70202.4|70192.4|4343
1684386000000|2023-05-18 05:00:00|70283.9|70273.9|70339.2|70329.2|70341.6|70331.6|70276.5|70262.2|5560
1684389600000|2023-05-18 06:00:00|70338.7|70328.7|70342.1|70332.1|70355.4|70345.4|70282|70267.1|5971
1684393200000|2023-05-18 07:00:00|70342|70332|70441.7|70431.7|70465.3|70455.3|70338.9|70328.9|5862
1684396800000|2023-05-18 08:00:00|70441.9|70431.9|70472.4|70462.4|70488.8|70477.9|70409|70399|6008
1684400400000|2023-05-18 09:00:00|70472.3|70462.3|70505.3|70485.3|70586.3|70571.1|70472|70462|6358
1684404000000|2023-05-18 10:00:00|70505.2|70485.2|70472.9|70462.9|70505.2|70485.8|70442.9|70432.9|4700
1684407600000|2023-05-18 11:00:00|70473|70463|70437.8|70427.8|70512.9|70498.2|70416.8|70403.4|4610
1684411200000|2023-05-18 12:00:00|70437.7|70427.7|70554.4|70544.4|70581.8|70567.3|70417.9|70407.9|7072
1684414800000|2023-05-18 13:00:00|70554.3|70544.3|70602.7|70582.7|70614.7|70604.7|70512.9|70499.2|7858
1684418400000|2023-05-18 14:00:00|70602.2|70582.2|70562.2|70552.2|70604.6|70592.4|70519.8|70506.3|6798
1684422000000|2023-05-18 15:00:00|70561.9|70551.9|70489.5|70479.5|70597.6|70587.6|70478.3|70461.9|5788
1684425600000|2023-05-18 16:00:00|70488.2|70478.2|70541.5|70531.5|70563.1|70553.1|70462.1|70446.1|4834
1684429200000|2023-05-18 17:00:00|70541.7|70531.7|70546.2|70536.2|70556.3|70546.3|70512.9|70502.9|3171
1684432800000|2023-05-18 18:00:00|70546.9|70536.9|70533.8|70523.8|70547.4|70537.4|70518.9|70506.5|3517
1684436400000|2023-05-18 19:00:00|70534|70524|70504.9|70494.9|70538|70527.9|70504.9|70492|4432
1684440000000|2023-05-18 20:00:00|70504.8|70494.8|70548.4|70454.4|70551.1|70509.2|70503.8|70454.4|2793
1684443600000|2023-05-18 21:00:00|70548.1|70452|70583.1|70464.1|70599.5|70480.5|70538.8|70443.9|560
1684447200000|2023-05-18 22:00:00|70584.7|70465.7|70522.9|70469|70589.2|70495.7|70490.1|70447.3|1708
1684450800000|2023-05-18 23:00:00|70524.5|70468.9|70525.3|70505.3|70535.6|70509.4|70496.5|70468.9|2814
1684454400000|2023-05-19 00:00:00|70525.1|70505.1|70514.9|70504.9|70525.3|70505.3|70457.5|70439.7|4788
1684458000000|2023-05-19 01:00:00|70515|70505|70717.4|70697.4|70759.4|70739.4|70495.3|70475.3|7094
1684461600000|2023-05-19 02:00:00|70717.3|70697.3|70527.8|70507.8|70756|70736|70496.1|70481.5|7442
1684465200000|2023-05-19 03:00:00|70528|70508|70572.8|70552.8|70590.2|70580|70523.1|70505.4|5999
1684468800000|2023-05-19 04:00:00|70572.9|70552.9|70619|70609|70629.8|70615.3|70563.1|70548.6|4320
1684472400000|2023-05-19 05:00:00|70619.3|70609.3|70554.3|70534.3|70653.1|70638.1|70549.9|70529.9|5726
1684476000000|2023-05-19 06:00:00|70552.7|70532.7|70482.7|70472.7|70580.4|70560.4|70391.5|70373.6|7980
1684479600000|2023-05-19 07:00:00|70483|70473|70353.5|70343.5|70485.8|70475.8|70317.2|70302|7692
1684483200000|2023-05-19 08:00:00|70353.6|70343.6|70380.1|70370.1|70440.4|70421.1|70298|70284.4|7032
1684486800000|2023-05-19 09:00:00|70383|70363|70149.2|70139.2|70384.8|70370|70130.2|70111.5|7746
1684490400000|2023-05-19 10:00:00|70149.3|70139.3|70247.8|70227.8|70259.9|70239.9|70131.8|70114.1|6066
1684494000000|2023-05-19 11:00:00|70248.1|70228.1|70247.4|70227.4|70287.3|70267.3|70236.8|70216.8|5869
1684497600000|2023-05-19 12:00:00|70247.2|70227.2|70207.1|70187.1|70250.7|70234.8|70154.1|70134.1|6492
1684501200000|2023-05-19 13:00:00|70207|70187|70287.4|70277.4|70292.6|70279.3|70200.7|70180.7|8640
1684504800000|2023-05-19 14:00:00|70287.7|70277.7|70323|70313|70349.6|70333|70283.4|70265.2|7578
1684508400000|2023-05-19 15:00:00|70328.7|70308.7|70215.2|70195.2|70350.6|70335.7|70147.4|70127.4|10333
1684512000000|2023-05-19 16:00:00|70215.3|70195.3|70223.2|70203.2|70264|70244|70205.6|70185.6|7108
1684515600000|2023-05-19 17:00:00|70223.1|70203.1|70243.5|70233.5|70259.9|70242.6|70198.9|70178.9|4675
1684519200000|2023-05-19 18:00:00|70243.6|70233.6|70271.1|70261.1|70280|70266|70238.2|70218.7|5014
1684522800000|2023-05-19 19:00:00|70270.8|70260.8|70239.3|70219.3|70289.2|70269.2|70234.4|70217.4|5275
1684526400000|2023-05-19 20:00:00|70239.7|70219.7|70298|70179|70300.2|70236.4|70234.1|70178.3|4334
1684699200000|2023-05-21 20:00:00|70276.5|70254.5|70329.6|70239.7|70338.2|70264|70276.5|70207.8|33
1684702800000|2023-05-21 21:00:00|70328.5|70242.3|70298.2|70255|70328.5|70274|70280.7|70232.8|183
1684706400000|2023-05-21 22:00:00|70298.9|70254.7|70277.8|70241.5|70309|70258.8|70262.1|70204.6|1818
1684710000000|2023-05-21 23:00:00|70277.3|70242.5|70259.5|70239.5|70314.3|70276.5|70255|70187.7|2560
1684713600000|2023-05-22 00:00:00|70259.6|70239.6|70217.2|70197.2|70284.3|70264.3|70201.8|70186.1|5111
1684717200000|2023-05-22 01:00:00|70215.3|70195.3|70312.1|70302.1|70384.7|70364.7|70156.9|70142.4|9071
1684720800000|2023-05-22 02:00:00|70312|70302|70303.6|70293.6|70391.2|70375|70288.3|70277.5|7097
1684724400000|2023-05-22 03:00:00|70303.5|70293.5|70339.3|70329.3|70354|70338.2|70290.9|70272.6|5380
1684728000000|2023-05-22 04:00:00|70339.4|70329.4|70369.1|70349.1|70375.7|70359.9|70322.3|70310.1|3694
1684731600000|2023-05-22 05:00:00|70369.2|70349.2|70384.6|70374.6|70390.8|70380.6|70350.3|70337.2|5185
1684735200000|2023-05-22 06:00:00|70384.9|70374.9|70363.4|70353.4|70387.7|70377.3|70309.3|70298.7|7812
1684738800000|2023-05-22 07:00:00|70363.5|70353.5|70417.9|70407.9|70444.6|70429.7|70351.9|70334|7726
1684742400000|2023-05-22 08:00:00|70418|70408|70398.9|70388.9|70446.4|70436.4|70395.7|70376.3|6232
1684746000000|2023-05-22 09:00:00|70399.3|70389.3|70428.4|70418.4|70453.9|70440.1|70358.4|70345.4|6053
1684749600000|2023-05-22 10:00:00|70428.6|70418.6|70422|70412|70436.8|70420.7|70391|70371.4|5105
1684753200000|2023-05-22 11:00:00|70422.1|70412.1|70415.6|70405.6|70442.3|70432.3|70397.8|70387.8|5389
1684756800000|2023-05-22 12:00:00|70415.4|70405.4|70419.7|70409.7|70437.1|70423.8|70367.6|70357.6|5933
1684760400000|2023-05-22 13:00:00|70419.2|70409.2|70454.7|70444.7|70491|70481|70419.1|70409.1|7339
1684764000000|2023-05-22 14:00:00|70455.1|70445.1|70492.6|70472.6|70508.7|70488.7|70425|70406.1|8411
1684767600000|2023-05-22 15:00:00|70487.1|70477.1|70510.7|70490.7|70541.6|70531.6|70483|70468.6|5512
1684771200000|2023-05-22 16:00:00|70510.8|70490.8|70474.2|70454.2|70510.9|70491.3|70439.6|70423.4|3925
1684774800000|2023-05-22 17:00:00|70474.3|70454.3|70470.9|70450.9|70495.7|70475.7|70441.3|70421.3|5055
1684778400000|2023-05-22 18:00:00|70470.8|70450.8|70468.6|70448.6|70485|70471.3|70433.3|70418.4|4786
1684782000000|2023-05-22 19:00:00|70468.9|70448.9|70487.7|70477.7|70489.7|70478.4|70463.7|70443.7|4197
1684785600000|2023-05-22 20:00:00|70487.5|70477.5|70530.1|70411.1|70530.3|70481.6|70482.4|70410.7|3206
1684789200000|2023-05-22 21:00:00|70529.9|70410.9|70534.6|70420.3|70536.7|70439.8|70519.2|70409.4|561
1684792800000|2023-05-22 22:00:00|70534.9|70424|70509.5|70437.8|70535.4|70442.7|70501.7|70416.3|777
1684796400000|2023-05-22 23:00:00|70508.7|70438.7|70503.5|70483.5|70540.9|70502|70489.3|70437.7|2530
1684800000000|2023-05-23 00:00:00|70503.7|70483.7|70497.7|70477.7|70526.4|70506.4|70425.4|70405.4|5256
1684803600000|2023-05-23 01:00:00|70498|70478|70651.2|70631.2|70664.3|70644.3|70498|70478|8074
1684807200000|2023-05-23 02:00:00|70651.3|70631.3|70613|70603|70666.1|70646.9|70593.3|70583.3|5973
1684810800000|2023-05-23 03:00:00|70613.3|70603.3|70602|70592|70650.8|70633.3|70595.7|70585.7|4662
1684814400000|2023-05-23 04:00:00|70602.4|70592.4|70593.7|70583.7|70616.8|70606.8|70574.3|70564.3|3626
1684818000000|2023-05-23 05:00:00|70593.8|70583.8|70661.2|70651.2|70680.3|70665.3|70576.5|70566.5|6055
1684821600000|2023-05-23 06:00:00|70661.1|70651.1|70632|70622|70661.1|70651.1|70576.4|70561.7|8047
1684825200000|2023-05-23 07:00:00|70632.2|70622.2|70640.6|70630.6|70673.7|70663.5|70626.2|70616.2|7325
1684828800000|2023-05-23 08:00:00|70641|70631|70634.3|70624.3|70688.4|70677.4|70599.4|70587.8|7430
1684832400000|2023-05-23 09:00:00|70634.6|70624.6|70712.1|70692.1|70714.2|70694.2|70620.1|70609.9|5895
1684836000000|2023-05-23 10:00:00|70712|70692|70684|70674|70728.2|70713.9|70669.4|70659.4|6001
1684839600000|2023-05-23 11:00:00|70684.2|70674.2|70672.8|70662.8|70708.1|70697.8|70659.2|70647.2|5760
1684843200000|2023-05-23 12:00:00|70673|70663|70698.4|70688.4|70723.8|70710.4|70660.6|70647.3|7266
1684846800000|2023-05-23 13:00:00|70698.2|70688.2|70645|70625|70700.9|70688.2|70608.8|70594.6|9421
1684850400000|2023-05-23 14:00:00|70644.7|70624.7|70631.9|70611.9|70665.3|70646.3|70589.5|70579.5|8844
1684854000000|2023-05-23 15:00:00|70632|70612|70638|70628|70658.9|70644|70619.5|70607.4|5882
1684857600000|2023-05-23 16:00:00|70638.1|70628.1|70641.2|70631.2|70681|70663.7|70631.6|70621.6|4916
1684861200000|2023-05-23 17:00:00|70641|70631|70628|70618|70657.7|70647.7|70626.5|70616.5|4373
1684864800000|2023-05-23 18:00:00|70628.1|70618.1|70627.3|70617.3|70652.6|70642.6|70623.6|70613.6|3595
1684868400000|2023-05-23 19:00:00|70627.1|70617.1|70665|70655|70678.8|70658.8|70626.9|70616.9|4566
1684872000000|2023-05-23 20:00:00|70665.2|70655.2|70687.1|70613.4|70688.4|70655.2|70656.2|70613|2811
1684875600000|2023-05-23 21:00:00|70687|70612.9|70686.9|70578|70700.6|70612.9|70672.6|70573.4|319
1684879200000|2023-05-23 22:00:00|70686.8|70577.9|70654.6|70605.1|70691.6|70638.1|70652.3|70570.7|1315
1684882800000|2023-05-23 23:00:00|70654.1|70605.6|70651.8|70631.8|70675.8|70637.4|70635.3|70600.6|2909
1684886400000|2023-05-24 00:00:00|70651.9|70631.9|70681.1|70671.1|70686.9|70672.2|70615.1|70595.1|5027
1684890000000|2023-05-24 01:00:00|70680.7|70670.7|70758.6|70738.6|70827.8|70808.9|70669.3|70653|8564
1684893600000|2023-05-24 02:00:00|70758.8|70738.8|70721.1|70711.1|70787.7|70772.4|70710.1|70700.1|6800
1684897200000|2023-05-24 03:00:00|70721|70711|70668.9|70658.9|70726.2|70713.8|70649.7|70639.7|4931
1684900800000|2023-05-24 04:00:00|70669.1|70659.1|70618.7|70608.7|70676.9|70666.9|70606.1|70596.1|3815
1684904400000|2023-05-24 05:00:00|70619|70609|70527.8|70507.8|70635.5|70623.4|70511.7|70496.3|6599
1684908000000|2023-05-24 06:00:00|70527.5|70507.5|70634.4|70624.4|70638.6|70625.1|70510.6|70496.2|8568
1684911600000|2023-05-24 07:00:00|70635.2|70625.2|70605.1|70595.1|70674.2|70660.9|70584.7|70571.1|8110
1684915200000|2023-05-24 08:00:00|70605.3|70595.3|70483.8|70473.8|70609.2|70599.2|70467.1|70454.3|8733
1684918800000|2023-05-24 09:00:00|70483.7|70473.7|70572.1|70552.1|70572.3|70552.3|70468.6|70458.6|7388
1684922400000|2023-05-24 10:00:00|70572.3|70552.3|70604.5|70594.5|70616.3|70605.3|70566.5|70551|6913
1684926000000|2023-05-24 11:00:00|70604.7|70594.7|70572.7|70562.7|70623|70605.9|70566.5|70551.8|6177
1684929600000|2023-05-24 12:00:00|70570.5|70560.5|70564.3|70554.3|70581.8|70568.5|70499.2|70479.2|8535
1684933200000|2023-05-24 13:00:00|70564.2|70554.2|70618.6|70608.6|70631.3|70621.3|70535.3|70525.3|9405
1684936800000|2023-05-24 14:00:00|70619.5|70609.5|70667.7|70657.7|70678.9|70668.9|70611.5|70601.5|8190
1684940400000|2023-05-24 15:00:00|70667.8|70657.8|70693.2|70683.2|70709.9|70695.4|70651.6|70634.5|7337
1684944000000|2023-05-24 16:00:00|70693.1|70683.1|70704.3|70694.3|70736.5|70726.5|70688|70673.7|6136
1684947600000|2023-05-24 17:00:00|70704.1|70694.1|70695.9|70675.9|70713.5|70703.5|70667.1|70657.1|5053
1684951200000|2023-05-24 18:00:00|70696|70676|70674.7|70654.7|70715.4|70695.4|70638.8|70618.8|6111
1684954800000|2023-05-24 19:00:00|70674.6|70654.6|70652|70632|70681.6|70661.6|70637.7|70622.6|4172
1684958400000|2023-05-24 20:00:00|70652.3|70632.3|70709.3|70590.3|70709.3|70643.7|70641.5|70589|2264
1684962000000|2023-05-24 21:00:00|70710.1|70591.1|70681.4|70604.5|70711.2|70604.5|70681.4|70569.4|619
1684965600000|2023-05-24 22:00:00|70680.7|70601.7|70666.8|70602.5|70699.8|70642.2|70666.4|70566.1|2266
1684969200000|2023-05-24 23:00:00|70667.5|70602.2|70652.1|70632.1|70686.1|70654.9|70648.7|70602|2306
1684972800000|2023-05-25 00:00:00|70652.6|70632.6|70706|70686|70741|70721|70651.3|70631.3|4436
1684976400000|2023-05-25 01:00:00|70706.9|70686.9|70766.6|70746.6|70835.3|70823.6|70694|70679.6|7803
1684980000000|2023-05-25 02:00:00|70766.5|70746.5|70780|70770|70800.9|70789.4|70732.3|70722.3|6405
1684983600000|2023-05-25 03:00:00|70779.8|70769.8|70843|70833|70888.3|70878.3|70774.3|70764.3|5956
1684987200000|2023-05-25 04:00:00|70842.9|70832.9|70879.3|70869.3|70888|70878|70838|70828|4014
1684990800000|2023-05-25 05:00:00|70879.4|70869.4|70828.6|70808.6|70885|70875|70803.5|70793.5|6394
1684994400000|2023-05-25 06:00:00|70828.5|70808.5|70860.3|70850.3|70870.9|70860.9|70812|70792|7875
1684998000000|2023-05-25 07:00:00|70858.4|70848.4|70831.1|70821.1|70912.2|70901.5|70806.5|70795|7801
1685001600000|2023-05-25 08:00:00|70830.4|70820.4|70847.2|70837.2|70866.2|70853.3|70777.9|70760.9|7939
1685005200000|2023-05-25 09:00:00|70847.3|70837.3|70840.4|70830.4|70856.5|70846.5|70780.6|70770.6|6867
1685008800000|2023-05-25 10:00:00|70840|70830|70851.3|70841.3|70852.3|70842.3|70803.3|70792.4|5604
1685012400000|2023-05-25 11:00:00|70851.6|70841.6|70840.6|70830.6|70862.6|70852.6|70812|70799.7|5650
1685016000000|2023-05-25 12:00:00|70840.5|70830.5|70925.7|70915.7|70950|70930|70799|70782.6|9059
1685019600000|2023-05-25 13:00:00|70925.8|70915.8|70891.8|70881.8|70956.5|70936.5|70840|70823.1|8862
1685023200000|2023-05-25 14:00:00|70891|70881|70875.8|70865.8|70900.4|70885.3|70823|70809.8|8408
1685026800000|2023-05-25 15:00:00|70875.6|70865.6|70946.8|70936.8|70947.6|70937.6|70861.8|70844.6|6994
1685030400000|2023-05-25 16:00:00|70946.7|70936.7|70944.5|70924.5|70953.3|70938.2|70914|70899.6|5691
1685034000000|2023-05-25 17:00:00|70944.4|70924.4|70912.6|70892.6|70947.6|70932.2|70902.9|70888.2|4123
1685037600000|2023-05-25 18:00:00|70912.8|70892.8|70933.3|70923.3|70942.6|70928|70909.2|70889.2|4839
1685041200000|2023-05-25 19:00:00|70933.4|70923.4|70946.4|70936.4|70956.4|70940.6|70924.7|70914.7|4999
1685044800000|2023-05-25 20:00:00|70946.3|70936.3|70949.1|70889.9|70950.9|70936.5|70913.3|70889.3|2306
1685048400000|2023-05-25 21:00:00|70949|70889.8|70944.5|70884.2|70969.6|70889.8|70944.5|70856.3|488
1685052000000|2023-05-25 22:00:00|70952.5|70877.9|70931.2|70886.2|70966|70894.9|70917.8|70862.7|1136
1685055600000|2023-05-25 23:00:00|70928.8|70884.6|70951|70931|70951.4|70931.4|70911.8|70878.3|2125
1685059200000|2023-05-26 00:00:00|70949.9|70929.9|70934.4|70914.4|70995.6|70975.6|70931.2|70911.2|5047
1685062800000|2023-05-26 01:00:00|70934.3|70914.3|70841.1|70821.1|70950.9|70930.9|70837.3|70817.3|7282
1685066400000|2023-05-26 02:00:00|70841.3|70821.3|70817|70797|70841.5|70821.5|70763.9|70743.9|5224
1685070000000|2023-05-26 03:00:00|70817.1|70797.1|70736.7|70726.7|70830.4|70814.6|70735.1|70722.2|4750
1685073600000|2023-05-26 04:00:00|70736.6|70726.6|70701.6|70681.6|70746.8|70732.9|70667.4|70650.7|3267
1685077200000|2023-05-26 05:00:00|70701.2|70681.2|70721.4|70701.4|70739|70719.1|70678.6|70658.6|5803
1685080800000|2023-05-26 06:00:00|70721.5|70701.5|70654.1|70634.1|70746.7|70729.9|70599|70585.8|8425
1685084400000|2023-05-26 07:00:00|70654|70634|70582.3|70562.3|70658.2|70644.9|70579.1|70559.1|6620
1685088000000|2023-05-26 08:00:00|70582|70562|70730.3|70710.3|70734.5|70714.5|70567.6|70547.6|6347
1685091600000|2023-05-26 09:00:00|70730.4|70710.4|70733|70713|70806.9|70786.9|70728.6|70708.6|5907
1685095200000|2023-05-26 10:00:00|70732.8|70712.8|70684.7|70674.7|70745.7|70725.7|70664.4|70644.4|4326
1685098800000|2023-05-26 11:00:00|70684.8|70674.8|70681.8|70661.8|70705.9|70695.9|70657.1|70644.6|4242
1685102400000|2023-05-26 12:00:00|70681.9|70661.9|70753.2|70733.2|70795.4|70775.4|70674.6|70654.6|7587
1685106000000|2023-05-26 13:00:00|70753.7|70733.7|70764.4|70744.4|70790.9|70780.9|70733.5|70717.7|7721
1685109600000|2023-05-26 14:00:00|70764.5|70744.5|70673.3|70663.3|70764.5|70744.5|70661|70647.2|8702
1685113200000|2023-05-26 15:00:00|70673.2|70663.2|70744|70724|70775.1|70755.1|70650.4|70630.4|7794
1685116800000|2023-05-26 16:00:00|70744.1|70724.1|70749.5|70729.5|70766.2|70746.2|70708.7|70688.7|5832
1685120400000|2023-05-26 17:00:00|70749.3|70729.3|70759.3|70739.3|70765.8|70745.8|70716.2|70700.8|4338
1685124000000|2023-05-26 18:00:00|70759.2|70739.2|70747.6|70727.6|70764.5|70749.4|70739.7|70720.8|3469
1685127600000|2023-05-26 19:00:00|70747.7|70727.7|70751.4|70741.4|70761.1|70742|70733.6|70713.6|4316
1685131200000|2023-05-26 20:00:00|70755.9|70735.9|70794.7|70675.7|70799.2|70738.3|70737.7|70668.9|2835
1685304000000|2023-05-28 20:00:00|70785.8|70679.2|70756.8|70630.8|70818.1|70721.5|70743.5|70630.5|42
1685307600000|2023-05-28 21:00:00|70761.6|70635.6|70754.4|70635.4|70798.8|70672.8|70741.9|70622.9|301
1685311200000|2023-05-28 22:00:00|70750|70631|70768.6|70715.7|70816.9|70723.6|70742.8|70623.8|694
1685314800000|2023-05-28 23:00:00|70767.4|70717.4|70795.3|70775.3|70795.7|70775.7|70756.5|70703.2|2815
1685318400000|2023-05-29 00:00:00|70795.4|70775.4|70806.4|70786.4|70815.4|70795.4|70785.3|70765.3|5267
1685322000000|2023-05-29 01:00:00|70806.5|70786.5|70832.8|70812.8|70858.3|70838.3|70729.5|70709.5|6657
1685325600000|2023-05-29 02:00:00|70832.7|70812.7|70805.5|70795.5|70834.3|70816|70750.1|70730.1|5341
1685329200000|2023-05-29 03:00:00|70805.6|70795.6|70812.7|70792.7|70817.5|70800.7|70782.2|70762.2|3933
1685332800000|2023-05-29 04:00:00|70812.8|70792.8|70777.4|70767.4|70818.3|70798.3|70774.3|70756.1|2635
1685336400000|2023-05-29 05:00:00|70775.5|70765.5|70772.1|70752.1|70788.9|70775|70753|70733|5069
1685340000000|2023-05-29 06:00:00|70772.2|70752.2|70814.8|70794.8|70823.8|70803.8|70739.8|70721.3|5212
1685343600000|2023-05-29 07:00:00|70814.6|70794.6|70883.3|70863.3|70904|70884|70806.3|70786.3|5773
1685347200000|2023-05-29 08:00:00|70883|70863|70886.8|70866.8|70922.5|70902.5|70867.9|70847.9|4794
1685350800000|2023-05-29 09:00:00|70887|70867|70883.6|70863.6|70905.3|70885.3|70861|70841|4229
1685354400000|2023-05-29 10:00:00|70882.9|70862.9|70877.7|70857.7|70901.6|70881.6|70862.2|70842.2|3386
1685358000000|2023-05-29 11:00:00|70877.8|70857.8|70877.4|70857.4|70889|70873.2|70854.3|70835.8|3300
1685361600000|2023-05-29 12:00:00|70877.6|70857.6|70856.3|70836.3|70880|70860|70839.1|70826.9|3294
1685365200000|2023-05-29 13:00:00|70856|70836|70841.7|70821.7|70856|70838.6|70818.9|70798.9|4106
1685368800000|2023-05-29 14:00:00|70841.6|70821.6|70852.4|70832.4|70855.8|70835.8|70831|70815.3|2813
1685372400000|2023-05-29 15:00:00|70852.5|70832.5|70860.6|70840.6|70866.7|70846.7|70845.8|70825.8|1862
1685376000000|2023-05-29 16:00:00|70860.7|70840.7|70860.9|70840.9|70871.4|70852.1|70851.3|70831.3|1280
1685379600000|2023-05-29 17:00:00|70860.8|70840.8|70870.1|70850.1|70877.8|70857.8|70850.2|70836.7|1288
1685383200000|2023-05-29 18:00:00|70870.2|70850.2|70856.9|70836.9|70873.6|70853.6|70852.7|70832.7|1199
1685386800000|2023-05-29 19:00:00|70856.8|70836.8|70849.9|70829.9|70857.7|70841.7|70837.5|70817.5|1471
1685390400000|2023-05-29 20:00:00|70849.7|70829.7|70910|70791|70912.4|70842.5|70838.9|70790.4|4356
1685394000000|2023-05-29 21:00:00|70909.7|70790.7|70864.4|70824.9|70909.7|70834.5|70857.2|70784.8|667
1685397600000|2023-05-29 22:00:00|70863.3|70826.3|70869|70822.2|70891.8|70834|70857.5|70805.6|952
1685401200000|2023-05-29 23:00:00|70880|70824.4|70881.6|70861.6|70883.5|70863.5|70856.6|70824.4|2324
1685404800000|2023-05-30 00:00:00|70881.4|70861.4|70848.8|70828.8|70890.8|70870.8|70830.4|70810.4|4899
1685408400000|2023-05-30 01:00:00|70848.9|70828.9|70814.6|70794.6|70850|70830|70757.2|70737.2|6808
1685412000000|2023-05-30 02:00:00|70814.8|70794.8|70898.3|70888.3|70932.6|70921.7|70783.1|70769.1|5804
1685415600000|2023-05-30 03:00:00|70898.2|70888.2|71036.9|71026.9|71083.3|71066.7|70890.9|70880.9|6045
1685419200000|2023-05-30 04:00:00|71036.8|71026.8|71009|70999|71045.5|71035.5|70996.7|70986.7|4728
1685422800000|2023-05-30 05:00:00|71008.9|70998.9|71053.8|71043.8|71103.7|71090.5|71007.1|70992.1|6295
1685426400000|2023-05-30 06:00:00|71053.9|71043.9|70997.3|70987.3|71101.1|71087.3|70988.1|70978.1|7765
1685430000000|2023-05-30 07:00:00|70997.4|70987.4|71019.1|71009.1|71078.3|71068.3|70988.9|70978.9|7139
1685433600000|2023-05-30 08:00:00|71018.9|71008.9|70969.5|70959.5|71057.9|71047.9|70963.6|70953.6|6951
1685437200000|2023-05-30 09:00:00|70969.4|70959.4|70913.7|70893.7|71021.7|71011.7|70892.8|70872.8|7953
1685440800000|2023-05-30 10:00:00|70914.1|70894.1|70898.1|70888.1|70914.3|70894.3|70857.8|70841|6007
1685444400000|2023-05-30 11:00:00|70898.2|70888.2|70898.2|70888.2|70952.8|70937.5|70885.7|70875.7|7175
1685448000000|2023-05-30 12:00:00|70897.6|70887.6|70966.6|70946.6|70969|70949.6|70857.4|70847.4|6312
1685451600000|2023-05-30 13:00:00|70967|70947|70959.2|70949.2|70967.1|70950.2|70895.5|70880.7|8073
1685455200000|2023-05-30 14:00:00|70959|70949|70936.2|70926.2|70994.8|70974.8|70886.7|70876.1|7843
1685458800000|2023-05-30 15:00:00|70936.1|70926.1|70913.6|70903.6|70949.4|70932.5|70904|70894|5975
1685462400000|2023-05-30 16:00:00|70913.4|70903.4|70915.2|70905.2|70919.8|70909.8|70888.4|70873.4|4103
1685466000000|2023-05-30 17:00:00|70915.8|70905.8|70941.7|70931.7|70953.5|70937.3|70911.7|70898.1|4386
1685469600000|2023-05-30 18:00:00|70941.6|70931.6|70918.1|70908.1|70951.4|70938.1|70909.6|70895.1|4156
1685473200000|2023-05-30 19:00:00|70917.7|70907.7|70900.4|70880.4|70923.2|70913.2|70890.4|70877.3|3725
1685476800000|2023-05-30 20:00:00|70900.7|70880.7|70942.9|70872.7|70945.4|70906.1|70900.7|70872.6|3798
1685480400000|2023-05-30 21:00:00|70949.9|70866|70937.8|70885.3|70971.2|70896.7|70925.3|70850.7|1001
1685484000000|2023-05-30 22:00:00|70940|70885.1|70945.2|70881.7|70986.8|70900.2|70924.6|70873.7|1512
1685487600000|2023-05-30 23:00:00|70947.3|70884.8|70924.2|70904.2|70947.3|70914.8|70915|70878.1|3289
1685491200000|2023-05-31 00:00:00|70924.1|70904.1|70916.5|70896.5|70959.8|70939.8|70892.8|70872.8|4538
1685494800000|2023-05-31 01:00:00|70917.1|70897.1|71168.2|71148.2|71168.8|71148.8|70878.1|70865|7562
1685498400000|2023-05-31 02:00:00|71168.4|71148.4|71189.1|71179.1|71207.3|71192.3|71133.1|71118.1|6724
1685502000000|2023-05-31 03:00:00|71189.3|71179.3|71175.4|71165.4|71198.8|71188.8|71146.7|71133|4683
1685505600000|2023-05-31 04:00:00|71175.5|71165.5|71174.8|71164.8|71189.4|71179.4|71159|71149|2990
1685509200000|2023-05-31 05:00:00|71175|71165|71100.9|71090.9|71218.3|71208.3|71074|71061.2|6836
1685512800000|2023-05-31 06:00:00|71099.8|71089.8|71181|71171|71181.5|71171.5|71097.1|71087.1|8007
1685516400000|2023-05-31 07:00:00|71183.2|71173.2|71252.5|71242.5|71293.7|71279.7|71170.5|71154.9|7350
1685520000000|2023-05-31 08:00:00|71252.6|71242.6|71264.2|71254.2|71324.9|71311.6|71209.4|71199.4|6695
1685523600000|2023-05-31 09:00:00|71264.1|71254.1|71265.1|71255.1|71286.9|71271.3|71217.9|71207.9|5488
1685527200000|2023-05-31 10:00:00|71265.3|71255.3|71294.3|71274.3|71335.4|71323.1|71259.4|71249.4|5655
1685530800000|2023-05-31 11:00:00|71294.2|71274.2|71249.5|71239.5|71298.5|71285|71234.7|71224.7|6085
1685534400000|2023-05-31 12:00:00|71249.3|71239.3|71267.4|71257.4|71285.8|71269.7|71233.1|71219.1|6917
1685538000000|2023-05-31 13:00:00|71267.6|71257.6|71268.3|71248.3|71320.4|71310.4|71215.5|71205.5|7898
1685541600000|2023-05-31 14:00:00|71268.4|71248.4|71263.4|71253.4|71351.8|71333.1|71231.2|71214.5|9916
1685545200000|2023-05-31 15:00:00|71262.9|71252.9|71292.3|71282.3|71307.5|71297.5|71246.5|71229.4|7708
1685548800000|2023-05-31 16:00:00|71292.1|71282.1|71292.3|71282.3|71314.2|71303.4|71281.5|71271.5|5765
1685552400000|2023-05-31 17:00:00|71292.2|71282.2|71205.5|71185.5|71309.3|71299.3|71154.2|71134.2|6121
1685556000000|2023-05-31 18:00:00|71205.4|71185.4|71199.2|71189.2|71211.5|71194.5|71147.6|71127.6|4811
1685559600000|2023-05-31 19:00:00|71198.7|71188.7|71198.6|71178.6|71224|71204|71169.1|71154|5266
1685563200000|2023-05-31 20:00:00|71198.3|71178.3|71203.2|71183.2|71203.3|71183.3|71171.8|71157.5|2742
1685566800000|2023-05-31 21:00:00|71202.9|71182.9|71186.7|71135.3|71211.6|71184.5|71180.4|71121.2|1159
1685570400000|2023-05-31 22:00:00|71186.9|71135|71204.7|71150.1|71223.7|71159.2|71183.7|71132.2|1371
1685574000000|2023-05-31 23:00:00|71203.4|71151.4|71183.3|71163.3|71218.2|71177|71173.4|71149.5|3678
1685577600000|2023-06-01 00:00:00|71183.5|71163.5|71220.2|71200.2|71243.4|71225.3|71156.9|71136.9|4345
1685581200000|2023-06-01 01:00:00|71219.2|71199.2|71059.3|71049.3|71276.5|71257.8|71026.7|71010.3|8190
1685584800000|2023-06-01 02:00:00|71060.6|71050.6|71108.1|71098.1|71152.2|71139|71060.6|71050.6|7625
1685588400000|2023-06-01 03:00:00|71108.2|71098.2|71133|71123|71149|71136.9|71058.9|71043.5|5672
1685592000000|2023-06-01 04:00:00|71133.2|71123.2|71135.5|71125.5|71147.1|71137.1|71098.8|71085|3969
1685595600000|2023-06-01 05:00:00|71135.6|71125.6|71189.9|71179.9|71203.5|71193.5|71127.5|71110|6066
1685599200000|2023-06-01 06:00:00|71189.6|71179.6|71236|71226|71256.5|71246.5|71187.4|71173.6|6486
1685602800000|2023-06-01 07:00:00|71236.4|71226.4|71364.8|71354.8|71403.7|71393.5|71236.4|71226.4|6836
1685606400000|2023-06-01 08:00:00|71364.9|71354.9|71305|71285|71386.6|71376.6|71290.7|71275.7|5878
1685610000000|2023-06-01 09:00:00|71305.1|71285.1|71235|71215|71317.9|71304.9|71230.6|71215|5717
1685613600000|2023-06-01 10:00:00|71234.9|71214.9|71218.2|71208.2|71279.8|71269.8|71215|71205|5833
1685617200000|2023-06-01 11:00:00|71218.1|71208.1|71249.3|71239.3|71252.7|71242.7|71210.8|71194.8|4779
1685620800000|2023-06-01 12:00:00|71249.7|71239.7|71205.3|71185.3|71322.9|71302.9|71201.4|71183.6|8824
1685624400000|2023-06-01 13:00:00|71205.4|71185.4|71153.6|71133.6|71234.9|71221.4|71143.9|71127.4|8521
1685628000000|2023-06-01 14:00:00|71154.3|71134.3|71119|71109|71195|71175|71087.9|71067.9|8941
1685631600000|2023-06-01 15:00:00|71119.1|71109.1|71052.2|71032.2|71129.7|71119.7|71042.8|71022.8|6566
1685635200000|2023-06-01 16:00:00|71052.1|71032.1|71062.5|71042.5|71082.5|71068|71038|71024.6|4222
1685638800000|2023-06-01 17:00:00|71062.7|71042.7|71077|71067|71089|71074.2|71043.3|71033.3|3722
1685642400000|2023-06-01 18:00:00|71077.1|71067.1|71076.4|71056.4|71092.6|71079.7|71061.3|71045.9|3540
1685646000000|2023-06-01 19:00:00|71076|71056|71066|71056|71078.5|71064.9|71058|71042.6|4162
1685649600000|2023-06-01 20:00:00|71065.9|71055.9|71064|71024.1|71071.4|71056.3|71054.2|71022.4|1867
1685653200000|2023-06-01 21:00:00|71063.8|71023.1|71063.1|71028.5|71072.7|71035.8|71054.6|71018.3|496
1685656800000|2023-06-01 22:00:00|71060.7|71029.4|71071.7|71039.2|71084.8|71053.4|71052.5|71025.1|1037
1685660400000|2023-06-01 23:00:00|71071.3|71039.6|71054.8|71034.8|71079.6|71055.9|71045.7|71025.7|2659
1685664000000|2023-06-02 00:00:00|71055|71035|71120.7|71100.7|71125.4|71105.4|71025.1|71005.1|4322
1685667600000|2023-06-02 01:00:00|71121.1|71101.1|71033.5|71013.5|71158.3|71144.1|70960.7|70944.5|7376
1685671200000|2023-06-02 02:00:00|71033.4|71013.4|70895|70885|71057.6|71042.7|70892.4|70880.6|7142
1685674800000|2023-06-02 03:00:00|70893.7|70883.7|70874.5|70864.5|70931.5|70917.3|70830.1|70815.8|6909
1685678400000|2023-06-02 04:00:00|70874.4|70864.4|70937.6|70927.6|70950|70940|70866|70856|4229
1685682000000|2023-06-02 05:00:00|70937.7|70927.7|70852.5|70832.5|70957.5|70947.5|70839.6|70822.5|6094
1685685600000|2023-06-02 06:00:00|70852.4|70832.4|70861.3|70851.3|70933.8|70913.8|70828.8|70818.8|6932
1685689200000|2023-06-02 07:00:00|70860.4|70850.4|70886.3|70876.3|70930.4|70920.4|70840.1|70827.8|6356
1685692800000|2023-06-02 08:00:00|70886.9|70876.9|70721.8|70701.8|70912.1|70902.1|70679.4|70659.4|6417
1685696400000|2023-06-02 09:00:00|70721.2|70701.2|70732.7|70712.7|70803.7|70783.7|70690.7|70677.2|7233
1685700000000|2023-06-02 10:00:00|70732.8|70712.8|70747.3|70737.3|70763.5|70753.5|70690.7|70675.8|4927
1685703600000|2023-06-02 11:00:00|70747.2|70737.2|70852.7|70842.7|70863.6|70847.5|70737.3|70727.3|5642
1685707200000|2023-06-02 12:00:00|70852.8|70842.8|70928.1|70908.1|70992|70972|70819|70785.6|8927
1685710800000|2023-06-02 13:00:00|70927.8|70907.8|70979.7|70959.7|70988.7|70969.8|70835.4|70815.4|9856
1685714400000|2023-06-02 14:00:00|70979.3|70959.3|70966.3|70956.3|71013|71003|70927.5|70917.5|7865
1685718000000|2023-06-02 15:00:00|70965.1|70955.1|71024.3|71014.3|71036.9|71022.9|70955.6|70940.2|5363
1685721600000|2023-06-02 16:00:00|71024.4|71014.4|71063.9|71053.9|71077.1|71061.9|71012.8|71002.8|5382
1685725200000|2023-06-02 17:00:00|71063.8|71053.8|71108.7|71098.7|71111.8|71101.8|71058.8|71038.8|4209
1685728800000|2023-06-02 18:00:00|71107.3|71097.3|71077.2|71067.2|71132|71122|71076|71060.9|3764
1685732400000|2023-06-02 19:00:00|71077.1|71067.1|71076.9|71066.9|71093.6|71083.6|71069.4|71058.6|3683
1685736000000|2023-06-02 20:00:00|71077.1|71067.1|71124.7|71062|71126.4|71090.1|71074.9|71059.4|2559
1685908800000|2023-06-04 20:00:00|71115.1|71071.6|71090.6|70980.4|71127.5|71071.6|71053.4|70980.4|26
1685912400000|2023-06-04 21:00:00|71069.7|71023.5|71088.7|70990|71108.4|71023.5|71045.5|70952.5|217
1685916000000|2023-06-04 22:00:00|71090.7|70985.9|71090.2|71070.2|71119.6|71073.1|71082.2|70983.4|1163
1685919600000|2023-06-04 23:00:00|71090.6|71070.6|71145.4|71125.4|71153.2|71133.2|71087.1|71067.1|3141
1685923200000|2023-06-05 00:00:00|71145.3|71125.3|71160.6|71140.6|71177.4|71157.4|71124.8|71110.4|4354
1685926800000|2023-06-05 01:00:00|71160|71140|71072.4|71052.4|71214.5|71196.8|71042.4|71022.4|8358
1685930400000|2023-06-05 02:00:00|71072.7|71052.7|71153.9|71143.9|71190.4|71172.7|71063.8|71052.2|6707
1685934000000|2023-06-05 03:00:00|71154.4|71144.4|71137|71127|71168.6|71158.6|71116.3|71106.3|4742
1685937600000|2023-06-05 04:00:00|71137.6|71127.6|71193.8|71183.8|71213.6|71203.6|71134.7|71124.7|3791
1685941200000|2023-06-05 05:00:00|71194|71184|71210.7|71200.7|71247.7|71237.7|71179.2|71169.2|5917
1685944800000|2023-06-05 06:00:00|71210.6|71200.6|71265.4|71255.4|71281.6|71271.6|71206.3|71192.7|6101
1685948400000|2023-06-05 07:00:00|71265.2|71255.2|71290.4|71280.4|71329.6|71319.6|71249.1|71237.6|6998
1685952000000|2023-06-05 08:00:00|71290.1|71280.1|71328.7|71318.7|71338.9|71328.9|71252.6|71242.6|5606
1685955600000|2023-06-05 09:00:00|71328.6|71318.6|71322.4|71312.4|71363.7|71353.7|71286.8|71269|4707
1685959200000|2023-06-05 10:00:00|71322.5|71312.5|71298.4|71278.4|71336.6|71321.7|71290.7|71277.9|4119
1685962800000|2023-06-05 11:00:00|71298.1|71278.1|71262.2|71252.2|71309.2|71289.2|71261.6|71251.6|4003
1685966400000|2023-06-05 12:00:00|71262|71252|71314.6|71304.6|71343.3|71325.5|71261.7|71251.7|5147
1685970000000|2023-06-05 13:00:00|71314.2|71304.2|71248.9|71215.8|71314.3|71304.3|71217.6|71207.6|6848
1685973600000|2023-06-05 14:00:00|71245|71206.5|71179.8|71169.8|71246.1|71216.3|71090.5|71071.5|8917
1685977200000|2023-06-05 15:00:00|71179.3|71169.3|71147.1|71137.1|71202.6|71192.6|71140.5|71127.7|6299
1685980800000|2023-06-05 16:00:00|71147.2|71137.2|71153.2|71143.2|71173.6|71157.9|71118.9|71108.9|4526
1685984400000|2023-06-05 17:00:00|71153.1|71143.1|71177.2|71167.2|71181.5|71171.5|71152.6|71142.6|3586
1685988000000|2023-06-05 18:00:00|71177.3|71167.3|71176.5|71166.5|71184.1|71170.6|71160.4|71150.4|5112
1685991600000|2023-06-05 19:00:00|71176.3|71166.3|71198.9|71178.9|71202.2|71186.4|71174|71159.2|5055
1685995200000|2023-06-05 20:00:00|71199.3|71179.3|71214.3|71164.8|71214.4|71179.3|71187|71164.7|3257
1685998800000|2023-06-05 21:00:00|71214.7|71165|71200.7|71163.5|71223.7|71176.3|71194.6|71159.5|486
1686002400000|2023-06-05 22:00:00|71199.5|71169.2|71194.4|71174.4|71222.4|71176.4|71190.7|71162.4|1333
1686006000000|2023-06-05 23:00:00|71194.7|71174.7|71232.6|71212.6|71245|71222.7|71192.8|71172.8|2902
1686009600000|2023-06-06 00:00:00|71232.5|71212.5|71227.3|71207.3|71255.6|71235.6|71208.9|71190.9|3340
1686013200000|2023-06-06 01:00:00|71226.3|71206.3|71238.5|71228.5|71316|71297|71193.7|71177.3|6914
1686016800000|2023-06-06 02:00:00|71238.6|71228.6|71130.8|71110.8|71248.8|71238.8|71073.3|71053.3|7306
1686020400000|2023-06-06 03:00:00|71130.7|71110.7|71237.8|71217.8|71240.9|71224.2|71129|71109|4972
1686024000000|2023-06-06 04:00:00|71237.6|71217.6|71173.5|71163.5|71240.1|71227.2|71162.1|71142.1|4657
1686027600000|2023-06-06 05:00:00|71173.4|71163.4|71227.7|71217.7|71234.2|71223.9|71134.2|71121.2|5146
1686031200000|2023-06-06 06:00:00|71228.1|71218.1|71245.5|71235.5|71252.4|71242|71156.2|71146.2|7470
1686034800000|2023-06-06 07:00:00|71245.3|71235.3|71311.6|71301.6|71385.7|71365.7|71134.4|71118.2|8598
1686038400000|2023-06-06 08:00:00|71311.5|71301.5|71337.3|71317.3|71340.3|71323.1|71267.8|71257.8|7023
1686042000000|2023-06-06 09:00:00|71337|71317|71328.5|71318.5|71358.8|71348.8|71288.2|71278.2|5865
1686045600000|2023-06-06 10:00:00|71328.7|71318.7|71320.6|71310.6|71349.4|71332|71313.3|71295.9|5236
1686049200000|2023-06-06 11:00:00|71320.5|71310.5|71319.8|71299.8|71332.7|71316.8|71277.6|71264|5449
1686052800000|2023-06-06 12:00:00|71319.9|71299.9|71357|71347|71406.8|71390.3|71299.8|71285|6246
1686056400000|2023-06-06 13:00:00|71357.2|71347.2|71406.4|71396.4|71424|71407.8|71321.1|71304.2|6958
1686060000000|2023-06-06 14:00:00|71406.6|71396.6|71351|71341|71452.3|71437.6|71334.9|71314.9|7288
1686063600000|2023-06-06 15:00:00|71351.3|71341.3|71301.7|71281.7|71374.4|71358.6|71287.9|71267.9|5665
1686067200000|2023-06-06 16:00:00|71301.8|71281.8|71300|71280|71314.3|71294.3|71263.9|71248.5|3924
1686070800000|2023-06-06 17:00:00|71300.1|71280.1|71318.5|71308.5|71325|71312.8|71299.2|71279.2|3371
1686074400000|2023-06-06 18:00:00|71318.6|71308.6|71297.7|71287.7|71328.5|71313.4|71293.4|71276.1|2428
1686078000000|2023-06-06 19:00:00|71297.8|71287.8|71302.3|71282.3|71320.3|71302.7|71289.4|71273.2|4093
1686081600000|2023-06-06 20:00:00|71302.1|71282.1|71308.7|71266.4|71310.1|71290.1|71293.1|71266|2516
1686085200000|2023-06-06 21:00:00|71309.3|71266.7|71328.6|71275.3|71351.3|71279.6|71298.8|71264.1|664
1686088800000|2023-06-06 22:00:00|71331.5|71274.7|71293.8|71273.8|71331.6|71280.2|71287.9|71262.9|727
1686092400000|2023-06-06 23:00:00|71293.7|71273.7|71239.4|71219.4|71295.2|71275.2|71227.4|71207.4|1850
1686096000000|2023-06-07 00:00:00|71239.7|71219.7|71221.4|71201.4|71257.9|71238.8|71202.8|71192.4|4225
1686099600000|2023-06-07 01:00:00|71221.8|71201.8|71209.9|71199.9|71235.5|71220.1|71130.2|71110.2|7598
1686103200000|2023-06-07 02:00:00|71210|71200|71225.3|71205.3|71285.9|71275.2|71205.6|71185.6|6307
1686106800000|2023-06-07 03:00:00|71225.5|71205.5|71293.4|71283.4|71338|71318|71223.9|71203.9|5496
1686110400000|2023-06-07 04:00:00|71293.5|71283.5|71275.4|71265.4|71297.8|71287.8|71268.2|71258.2|2688
1686114000000|2023-06-07 05:00:00|71275.7|71265.7|71317.5|71307.5|71318.2|71308.2|71270.6|71260.6|5064
1686117600000|2023-06-07 06:00:00|71317.7|71307.7|71371.7|71361.7|71417.2|71399.6|71295.2|71278|7010
1686121200000|2023-06-07 07:00:00|71371.8|71361.8|71370|71350|71434.5|71416.9|71361.1|71346.1|7265
1686124800000|2023-06-07 08:00:00|71370.1|71350.1|71343.4|71323.4|71396.1|71386.1|71333.1|71322.5|6010
1686128400000|2023-06-07 09:00:00|71343.3|71323.3|71301.1|71291.1|71363.4|71349.4|71298.4|71288.4|6005
1686132000000|2023-06-07 10:00:00|71301.2|71291.2|71234.4|71224.4|71301.2|71291.2|71216.7|71205.4|4961
1686135600000|2023-06-07 11:00:00|71234.3|71224.3|71239.6|71229.6|71253.6|71238.7|71208.4|71198.4|4857
1686139200000|2023-06-07 12:00:00|71239.9|71229.9|71266.8|71256.8|71286.5|71272.3|71216.8|71206.8|6075
1686142800000|2023-06-07 13:00:00|71266.7|71256.7|71164.3|71154.3|71278|71268|71160.6|71150.6|8023
1686146400000|2023-06-07 14:00:00|71164.2|71154.2|71370|71360|71379.6|71368.2|71162.2|71149.4|9669
1686150000000|2023-06-07 15:00:00|71370.1|71360.1|71403|71393|71422.8|71407|71353.8|71343.8|7718
1686153600000|2023-06-07 16:00:00|71402.7|71392.7|71512.6|71502.6|71515.9|71505.9|71397.8|71386.7|5216
1686157200000|2023-06-07 17:00:00|71512.5|71502.5|71485.2|71475.2|71542.7|71528.5|71472.9|71458|4752
1686160800000|2023-06-07 18:00:00|71485.4|71475.4|71476.5|71456.5|71493.1|71482|71465|71447.4|3885
1686164400000|2023-06-07 19:00:00|71476.3|71456.3|71491.2|71471.2|71491.4|71475|71464.9|71450.4|3573
1686168000000|2023-06-07 20:00:00|71491.1|71471.1|71511.3|71439.9|71514.6|71494.6|71464.8|71439.9|3709
1686171600000|2023-06-07 21:00:00|71511.8|71439.8|71498.5|71447.5|71529.3|71447.6|71496.9|71408.8|700
1686175200000|2023-06-07 22:00:00|71504|71447|71503.9|71454.4|71531.9|71467|71482.4|71438|4828
1686178800000|2023-06-07 23:00:00|71503.1|71455.3|71478.1|71458.1|71527.6|71482.2|71473.8|71452.6|4323
1686182400000|2023-06-08 00:00:00|71475.6|71455.6|71454.8|71434.8|71487.6|71471.2|71434.3|71414.3|5159
1686186000000|2023-06-08 01:00:00|71454.6|71434.6|71507.8|71487.8|71567.7|71547.7|71450.5|71434.6|8097
1686189600000|2023-06-08 02:00:00|71500.7|71490.7|71521.7|71501.7|71532.6|71517.9|71452.6|71438.8|7109
1686193200000|2023-06-08 03:00:00|71524.1|71504.1|71532.2|71522.2|71538.7|71527.1|71477.3|71467.3|4738
1686196800000|2023-06-08 04:00:00|71532.3|71522.3|71493.9|71483.9|71540.6|71526.7|71489.3|71470.7|4110
1686200400000|2023-06-08 05:00:00|71494.1|71484.1|71464.6|71454.6|71507.8|71493.9|71429.9|71416.6|6023
1686204000000|2023-06-08 06:00:00|71464.7|71454.7|71458.3|71448.3|71487.5|71476.6|71381.5|71365.8|6587
1686207600000|2023-06-08 07:00:00|71458.8|71448.8|71418.2|71408.2|71474.5|71464.5|71418.2|71406.8|6922
1686211200000|2023-06-08 08:00:00|71418.1|71408.1|71411.2|71401.2|71432.6|71422.6|71392.7|71378.4|5182
1686214800000|2023-06-08 09:00:00|71411.1|71401.1|71419.1|71409.1|71448.7|71438.5|71408.8|71398.8|4078
1686218400000|2023-06-08 10:00:00|71418.7|71408.7|71434.9|71414.9|71452|71438.6|71394.3|71380.2|4577
1686222000000|2023-06-08 11:00:00|71435|71415|71403|71393|71473.6|71457.4|71396.4|71384|5270
1686225600000|2023-06-08 12:00:00|71403.2|71393.2|71333.3|71313.3|71408.5|71398.5|71308.8|71295.5|7345
1686229200000|2023-06-08 13:00:00|71333.5|71313.5|71278.6|71258.6|71356.4|71336.4|71244.3|71232|9188
1686232800000|2023-06-08 14:00:00|71277.9|71257.9|71199.9|71179.9|71277.9|71258.7|71186.3|71171.5|7261
1686236400000|2023-06-08 15:00:00|71199.8|71179.8|71229.2|71219.2|71232.2|71219.3|71174.5|71163.3|6141
1686240000000|2023-06-08 16:00:00|71229.1|71219.1|71203.7|71183.7|71250.5|71235.2|71191.6|71177.2|4990
1686243600000|2023-06-08 17:00:00|71203.8|71183.8|71228.4|71218.4|71237.6|71225.8|71198.1|71181.6|4136
1686247200000|2023-06-08 18:00:00|71228.5|71218.5|71223.4|71213.4|71232.2|71221.5|71206|71194.2|3480
1686250800000|2023-06-08 19:00:00|71223.3|71213.3|71209.6|71189.6|71244.2|71224.2|71205.6|71185.9|3243
1686254400000|2023-06-08 20:00:00|71209.8|71189.8|71251.6|71152.3|71252.2|71199.2|71197.9|71152.3|1689
1686258000000|2023-06-08 21:00:00|71252.6|71153|71238.1|71166.7|71272.6|71170.2|71232.9|71146.2|685
1686261600000|2023-06-08 22:00:00|71241|71166|71224.6|71173.9|71258.6|71202.1|71214.8|71153.4|2589
1686265200000|2023-06-08 23:00:00|71225.6|71172.2|71229.7|71209.7|71233.8|71213.8|71200.3|71169.4|4094
1686268800000|2023-06-09 00:00:00|71229.6|71209.6|71205.8|71185.8|71239.7|71219.7|71175.9|71155.9|4563
1686272400000|2023-06-09 01:00:00|71205.5|71185.5|71259.5|71249.5|71292.7|71277.9|71193.5|71173.5|7873
1686276000000|2023-06-09 02:00:00|71259.4|71249.4|71319.7|71309.7|71339.9|71328.3|71252.5|71237|5978
1686279600000|2023-06-09 03:00:00|71319.6|71309.6|71365.2|71355.2|71381.8|71371.8|71290.7|71276.4|4694
1686283200000|2023-06-09 04:00:00|71365.1|71355.1|71351.1|71341.1|71380|71365.9|71346.2|71336.2|3156
1686286800000|2023-06-09 05:00:00|71351.2|71341.2|71321.1|71311.1|71353.3|71342.4|71296.3|71286.3|5417
1686290400000|2023-06-09 06:00:00|71319.9|71309.9|71322.6|71312.6|71344.2|71332.8|71299.8|71289.8|5706
1686294000000|2023-06-09 07:00:00|71322.5|71312.5|71339.3|71319.3|71372.3|71360.3|71322.2|71309.7|5924
1686297600000|2023-06-09 08:00:00|71339.2|71319.2|71348.8|71338.8|71386.5|71370.9|71307.9|71297.9|5857
1686301200000|2023-06-09 09:00:00|71348.9|71338.9|71440.3|71430.3|71440.8|71430.5|71311.6|71296.3|5682
1686304800000|2023-06-09 10:00:00|71440.4|71430.4|71451.7|71441.7|71460.4|71450.4|71413.8|71400.4|3862
1686308400000|2023-06-09 11:00:00|71451.8|71441.8|71425.7|71405.7|71454.1|71441.8|71403.7|71387.7|5295
1686312000000|2023-06-09 12:00:00|71427.7|71407.7|71430.8|71420.8|71455.3|71445.3|71380.1|71363.8|7284
1686315600000|2023-06-09 13:00:00|71430.7|71420.7|71423.9|71413.9|71454.8|71441.4|71402.9|71390.7|8063
1686319200000|2023-06-09 14:00:00|71423.8|71413.8|71423.3|71413.3|71434.9|71419.5|71360.3|71345.2|7167
1686322800000|2023-06-09 15:00:00|71423.2|71413.2|71427.9|71417.9|71429.6|71419.6|71386.2|71366.2|5639
1686326400000|2023-06-09 16:00:00|71428.3|71418.3|71442.7|71422.7|71473.6|71453.6|71427.6|71413.8|4463
1686330000000|2023-06-09 17:00:00|71442.9|71422.9|71430.8|71410.8|71448.4|71428.4|71414.7|71394.7|3541
1686333600000|2023-06-09 18:00:00|71430.7|71410.7|71437.6|71417.6|71448.2|71428.2|71417.2|71401.4|2752
1686337200000|2023-06-09 19:00:00|71437.5|71417.5|71447.2|71427.2|71452.9|71437.9|71433.5|71413.5|3313
1686340800000|2023-06-09 20:00:00|71447.3|71427.3|71495.8|71385.2|71495.8|71434.8|71423.5|71384.8|3219
1686513600000|2023-06-11 20:00:00|71454.9|71354.2|71445.3|71319.3|71485.4|71416.7|71438|71314.1|25
1686517200000|2023-06-11 21:00:00|71446.3|71320.3|71465.3|71367.2|71475.8|71392|71359.5|71233.5|651
1686520800000|2023-06-11 22:00:00|71466.7|71363|71446.7|71388.2|71481.1|71396.8|71443.9|71357.9|604
1686524400000|2023-06-11 23:00:00|71441.6|71402.3|71434.2|71414.2|71449.2|71423.3|71420|71362|2812
1686528000000|2023-06-12 00:00:00|71435.3|71415.3|71477.3|71457.3|71481.9|71464.6|71434.7|71414.7|4408
1686531600000|2023-06-12 01:00:00|71477.9|71457.9|71571.3|71561.3|71587.9|71567.9|71433.9|71413.9|7249
1686535200000|2023-06-12 02:00:00|71572.9|71562.9|71543.9|71533.9|71599.9|71586|71524.9|71514.9|5629
1686538800000|2023-06-12 03:00:00|71544|71534|71520.8|71510.8|71556.4|71546.4|71513.6|71501.1|4027
1686542400000|2023-06-12 04:00:00|71520.9|71510.9|71546.1|71536.1|71553|71543|71513.9|71503.9|3687
1686546000000|2023-06-12 05:00:00|71546.6|71536.6|71540.1|71530.1|71554|71544|71482.5|71468.9|6192
1686549600000|2023-06-12 06:00:00|71540.2|71530.2|71556.1|71546.1|71565.9|71550.1|71486.5|71476.5|5794
1686553200000|2023-06-12 07:00:00|71561.5|71541.5|71524.1|71514.1|71597.8|71587.5|71520.8|71506.2|6576
1686556800000|2023-06-12 08:00:00|71524|71514|71498.7|71488.7|71539|71529|71486.4|71476.4|6077
1686560400000|2023-06-12 09:00:00|71496.4|71486.4|71523.5|71513.5|71543.1|71528.1|71491.2|71481.2|5434
1686564000000|2023-06-12 10:00:00|71523.4|71513.4|71541.6|71531.6|71555.9|71545.9|71519.5|71505.1|5507
1686567600000|2023-06-12 11:00:00|71541.5|71531.5|71539.7|71529.7|71564.2|71554.2|71535|71519.3|5429
1686571200000|2023-06-12 12:00:00|71539.6|71529.6|71512.8|71502.8|71556.3|71546.3|71508|71491.2|6181
1686574800000|2023-06-12 13:00:00|71512.9|71502.9|71574.8|71564.8|71596.4|71582.2|71499.7|71489.7|6958
1686578400000|2023-06-12 14:00:00|71574.4|71564.4|71573.5|71563.5|71585|71575|71536.8|71526.8|7116
1686582000000|2023-06-12 15:00:00|71573|71563|71598.8|71588.8|71602.9|71592.9|71550.9|71540.9|5706
1686585600000|2023-06-12 16:00:00|71598.7|71588.7|71587.8|71577.8|71614.7|71598.3|71575.9|71565.9|3959
1686589200000|2023-06-12 17:00:00|71587.7|71577.7|71577|71567|71603.3|71593.3|71568.8|71558.8|3747
1686592800000|2023-06-12 18:00:00|71577.2|71567.2|71587.2|71577.2|71600|71586.2|71574.6|71561.6|4656
1686596400000|2023-06-12 19:00:00|71584.1|71574.1|71563.5|71553.5|71586.3|71576.3|71561.2|71548.1|3711
1686600000000|2023-06-12 20:00:00|71563.4|71553.4|71581.3|71539.4|71581.4|71557.2|71563.4|71538.9|2992
1686603600000|2023-06-12 21:00:00|71582|71538.8|71581.7|71535.4|71590.2|71539.2|71577.5|71526.3|549
1686607200000|2023-06-12 22:00:00|71581.8|71535.2|71572.7|71541.8|71583.4|71551.6|71563.1|71533.2|2346
1686610800000|2023-06-12 23:00:00|71567.8|71547.8|71570.1|71550.1|71573.2|71553.2|71558.9|71538.9|6495
1686614400000|2023-06-13 00:00:00|71571|71551|71598.3|71578.3|71615.6|71595.6|71542.3|71522.3|4688
1686618000000|2023-06-13 01:00:00|71598.1|71578.1|71762.3|71742.3|71782.1|71765.4|71559|71547.2|8098
1686621600000|2023-06-13 02:00:00|71761.8|71741.8|71691.4|71681.4|71792.2|71775.6|71670.5|71660.5|6885
1686625200000|2023-06-13 03:00:00|71691.1|71681.1|71681.2|71671.2|71719.4|71709.4|71633.6|71623.6|6203
1686628800000|2023-06-13 04:00:00|71680.8|71670.8|71710.5|71700.5|71733.4|71714.8|71676.4|71664.6|4141
1686632400000|2023-06-13 05:00:00|71710.6|71700.6|71768.4|71758.4|71768.7|71758.7|71692.4|71682.4|5648
1686636000000|2023-06-13 06:00:00|71768.5|71758.5|71704.7|71694.7|71768.5|71758.5|71604.5|71584.5|7468
1686639600000|2023-06-13 07:00:00|71705|71695|71606.2|71586.2|71712.3|71699.9|71575.5|71555.5|7289
1686643200000|2023-06-13 08:00:00|71606.3|71586.3|71627.4|71617.4|71673.8|71653.8|71576.4|71560.4|6038
1686646800000|2023-06-13 09:00:00|71627.5|71617.5|71652|71632|71662.8|71650.5|71614.1|71604.1|4811
1686650400000|2023-06-13 10:00:00|71652.2|71632.2|71620.8|71610.8|71658.3|71643.1|71611.5|71599.6|3982
1686654000000|2023-06-13 11:00:00|71620.6|71610.6|71597.2|71577.2|71632.9|71619.8|71592.1|71577.1|3821
1686657600000|2023-06-13 12:00:00|71597|71577|71589.1|71569.1|71661.5|71641.5|71495.8|71475.8|8924
1686661200000|2023-06-13 13:00:00|71589.2|71569.2|71636.5|71616.5|71638.2|71618.2|71506.4|71486.4|9929
1686664800000|2023-06-13 14:00:00|71636.4|71616.4|71636.4|71616.4|71697.6|71677.6|71612.8|71592.8|8645
1686668400000|2023-06-13 15:00:00|71636|71616|71719.3|71699.3|71766.8|71746.8|71618.4|71598.4|7955
1686672000000|2023-06-13 16:00:00|71718.9|71698.9|71672.7|71652.7|71723.9|71703.9|71663|71643|6290
1686675600000|2023-06-13 17:00:00|71673.2|71653.2|71753.6|71733.6|71760.7|71740.7|71660.6|71640.6|4879
1686679200000|2023-06-13 18:00:00|71753.7|71733.7|71775.9|71755.9|71798|71783.8|71752|71732|4645
1686682800000|2023-06-13 19:00:00|71775.8|71755.8|71741.3|71731.3|71781.6|71765.6|71740.7|71726.2|4190
1686686400000|2023-06-13 20:00:00|71741.4|71731.4|71801.8|71715.6|71801.8|71743.8|71741.3|71715.6|2901
1686690000000|2023-06-13 21:00:00|71803.2|71707.4|71772.3|71683.1|71806|71707.5|71768.7|71661.4|623
1686693600000|2023-06-13 22:00:00|71774.3|71682.1|71754.4|71691.9|71774.6|71703.5|71744.9|71676.2|1765
1686697200000|2023-06-13 23:00:00|71752.5|71691.6|71748.9|71728.9|71765.1|71735.8|71744.4|71688.2|3979
1686700800000|2023-06-14 00:00:00|71748.7|71728.7|71781.9|71761.9|71796.6|71776.6|71742.8|71722.8|4530
1686704400000|2023-06-14 01:00:00|71782.3|71762.3|71701.1|71691.1|71798.1|71781.9|71684.7|71669.4|6834
1686708000000|2023-06-14 02:00:00|71701|71691|71703.8|71693.8|71744.4|71728.4|71669.4|71649.4|6545
1686711600000|2023-06-14 03:00:00|71704|71694|71722.1|71712.1|71760.6|71750.6|71702.6|71692.6|3773
1686715200000|2023-06-14 04:00:00|71722.2|71712.2|71704.7|71694.7|71747.3|71737.3|71699.6|71682.9|3505
1686718800000|2023-06-14 05:00:00|71703.8|71693.8|71768.1|71748.1|71772.2|71757.7|71701|71691|5835
1686722400000|2023-06-14 06:00:00|71768.4|71748.4|71757.7|71747.7|71793.5|71773.5|71733.8|71718.6|5903
1686726000000|2023-06-14 07:00:00|71757.6|71747.6|71688.4|71678.4|71763.9|71753.9|71670.5|71657.3|5725
1686729600000|2023-06-14 08:00:00|71688.2|71678.2|71707.3|71697.3|71716.8|71702.2|71652.7|71636|4998
1686733200000|2023-06-14 09:00:00|71707.8|71697.8|71676.9|71666.9|71732.5|71715.5|71654.2|71637.6|5415
1686736800000|2023-06-14 10:00:00|71677|71667|71671|71661|71686.6|71676.6|71657.7|71646.7|4048
1686740400000|2023-06-14 11:00:00|71671.1|71661.1|71688.5|71678.5|71693.8|71680.5|71670.5|71660.5|3552
1686744000000|2023-06-14 12:00:00|71688.8|71678.8|71630.3|71620.3|71700.1|71684.2|71622.8|71602.8|6577
1686747600000|2023-06-14 13:00:00|71630.5|71620.5|71575.2|71555.2|71636.7|71626.7|71552.1|71542.1|6739
1686751200000|2023-06-14 14:00:00|71575.1|71555.1|71514.2|71504.2|71581.2|71567.2|71513.2|71503.2|5474
1686754800000|2023-06-14 15:00:00|71514.4|71504.4|71529.1|71519.1|71547.1|71529.4|71514|71499.9|4976
1686758400000|2023-06-14 16:00:00|71529.2|71519.2|71532.9|71512.9|71550.3|71540.3|71516.6|71500.9|4036
1686762000000|2023-06-14 17:00:00|71533|71513|71617.4|71518.6|71619.3|71575.4|71528|71512|3345
1686765600000|2023-06-14 18:00:00|71616.9|71516.1|71693.9|71673.9|71788.5|71768.5|71616.9|71512.7|11572
1686769200000|2023-06-14 19:00:00|71693.5|71673.5|71757.4|71737.4|71766.9|71752.7|71667.7|71647.7|7996
1686772800000|2023-06-14 20:00:00|71757.5|71737.5|71803.1|71684.1|71805.2|71763.9|71742|71682.8|1828
1686776400000|2023-06-14 21:00:00|71802.7|71683.7|71794.6|71675.8|71803.8|71684.8|71780.1|71661.1|425
1686780000000|2023-06-14 22:00:00|71794.5|71675.6|71774.7|71718.6|71802.2|71750.4|71768.9|71673.5|2063
1686783600000|2023-06-14 23:00:00|71775|71716.5|71720|71700|71785|71765|71716.7|71696.7|4913
1686787200000|2023-06-15 00:00:00|71719.9|71699.9|71756|71736|71777.2|71757.2|71707.3|71687.3|4135
1686790800000|2023-06-15 01:00:00|71756.1|71736.1|71880.8|71860.8|71885.9|71872.2|71756.1|71736.1|8258
1686794400000|2023-06-15 02:00:00|71879.7|71859.7|71835.4|71825.4|71931.8|71911.8|71814.8|71800.6|7656
1686798000000|2023-06-15 03:00:00|71836|71826|71817.4|71797.4|71862.2|71844.6|71805.7|71791.1|4992
1686801600000|2023-06-15 04:00:00|71817.3|71797.3|71761.6|71741.6|71847.8|71837.8|71753.5|71733.5|4067
1686805200000|2023-06-15 05:00:00|71762.5|71742.5|71633.3|71613.3|71813.5|71794.7|71572.6|71552.6|7831
1686808800000|2023-06-15 06:00:00|71633.1|71613.1|71652|71642|71689.5|71676.4|71617.9|71604.2|7425
1686812400000|2023-06-15 07:00:00|71651.9|71641.9|71595.7|71585.7|71686.8|71674.6|71571.3|71561.3|7018
1686816000000|2023-06-15 08:00:00|71596.3|71586.3|71652.5|71642.5|71658.4|71648.4|71584|71574|5202
1686819600000|2023-06-15 09:00:00|71652.3|71642.3|71634.2|71614.2|71662.7|71652.7|71617.2|71600.5|5386
1686823200000|2023-06-15 10:00:00|71634.1|71614.1|71663.8|71653.8|71667.4|71654|71627.9|71609.5|4865
1686826800000|2023-06-15 11:00:00|71662.7|71652.7|71722.9|71702.9|71725.4|71713.3|71656.2|71640.9|5065
1686830400000|2023-06-15 12:00:00|71723|71703|71581.3|71571.3|71740.3|71720.3|71581.2|71566.7|8707
1686834000000|2023-06-15 13:00:00|71582.1|71572.1|71377.5|71357.5|71585.1|71572.6|71368.4|71350.2|9613
1686837600000|2023-06-15 14:00:00|71377.4|71357.4|71379.9|71369.9|71389.8|71376.6|71325|71305|8575
1686841200000|2023-06-15 15:00:00|71380.1|71370.1|71331.9|71311.9|71402.5|71387.9|71326.6|71311.6|6743
1686844800000|2023-06-15 16:00:00|71332|71312|71270|71260|71333.7|71313.7|71216.4|71196.4|5721
1686848400000|2023-06-15 17:00:00|71270.1|71260.1|71217.6|71207.6|71312.6|71292.6|71204.1|71190.6|5772
1686852000000|2023-06-15 18:00:00|71217.5|71207.5|71238.1|71218.1|71274.9|71254.9|71184.5|71171.3|4806
1686855600000|2023-06-15 19:00:00|71238|71218|71208.5|71188.5|71238.1|71218.1|71185.2|71168.8|3639
1686859200000|2023-06-15 20:00:00|71208.1|71188.1|71223.9|71180.1|71237.2|71217.2|71202.7|71177.9|2284
1686862800000|2023-06-15 21:00:00|71223.8|71180.2|71254.6|71178.4|71272.4|71184.3|71222.5|71165.8|569
1686866400000|2023-06-15 22:00:00|71254.9|71176.7|71224.8|71176.2|71259.7|71193.2|71222.6|71151.8|1583
1686870000000|2023-06-15 23:00:00|71224.3|71176.8|71238|71218|71238.4|71218.4|71213.2|71175.9|4023
1686873600000|2023-06-16 00:00:00|71238.1|71218.1|71325|71305|71335.5|71315.5|71228.3|71208.3|5042
1686877200000|2023-06-16 01:00:00|71324.9|71304.9|71365.7|71345.7|71389.1|71369.1|71277.7|71257.7|7372
1686880800000|2023-06-16 02:00:00|71365.2|71345.2|71449|71429|71454.6|71439.4|71352.2|71332.2|7478
1686884400000|2023-06-16 03:00:00|71443.6|71433.6|71383.4|71373.4|71444.8|71434.8|71353.8|71337.1|5827
1686888000000|2023-06-16 04:00:00|71383.1|71373.1|71363.3|71353.3|71394|71384|71308.7|71296.5|3771
1686891600000|2023-06-16 05:00:00|71363.6|71353.6|71295.7|71285.7|71392.4|71376.5|71250.4|71239.7|6211
1686895200000|2023-06-16 06:00:00|71296.1|71286.1|71192|71172|71296.9|71286.9|71080.9|71065.7|8786
1686898800000|2023-06-16 07:00:00|71187.2|71177.2|71269.6|71249.6|71297.7|71277.7|71184.7|71165.5|7813
1686902400000|2023-06-16 08:00:00|71268.6|71248.6|71157.4|71137.4|71288|71268|71137.5|71117.5|6698
1686906000000|2023-06-16 09:00:00|71157.1|71137.1|71134.2|71114.2|71191.2|71171.2|71050.2|71030.2|7566
1686909600000|2023-06-16 10:00:00|71133.3|71113.3|71173.1|71163.1|71177.5|71163.9|71114.6|71094.6|5786
1686913200000|2023-06-16 11:00:00|71173|71163|71317.5|71297.5|71345.4|71326.9|71159.8|71139.8|6716
1686916800000|2023-06-16 12:00:00|71317.8|71297.8|71347.7|71327.7|71355|71338.2|71233.3|71213.3|7636
1686920400000|2023-06-16 13:00:00|71348|71328|71305.7|71272.1|71368.7|71351.9|71278.5|71258.5|7932
1686924000000|2023-06-16 14:00:00|71287.9|71267.9|71339.2|71329.2|71387.6|71371|71244.8|71224.8|9760
1686927600000|2023-06-16 15:00:00|71339.3|71329.3|71335.1|71315.1|71360.4|71346.7|71271.6|71251.6|7062
1686931200000|2023-06-16 16:00:00|71335.4|71315.4|71302.1|71292.1|71356|71336|71300.8|71287.7|5640
1686934800000|2023-06-16 17:00:00|71302|71292|71295.1|71275.1|71311.3|71292.2|71280.4|71265|4174
1686938400000|2023-06-16 18:00:00|71294.7|71274.7|71303.6|71283.6|71315.1|71302.4|71292.7|71274|5146
1686942000000|2023-06-16 19:00:00|71303.7|71283.7|71288.6|71278.6|71312.3|71292.3|71285.4|71265.4|4417
1686945600000|2023-06-16 20:00:00|71288.5|71278.5|71306.4|71258.3|71311.9|71285.3|71280|71253.6|3543
1687118400000|2023-06-18 20:00:00|71377.1|71253|71333.6|71207.6|71377.1|71275.9|71296.8|71207.6|51
1687122000000|2023-06-18 21:00:00|71338.5|71223.7|71349.2|71254.9|71380.1|71261.2|71335.8|71222.9|638
1687125600000|2023-06-18 22:00:00|71348.5|71254.4|71328.3|71284|71356.5|71288.9|71322|71248.9|2678
1687129200000|2023-06-18 23:00:00|71327.5|71284.8|71361.8|71310.4|71386.3|71349.1|71312.9|71283.4|4219
1687132800000|2023-06-19 00:00:00|71360|71312.6|71447.7|71427.7|71450.2|71430.2|71347.3|71309.7|4791
1687136400000|2023-06-19 01:00:00|71447.6|71427.6|71494|71484|71526.4|71511.6|71385.4|71365.5|6875
1687140000000|2023-06-19 02:00:00|71493.8|71483.8|71515.1|71505.1|71533.4|71523.4|71478.8|71468.8|5691
1687143600000|2023-06-19 03:00:00|71515.2|71505.2|71532.8|71522.8|71557.9|71547.9|71507|71497|5126
1687147200000|2023-06-19 04:00:00|71533.6|71523.6|71496.6|71486.6|71549.4|71538.1|71495.5|71485.5|4323
1687150800000|2023-06-19 05:00:00|71496.5|71486.5|71537.5|71517.5|71541.7|71523.8|71474.4|71459.2|5723
1687154400000|2023-06-19 06:00:00|71537.6|71517.6|71591.4|71581.4|71627.9|71615.3|71518.7|71504.5|5728
1687158000000|2023-06-19 07:00:00|71591.1|71581.1|71599.5|71579.5|71674.9|71664.9|71548|71528|6613
1687161600000|2023-06-19 08:00:00|71599.6|71579.6|71595.5|71575.5|71643|71623|71572.3|71555.6|6006
1687165200000|2023-06-19 09:00:00|71595.6|71575.6|71645.7|71625.7|71663.3|71647.3|71571.7|71551.7|5198
1687168800000|2023-06-19 10:00:00|71645.9|71625.9|71616|71596|71657.4|71641.9|71604.4|71584.4|5475
1687172400000|2023-06-19 11:00:00|71616.1|71596.1|71628.8|71608.8|71640.3|71620.3|71600|71580|5009
1687176000000|2023-06-19 12:00:00|71628.9|71608.9|71670.2|71660.2|71683.1|71669|71618.8|71598.8|5162
1687179600000|2023-06-19 13:00:00|71670.4|71660.4|71624.2|71604.2|71672.4|71662.4|71617.4|71597.4|6193
1687183200000|2023-06-19 14:00:00|71623|71603|71647.3|71627.3|71651|71635.5|71619.7|71599.7|5126
1687186800000|2023-06-19 15:00:00|71647.5|71627.5|71655.7|71635.7|71660.1|71644.9|71640.1|71620.1|2640
1687190400000|2023-06-19 16:00:00|71655.8|71635.8|71659.4|71639.4|71669.5|71655.3|71648.7|71635.2|1636
1687194000000|2023-06-19 17:00:00|71659.5|71639.5|71642.4|71622.4|71659.5|71639.5|71641.6|71621.6|1035
1687197600000|2023-06-19 18:00:00|71642.5|71622.5|71643.7|71623.7|71645.6|71629.5|71635.5|71619.2|911
1687201200000|2023-06-19 19:00:00|71643.6|71623.6|71645.3|71625.3|71650.1|71630.1|71641.5|71621.5|902
1687204800000|2023-06-19 20:00:00|71645.2|71625.2|71661.9|71618.3|71662.3|71633.5|71638.4|71617.1|916
1687208400000|2023-06-19 21:00:00|71662.4|71618|71662.5|71621|71668.3|71621.5|71658.9|71613.4|513
1687212000000|2023-06-19 22:00:00|71662.8|71621.3|71649.8|71613.7|71667.1|71631.7|71631.5|71607.8|636
1687215600000|2023-06-19 23:00:00|71648.6|71614.9|71636.8|71616.8|71655.1|71635.1|71633.7|71610|1690
1687219200000|2023-06-20 00:00:00|71636.6|71616.6|71687.9|71667.9|71708.8|71688.8|71617|71597|5083
1687222800000|2023-06-20 01:00:00|71687.8|71667.8|71806.9|71786.9|71820.5|71808.9|71658.2|71638.2|7502
1687226400000|2023-06-20 02:00:00|71806.8|71786.8|71781.1|71761.1|71863.6|71849|71761.3|71751.3|6926
1687230000000|2023-06-20 03:00:00|71781.2|71761.2|71793.3|71783.3|71816.1|71806.1|71768.6|71758.6|4312
1687233600000|2023-06-20 04:00:00|71794.4|71784.4|71820.4|71810.4|71820.5|71810.5|71786.9|71772.5|4447
1687237200000|2023-06-20 05:00:00|71820.9|71810.9|71814.7|71804.7|71842.2|71832.2|71787.2|71777.2|5521
1687240800000|2023-06-20 06:00:00|71814.9|71804.9|71753.6|71743.6|71815.4|71805.4|71688.3|71678.3|6087
1687244400000|2023-06-20 07:00:00|71753.7|71743.7|71779.3|71759.3|71809.1|71799.1|71732.1|71714.4|7045
1687248000000|2023-06-20 08:00:00|71779|71759|71834.2|71814.2|71844.2|71829.5|71767.1|71747.1|5886
1687251600000|2023-06-20 09:00:00|71834.3|71814.3|71829.7|71809.7|71842.1|71832.1|71790.4|71780.4|4815
1687255200000|2023-06-20 10:00:00|71829.4|71809.4|71850.8|71840.8|71859.3|71849.3|71797.6|71783.5|4637
1687258800000|2023-06-20 11:00:00|71850.7|71840.7|71829.6|71819.6|71850.8|71840.8|71817.7|71805.4|5926
1687262400000|2023-06-20 12:00:00|71828.3|71818.3|71848.5|71828.5|71864.5|71851.3|71807|71787|6726
1687266000000|2023-06-20 13:00:00|71849|71829|71839.2|71829.2|71890.4|71870.6|71799.1|71789.1|7516
1687269600000|2023-06-20 14:00:00|71839.3|71829.3|71876.2|71866.2|71898.2|71888.2|71831.6|71816.6|8205
1687273200000|2023-06-20 15:00:00|71875.5|71865.5|71879.3|71859.3|71894.5|71875.7|71838.4|71828.4|6739
1687276800000|2023-06-20 16:00:00|71879.2|71859.2|71836.5|71816.5|71886.7|71866.7|71823.4|71811|5259
1687280400000|2023-06-20 17:00:00|71836.4|71816.4|71821.4|71801.4|71850|71832.3|71817|71800.2|4605
1687284000000|2023-06-20 18:00:00|71820.5|71800.5|71831.8|71821.8|71847.2|71834.7|71820.4|71800.4|3741
1687287600000|2023-06-20 19:00:00|71832.3|71822.3|71825|71805|71850.4|71830.7|71813.3|71802.5|3596
1687291200000|2023-06-20 20:00:00|71824.2|71804.2|71854.7|71790.3|71854.8|71816.1|71823.8|71789.6|1087
1687294800000|2023-06-20 21:00:00|71854.8|71790.2|71855.8|71781.9|71865.3|71812.8|71847.5|71778.8|467
1687298400000|2023-06-20 22:00:00|71854.1|71781.8|71843.6|71798.4|71860.9|71804.4|71835.4|71777.7|1417
1687302000000|2023-06-20 23:00:00|71842.9|71799.1|71843|71823|71848.5|71827.5|71825.4|71799.1|4992
1687305600000|2023-06-21 00:00:00|71843.2|71823.2|71898.2|71888.2|71912|71897.9|71832.5|71812.5|7224
1687309200000|2023-06-21 01:00:00|71899|71889|71988.2|71968.2|71998.4|71978.4|71888.6|71869|8240
1687312800000|2023-06-21 02:00:00|71988|71968|71993.7|71983.7|72012.4|72001.9|71914.8|71894.8|7551
1687316400000|2023-06-21 03:00:00|71993.8|71983.8|71972.7|71962.7|72003.3|71989.5|71952|71936.1|5798
1687320000000|2023-06-21 04:00:00|71972.6|71962.6|71957.7|71947.7|71991.2|71981.2|71940|71926.1|5424
1687323600000|2023-06-21 05:00:00|71957.6|71947.6|71999.8|71979.8|72003.7|71986.4|71951.6|71941.6|5899
1687327200000|2023-06-21 06:00:00|72000.1|71980.1|71999.4|71989.4|72038.8|72028.8|71972|71952|7883
1687330800000|2023-06-21 07:00:00|71998.6|71978.6|71984|71974|72023.8|72003.8|71920.9|71907.1|7248
1687334400000|2023-06-21 08:00:00|71983.9|71973.9|71961.5|71951.5|71994.1|71980.6|71954.3|71935.3|5631
1687338000000|2023-06-21 09:00:00|71961.4|71951.4|71932.2|71922.2|71990.1|71974.5|71901.8|71881.8|5933
1687341600000|2023-06-21 10:00:00|71932.3|71922.3|71912.1|71902.1|71955|71938|71900.7|71885.4|4881
1687345200000|2023-06-21 11:00:00|71912.6|71902.6|71901.9|71891.9|71925.5|71909.7|71882.4|71868.8|5279
1687348800000|2023-06-21 12:00:00|71902.8|71892.8|71893.4|71873.4|71950.2|71935.4|71878.4|71867.9|6596
1687352400000|2023-06-21 13:00:00|71893.7|71873.7|71864.7|71844.7|71910.9|71896.6|71843.1|71827.9|7315
1687356000000|2023-06-21 14:00:00|71864.9|71844.9|71818.9|71808.9|71883.4|71868.1|71790|71777|8130
1687359600000|2023-06-21 15:00:00|71819.3|71809.3|71828.5|71808.5|71873.7|71853.7|71810.3|71790.6|6945
1687363200000|2023-06-21 16:00:00|71829|71809|71791.2|71781.2|71833.6|71821.9|71779.1|71769.1|5608
1687366800000|2023-06-21 17:00:00|71791.3|71781.3|71775.1|71755.1|71808.5|71793|71766.7|71750.4|6070
1687370400000|2023-06-21 18:00:00|71775|71755|71768.8|71748.8|71781.3|71764.8|71758|71743|5943
1687374000000|2023-06-21 19:00:00|71767.8|71757.8|71784|71764|71785.6|71771.6|71762.5|71749.7|5786
1687377600000|2023-06-21 20:00:00|71783.8|71763.8|71801.1|71741.4|71805|71777.8|71767.6|71741.3|5020
1687381200000|2023-06-21 21:00:00|71802.4|71740.3|71790|71744.8|71804.1|71751.2|71785.3|71735.6|616
1687384800000|2023-06-21 22:00:00|71790.1|71744.6|71803.6|71749.2|71812.4|71757.7|71767.6|71735.9|3917
1687388400000|2023-06-21 23:00:00|71802.9|71749.9|71798.9|71778.9|71806.4|71780|71769.7|71739.6|5349
1687392000000|2023-06-22 00:00:00|71799|71779|71811.9|71791.9|71839.1|71819.1|71797.9|71777.9|5147
1687395600000|2023-06-22 01:00:00|71811.8|71791.8|71692.2|71672.2|71814.4|71794.4|71678.9|71658.9|4819
1687399200000|2023-06-22 02:00:00|71692|71672|71718.4|71698.4|71725.9|71709.2|71685.7|71665.7|5143
1687402800000|2023-06-22 03:00:00|71718.1|71698.1|71746.7|71726.7|71763.3|71746.9|71708.9|71688.9|4739
1687406400000|2023-06-22 04:00:00|71746.9|71726.9|71832.3|71812.3|71840|71820|71736|71716|5052
1687410000000|2023-06-22 05:00:00|71832.5|71812.5|71848|71828|71855.2|71835.2|71822.5|71802.5|5706
1687413600000|2023-06-22 06:00:00|71847.8|71827.8|71881.5|71861.5|71885.1|71865.1|71834.6|71814.6|6795
1687417200000|2023-06-22 07:00:00|71881.7|71861.7|71815.8|71795.8|71894.3|71874.3|71811|71791.5|7319
1687420800000|2023-06-22 08:00:00|71815.4|71795.4|71840|71820|71849.5|71829.5|71785.6|71766.4|5744
1687424400000|2023-06-22 09:00:00|71840.5|71820.5|71816.8|71796.8|71842.6|71822.6|71796.5|71776.5|5264
1687428000000|2023-06-22 10:00:00|71817.1|71797.1|71834.7|71814.7|71845.5|71825.5|71812.5|71792.5|5504
1687431600000|2023-06-22 11:00:00|71834.8|71814.8|71853.4|71833.4|71874.1|71854.1|71808.9|71788.9|6998
1687435200000|2023-06-22 12:00:00|71853.7|71833.7|71943.1|71923.1|71943.3|71923.3|71812.1|71792.1|7102
1687438800000|2023-06-22 13:00:00|71944.1|71924.1|71898.2|71878.2|71987.3|71967.3|71872.1|71852.1|7730
1687442400000|2023-06-22 14:00:00|71898.4|71878.4|72016.5|71996.5|72017.9|71997.9|71897.9|71877.9|7250
1687446000000|2023-06-22 15:00:00|72016.2|71996.2|71992.3|71972.3|72047|72027|71976.4|71956.4|6419
1687449600000|2023-06-22 16:00:00|71992.5|71972.5|71992.9|71972.9|72026.3|72006.3|71988.9|71968.9|5689
1687453200000|2023-06-22 17:00:00|71992.5|71972.5|71970|71950|72010.1|71993.7|71967.2|71947.2|5917
1687456800000|2023-06-22 18:00:00|71969.6|71949.6|71971.3|71951.3|71985|71965|71936.5|71916.5|5006
1687460400000|2023-06-22 19:00:00|71971.7|71951.7|71983.6|71963.6|71991.4|71971.4|71958.6|71938.6|6528
1687464000000|2023-06-22 20:00:00|71983.7|71963.7|71996.4|71907.9|71996.7|71964.8|71945.4|71907.9|5354
1687467600000|2023-06-22 21:00:00|71997|71908.4|72007.6|71928.1|72023.7|71929.1|71987|71901.7|835
1687471200000|2023-06-22 22:00:00|72007.8|71928.3|71999.5|71916.1|72025.5|71953.6|71965.7|71882.4|2522
1687474800000|2023-06-22 23:00:00|71999.4|71916|71967|71947|72010.9|71949.9|71942.3|71911|8818
1687478400000|2023-06-23 00:00:00|71966.9|71946.9|71977.2|71957.2|71983.8|71963.8|71948.4|71928.4|7295
1687482000000|2023-06-23 01:00:00|71977.4|71957.4|72148.7|72128.7|72163.2|72143.2|71971.3|71951.3|6753
1687485600000|2023-06-23 02:00:00|72149.2|72129.2|72177.2|72167.2|72234.9|72214.9|72144.6|72124.6|5931
1687489200000|2023-06-23 03:00:00|72177.3|72167.3|72277.6|72257.6|72296.4|72277.6|72177.2|72160|4961
1687492800000|2023-06-23 04:00:00|72277.8|72257.8|72263.6|72243.6|72288.3|72268.3|72256.4|72236.4|5123
1687496400000|2023-06-23 05:00:00|72263.4|72243.4|72244.9|72224.9|72268.1|72248.1|72203.5|72183.5|5701
1687500000000|2023-06-23 06:00:00|72245.2|72225.2|72223.7|72203.7|72251.4|72234|72207.3|72187.3|5327
1687503600000|2023-06-23 07:00:00|72223.1|72203.1|72148|72128|72234|72214|72122.5|72102.5|7965
1687507200000|2023-06-23 08:00:00|72147.3|72127.3|72189.9|72169.9|72198.4|72186.4|72094.4|72078.9|7428
1687510800000|2023-06-23 09:00:00|72186.5|72176.5|72199.5|72179.5|72226.6|72206.6|72172.4|72152.4|6558
1687514400000|2023-06-23 10:00:00|72199.2|72179.2|72195.7|72175.7|72237.4|72217.4|72190.2|72170.2|5793
1687518000000|2023-06-23 11:00:00|72195.4|72175.4|72157.9|72137.9|72198.4|72178.4|72126.9|72106.9|5352
1687521600000|2023-06-23 12:00:00|72158|72138|72087.6|72067.6|72162.4|72142.4|72079.9|72059.9|7407
1687525200000|2023-06-23 13:00:00|72087.7|72067.7|72135.2|72115.2|72135.3|72115.3|72029.8|72009.8|8587
1687528800000|2023-06-23 14:00:00|72135.5|72115.5|72166.8|72146.8|72185.8|72165.8|72091.7|72071.7|8338
1687532400000|2023-06-23 15:00:00|72166.7|72146.7|72187.3|72167.3|72192.3|72179.8|72150.9|72130.9|5325
1687536000000|2023-06-23 16:00:00|72187.4|72167.4|72197.8|72177.8|72215.6|72195.6|72186|72167.4|4469
1687539600000|2023-06-23 17:00:00|72197.6|72177.6|72163.5|72143.5|72197.6|72177.6|72151.3|72133.5|4061
1687543200000|2023-06-23 18:00:00|72163.4|72143.4|72181.1|72161.1|72182.2|72162.2|72151.5|72135.9|3449
1687546800000|2023-06-23 19:00:00|72181.2|72161.2|72173.8|72153.8|72184.4|72166.4|72157.2|72145.6|3853
1687550400000|2023-06-23 20:00:00|72173.9|72153.9|72213.8|72101.4|72218.4|72154|72153.8|72097.1|1916
1687723200000|2023-06-25 20:00:00|72193.7|72087.8|72187.8|72061.8|72224.6|72098.6|72187.5|72061.5|27
1687726800000|2023-06-25 21:00:00|72187.9|72061.9|72201.8|72092.4|72223.2|72142.9|72185.8|72059.8|328
1687730400000|2023-06-25 22:00:00|72201.9|72082.9|72155.3|72046.7|72219|72110.1|72149.3|72040.4|1265
1687734000000|2023-06-25 23:00:00|72153.9|72051.4|72131.3|72111.3|72158|72120.7|72115.4|72043.7|5092
1687737600000|2023-06-26 00:00:00|72132.8|72112.8|72131.8|72111.8|72140.8|72121.1|72071.6|72051.6|6372
1687741200000|2023-06-26 01:00:00|72131.9|72111.9|72142.2|72132.2|72203.9|72189|72074.9|72054.9|9364
1687744800000|2023-06-26 02:00:00|72143.5|72133.5|72171.1|72161.1|72184.4|72164.4|72113.7|72098.1|7356
1687748400000|2023-06-26 03:00:00|72171.3|72161.3|72224|72214|72253.4|72239.6|72134.6|72124.6|5641
1687752000000|2023-06-26 04:00:00|72224.1|72214.1|72228.8|72218.8|72242|72232|72194.3|72179.9|4649
1687755600000|2023-06-26 05:00:00|72228.9|72218.9|72202.4|72192.4|72245.5|72232.3|72184.8|72174.8|5561
1687759200000|2023-06-26 06:00:00|72203.7|72193.7|72308.2|72298.2|72351.1|72340.9|72203.6|72192.3|7107
1687762800000|2023-06-26 07:00:00|72308.6|72298.6|72386.7|72376.7|72412.1|72402.1|72306.3|72296.3|7162
1687766400000|2023-06-26 08:00:00|72386.6|72376.6|72375.2|72365.2|72411.4|72401.4|72307.4|72287.4|6976
1687770000000|2023-06-26 09:00:00|72374.9|72364.9|72452.7|72442.7|72457.8|72444.9|72356.6|72341.6|5568
1687773600000|2023-06-26 10:00:00|72453.4|72443.4|72394.8|72384.8|72458.6|72446|72388.3|72368.3|6198
1687777200000|2023-06-26 11:00:00|72400.6|72380.6|72367.1|72357.1|72433.5|72422.1|72364.5|72354.3|6419
1687780800000|2023-06-26 12:00:00|72367.2|72357.2|72356.1|72346.1|72384.6|72368.8|72346.2|72335.1|5239
1687784400000|2023-06-26 13:00:00|72356.3|72346.3|72415.7|72405.7|72432.3|72422.3|72356.3|72346.3|7587
1687788000000|2023-06-26 14:00:00|72415.6|72405.6|72455.9|72445.9|72459.1|72449.1|72394.3|72382.8|7106
1687791600000|2023-06-26 15:00:00|72455.4|72445.4|72430.2|72420.2|72457|72447|72394.4|72379.7|6622
1687795200000|2023-06-26 16:00:00|72430|72420|72427.2|72417.2|72462.2|72445.6|72413.2|72403.2|5272
1687798800000|2023-06-26 17:00:00|72427|72417|72443.5|72423.5|72453.9|72440.3|72419.5|72405.5|4593
1687802400000|2023-06-26 18:00:00|72443.3|72423.3|72449.7|72439.7|72456.5|72442.8|72436.7|72423.2|4093
1687806000000|2023-06-26 19:00:00|72449.8|72439.8|72466.9|72446.9|72467.4|72451.9|72447.8|72434.8|3667
1687809600000|2023-06-26 20:00:00|72467|72447|72491.6|72384.3|72492.8|72455.5|72463.1|72383.3|1384
1687813200000|2023-06-26 21:00:00|72490.9|72384.8|72467.5|72413.2|72491.8|72422.2|72456.8|72355.8|1074
1687816800000|2023-06-26 22:00:00|72467.4|72412.8|72461.9|72407.2|72472.7|72426.7|72454|72385.1|1287
1687820400000|2023-06-26 23:00:00|72461.2|72402.5|72464.6|72444.6|72466.1|72445.4|72439.9|72393.5|7189
1687824000000|2023-06-27 00:00:00|72465.3|72445.3|72485|72465|72504.8|72484.8|72456.5|72436.5|5325
1687827600000|2023-06-27 01:00:00|72485.1|72465.1|72246.7|72226.7|72491.9|72471.9|72149.1|72129.1|9482
1687831200000|2023-06-27 02:00:00|72246.9|72226.9|72241|72221|72299.6|72282.1|72222.3|72202.3|7221
1687834800000|2023-06-27 03:00:00|72240.9|72220.9|72175|72155|72259|72243.1|72137.1|72117.1|7344
1687838400000|2023-06-27 04:00:00|72174.7|72154.7|72192.9|72182.9|72195.2|72183|72151.3|72136.5|5469
1687842000000|2023-06-27 05:00:00|72192.8|72182.8|72146.8|72126.8|72197.5|72186.9|72126|72109.1|6681
1687845600000|2023-06-27 06:00:00|72146.6|72126.6|72140.2|72130.2|72179.4|72167.8|72109.6|72097.6|7381
1687849200000|2023-06-27 07:00:00|72139.9|72129.9|72144.1|72134.1|72199.9|72186.9|72117.1|72103.8|7008
1687852800000|2023-06-27 08:00:00|72143.9|72133.9|72220.8|72210.8|72228.8|72212|72105|72091|7080
1687856400000|2023-06-27 09:00:00|72221.4|72211.4|72226.8|72206.8|72301.1|72284.2|72216|72203.1|5915
1687860000000|2023-06-27 10:00:00|72221.5|72211.5|72216.9|72206.9|72255.2|72240.4|72202.8|72190.8|4788
1687863600000|2023-06-27 11:00:00|72216.8|72206.8|72184|72164|72235.2|72220.9|72176|72156|5002
1687867200000|2023-06-27 12:00:00|72184.1|72164.1|72161.2|72141.2|72184.2|72167.3|72106.2|72092.3|7695
1687870800000|2023-06-27 13:00:00|72161.1|72141.1|72124|72092.5|72186.8|72167.4|72068.9|72056.6|8556
1687874400000|2023-06-27 14:00:00|72123.9|72092.4|72169.3|72159.3|72235.8|72215.8|72117.8|72092.4|9880
1687878000000|2023-06-27 15:00:00|72168.8|72158.8|72271.4|72251.4|72271.9|72255.6|72157.9|72141.6|7586
1687881600000|2023-06-27 16:00:00|72271.5|72251.5|72255.4|72235.4|72271.8|72257.4|72227.9|72211.7|6195
1687885200000|2023-06-27 17:00:00|72255.5|72235.5|72271.3|72251.3|72274.6|72260.4|72235.4|72225.4|5642
1687888800000|2023-06-27 18:00:00|72271.1|72251.1|72262.5|72252.5|72285.9|72273.6|72257.9|72243.2|4358
1687892400000|2023-06-27 19:00:00|72260.1|72250.1|72258.2|72238.2|72269|72256.1|72242.3|72227|5135
1687896000000|2023-06-27 20:00:00|72258.1|72238.1|72273.6|72226|72277.3|72257.3|72258.1|72225.6|2630
1687899600000|2023-06-27 21:00:00|72273.9|72224.7|72276.8|72211.3|72296.9|72224.7|72273.1|72195.6|525
1687903200000|2023-06-27 22:00:00|72276.7|72210|72282.8|72236.6|72301.7|72236.6|72264.7|72206.9|2227
1687906800000|2023-06-27 23:00:00|72277.9|72239|72268.1|72248.1|72282|72257.7|72257.7|72221.7|5084
1687910400000|2023-06-28 00:00:00|72268.4|72248.4|72169.3|72149.3|72283.6|72263.6|72156.1|72136.1|6576
1687914000000|2023-06-28 01:00:00|72169.2|72149.2|72339.7|72319.7|72356.3|72336.3|72130.5|72110.5|9258
1687917600000|2023-06-28 02:00:00|72339.8|72319.8|72334.7|72314.7|72371|72352.2|72293.2|72280.5|7420
1687921200000|2023-06-28 03:00:00|72333.9|72313.9|72348.9|72328.9|72363|72352.2|72288|72275.8|4855
1687924800000|2023-06-28 04:00:00|72349.1|72329.1|72357.8|72337.8|72372.1|72362.1|72329.5|72309.5|5154
1687928400000|2023-06-28 05:00:00|72357.9|72337.9|72378.6|72358.6|72392|72372|72312.2|72296.6|5799
1687932000000|2023-06-28 06:00:00|72378.4|72358.4|72453.9|72443.9|72457.5|72445.1|72342.2|72331.8|6586
1687935600000|2023-06-28 07:00:00|72453.7|72443.7|72453.6|72433.6|72482.6|72467.2|72420.7|72406|6972
1687939200000|2023-06-28 08:00:00|72453.7|72433.7|72565.3|72545.3|72587.7|72567.7|72411.2|72401.2|6751
1687942800000|2023-06-28 09:00:00|72565.4|72545.4|72565.3|72555.3|72594.3|72578.8|72518.1|72507.2|5668
1687946400000|2023-06-28 10:00:00|72565.2|72555.2|72581.5|72561.5|72592.7|72572.7|72514.9|72500.2|5461
1687950000000|2023-06-28 11:00:00|72582.2|72562.2|72580.7|72570.7|72596.7|72585.2|72537|72527|5637
1687953600000|2023-06-28 12:00:00|72580.5|72570.5|72653.7|72643.7|72699.4|72686.2|72567.3|72557.3|5859
1687957200000|2023-06-28 13:00:00|72654|72644|72640.2|72620.2|72696.6|72686.6|72614.1|72599.6|7073
1687960800000|2023-06-28 14:00:00|72639.7|72619.7|72630|72620|72686.2|72676.2|72622.2|72612.2|8085
1687964400000|2023-06-28 15:00:00|72630.8|72620.8|72506.1|72496.1|72630.8|72620.8|72472.3|72457.2|7829
1687968000000|2023-06-28 16:00:00|72505|72495|72433.1|72423.1|72506.4|72496.4|72429.4|72411.2|5428
1687971600000|2023-06-28 17:00:00|72433.2|72423.2|72439.9|72429.9|72463.5|72446.9|72407.7|72394.3|4502
1687975200000|2023-06-28 18:00:00|72440.1|72430.1|72447.1|72437.1|72452.4|72440.7|72419.7|72409.7|4608
1687978800000|2023-06-28 19:00:00|72446.7|72436.7|72434.7|72424.7|72460.1|72446.5|72423.5|72408.6|4707
1687982400000|2023-06-28 20:00:00|72434.3|72424.3|72469.3|72392.3|72471|72444.3|72426.4|72392.3|3786
1687986000000|2023-06-28 21:00:00|72470.2|72392.4|72492|72417.1|72500.4|72431.3|72465|72380.2|899
1687989600000|2023-06-28 22:00:00|72493.3|72415.2|72465.1|72411.6|72497.7|72438.5|72442.9|72400.1|2204
1687993200000|2023-06-28 23:00:00|72461.6|72412.8|72441.8|72421.8|72463.8|72432.3|72425.3|72400.9|3280
1687996800000|2023-06-29 00:00:00|72442.2|72422.2|72484.5|72464.5|72526.1|72506.1|72441.2|72421.2|8244
1688000400000|2023-06-29 01:00:00|72484.3|72464.3|72536.1|72526.1|72540.3|72530.3|72340.7|72326.9|8670
1688004000000|2023-06-29 02:00:00|72536.5|72526.5|72580|72570|72595.1|72579.2|72525.9|72510|7148
1688007600000|2023-06-29 03:00:00|72579.8|72569.8|72599.2|72589.2|72671.2|72656|72561.1|72541.1|5969
1688011200000|2023-06-29 04:00:00|72599.1|72589.1|72596.1|72586.1|72608.8|72598.8|72575.7|72565.7|4239
1688014800000|2023-06-29 05:00:00|72596|72586|72606.5|72596.5|72646.7|72633.6|72583.2|72570.1|5554
1688018400000|2023-06-29 06:00:00|72606.6|72596.6|72537.6|72527.6|72647.9|72637.9|72537.4|72520.1|6778
1688022000000|2023-06-29 07:00:00|72546.3|72526.3|72493.2|72483.2|72574.8|72564.8|72458.3|72448.3|6741
1688025600000|2023-06-29 08:00:00|72493|72483|72555.4|72545.4|72565.9|72545.9|72456.1|72441.2|6287
1688029200000|2023-06-29 09:00:00|72555.5|72545.5|72571.7|72561.7|72580.2|72569.3|72544.7|72530|4659
1688032800000|2023-06-29 10:00:00|72571.6|72561.6|72486.6|72466.6|72582.4|72569.1|72480.1|72466.3|4818
1688036400000|2023-06-29 11:00:00|72486.3|72466.3|72481.6|72461.6|72494.3|72478.7|72468.7|72458.3|4265
1688040000000|2023-06-29 12:00:00|72481.5|72461.5|72618.1|72608.1|72639.1|72629.1|72472.3|72454.6|7809
1688043600000|2023-06-29 13:00:00|72617.2|72607.2|72718.3|72698.3|72778.9|72761.9|72598.4|72582.9|8641
1688047200000|2023-06-29 14:00:00|72718|72698|72624.7|72614.7|72723.1|72708.3|72581.7|72568.1|9686
1688050800000|2023-06-29 15:00:00|72625.6|72615.6|72615.3|72605.3|72662.2|72646.2|72605.5|72592.1|7316
1688054400000|2023-06-29 16:00:00|72615.2|72605.2|72657.1|72637.1|72669.1|72649.1|72612.6|72598|5416
1688058000000|2023-06-29 17:00:00|72657.3|72637.3|72702|72692|72713.2|72696.1|72639.9|72624.4|4380
1688061600000|2023-06-29 18:00:00|72702.1|72692.1|72698.4|72678.4|72717.2|72707.2|72677.7|72661.8|4405
1688065200000|2023-06-29 19:00:00|72698.6|72678.6|72698.5|72678.5|72703.7|72687|72672.5|72653.2|5148
1688068800000|2023-06-29 20:00:00|72698.4|72678.4|72719.8|72654.2|72719.8|72694.5|72679.4|72627.8|6612
1688072400000|2023-06-29 21:00:00|72720.6|72654.1|72719.6|72618.9|72761.5|72664.8|72689.6|72618.9|729
1688076000000|2023-06-29 22:00:00|72707.6|72620.7|72697.7|72647.6|72727.8|72669.2|72694.3|72615|1328
1688079600000|2023-06-29 23:00:00|72702.3|72645.3|72705.6|72685.6|72706.8|72686.7|72683.2|72635.9|3410
1688083200000|2023-06-30 00:00:00|72705.9|72685.9|72658|72638|72742.1|72722.1|72649.3|72629.3|6336
1688086800000|2023-06-30 01:00:00|72657.5|72637.5|72636.1|72616.1|72745.4|72725.4|72611.8|72591.8|8521
1688090400000|2023-06-30 02:00:00|72636.5|72616.5|72605.2|72595.2|72637.3|72617.3|72526.9|72506.9|7491
1688094000000|2023-06-30 03:00:00|72605.3|72595.3|72608.8|72588.8|72614.9|72601.5|72564.5|72550.2|4558
1688097600000|2023-06-30 04:00:00|72609|72589|72648.6|72638.6|72661.7|72641.7|72604.4|72585.2|3637
1688101200000|2023-06-30 05:00:00|72648.5|72638.5|72636.9|72626.9|72658.2|72646.1|72592.6|72580.8|5564
1688104800000|2023-06-30 06:00:00|72637.1|72627.1|72628.6|72618.6|72689.4|72679.4|72600.9|72581.2|6413
1688108400000|2023-06-30 07:00:00|72630.4|72620.4|72708.1|72698.1|72739.6|72726|72630.2|72616.2|6593
1688112000000|2023-06-30 08:00:00|72708.2|72698.2|72793.5|72783.5|72862.3|72847.2|72686.8|72676.8|6390
1688115600000|2023-06-30 09:00:00|72793.1|72783.1|72801.7|72791.7|72805.1|72795.1|72749.9|72737.3|6063
1688119200000|2023-06-30 10:00:00|72802.2|72792.2|72826.6|72816.6|72865|72850.2|72794.7|72782.6|5438
1688122800000|2023-06-30 11:00:00|72826.5|72816.5|72835|72815|72866.9|72848.2|72802.5|72789.3|5617
1688126400000|2023-06-30 12:00:00|72834.7|72814.7|72686.5|72676.5|72849.2|72830.1|72680.4|72670|7786
1688130000000|2023-06-30 13:00:00|72687.1|72677.1|72713.3|72693.3|72731.1|72711.1|72661.7|72646.9|8116
1688133600000|2023-06-30 14:00:00|72714.4|72694.4|72751.1|72741.1|72769.7|72757.3|72668.7|72658.7|8343
1688137200000|2023-06-30 15:00:00|72751|72741|72660.6|72650.6|72783.7|72771.5|72656.9|72646.9|7598
1688140800000|2023-06-30 16:00:00|72660.5|72650.5|72649.4|72639.4|72709.9|72697.6|72648.3|72635.6|5119
1688144400000|2023-06-30 17:00:00|72649.3|72639.3|72692.9|72682.9|72693.5|72683.5|72612.5|72597.8|4533
1688148000000|2023-06-30 18:00:00|72692.8|72682.8|72686.8|72666.8|72692.9|72682.9|72672|72655.8|4880
1688151600000|2023-06-30 19:00:00|72686.7|72666.7|72708.2|72688.2|72712|72692|72677.5|72658.8|5615
1688155200000|2023-06-30 20:00:00|72708.4|72688.4|72722.7|72633.2|72723.6|72695.7|72689.2|72633.2|3246
1685304000000|2023-05-28 20:00:00|70785.8|70679.2|70756.8|70630.8|70818.1|70721.5|70743.5|70630.5|42
1685307600000|2023-05-28 21:00:00|70761.6|70635.6|70754.4|70635.4|70798.8|70672.8|70741.9|70622.9|301
1685311200000|2023-05-28 22:00:00|70750|70631|70768.6|70715.7|70816.9|70723.6|70742.8|70623.8|694
1685314800000|2023-05-28 23:00:00|70767.4|70717.4|70795.3|70775.3|70795.7|70775.7|70756.5|70703.2|2815
1685318400000|2023-05-29 00:00:00|70795.4|70775.4|70806.4|70786.4|70815.4|70795.4|70785.3|70765.3|5267
1685322000000|2023-05-29 01:00:00|70806.5|70786.5|70832.8|70812.8|70858.3|70838.3|70729.5|70709.5|6657
1685325600000|2023-05-29 02:00:00|70832.7|70812.7|70805.5|70795.5|70834.3|70816|70750.1|70730.1|5341
1685329200000|2023-05-29 03:00:00|70805.6|70795.6|70812.7|70792.7|70817.5|70800.7|70782.2|70762.2|3933
1685332800000|2023-05-29 04:00:00|70812.8|70792.8|70777.4|70767.4|70818.3|70798.3|70774.3|70756.1|2635
1685336400000|2023-05-29 05:00:00|70775.5|70765.5|70772.1|70752.1|70788.9|70775|70753|70733|5069
1685340000000|2023-05-29 06:00:00|70772.2|70752.2|70814.8|70794.8|70823.8|70803.8|70739.8|70721.3|5212
1685343600000|2023-05-29 07:00:00|70814.6|70794.6|70883.3|70863.3|70904|70884|70806.3|70786.3|5773
1685347200000|2023-05-29 08:00:00|70883|70863|70886.8|70866.8|70922.5|70902.5|70867.9|70847.9|4794
1685350800000|2023-05-29 09:00:00|70887|70867|70883.6|70863.6|70905.3|70885.3|70861|70841|4229
1685354400000|2023-05-29 10:00:00|70882.9|70862.9|70877.7|70857.7|70901.6|70881.6|70862.2|70842.2|3386
1685358000000|2023-05-29 11:00:00|70877.8|70857.8|70877.4|70857.4|70889|70873.2|70854.3|70835.8|3300
1685361600000|2023-05-29 12:00:00|70877.6|70857.6|70856.3|70836.3|70880|70860|70839.1|70826.9|3294
1685365200000|2023-05-29 13:00:00|70856|70836|70841.7|70821.7|70856|70838.6|70818.9|70798.9|4106
1685368800000|2023-05-29 14:00:00|70841.6|70821.6|70852.4|70832.4|70855.8|70835.8|70831|70815.3|2813
1685372400000|2023-05-29 15:00:00|70852.5|70832.5|70860.6|70840.6|70866.7|70846.7|70845.8|70825.8|1862
1685376000000|2023-05-29 16:00:00|70860.7|70840.7|70860.9|70840.9|70871.4|70852.1|70851.3|70831.3|1280
1685379600000|2023-05-29 17:00:00|70860.8|70840.8|70870.1|70850.1|70877.8|70857.8|70850.2|70836.7|1288
1685383200000|2023-05-29 18:00:00|70870.2|70850.2|70856.9|70836.9|70873.6|70853.6|70852.7|70832.7|1199
1685386800000|2023-05-29 19:00:00|70856.8|70836.8|70849.9|70829.9|70857.7|70841.7|70837.5|70817.5|1471
1685390400000|2023-05-29 20:00:00|70849.7|70829.7|70910|70791|70912.4|70842.5|70838.9|70790.4|4356
1685394000000|2023-05-29 21:00:00|70909.7|70790.7|70864.4|70824.9|70909.7|70834.5|70857.2|70784.8|667
1685397600000|2023-05-29 22:00:00|70863.3|70826.3|70869|70822.2|70891.8|70834|70857.5|70805.6|952
1685401200000|2023-05-29 23:00:00|70880|70824.4|70881.6|70861.6|70883.5|70863.5|70856.6|70824.4|2324
1685404800000|2023-05-30 00:00:00|70881.4|70861.4|70848.8|70828.8|70890.8|70870.8|70830.4|70810.4|4899
1685408400000|2023-05-30 01:00:00|70848.9|70828.9|70814.6|70794.6|70850|70830|70757.2|70737.2|6808
1685412000000|2023-05-30 02:00:00|70814.8|70794.8|70898.3|70888.3|70932.6|70921.7|70783.1|70769.1|5804
1685415600000|2023-05-30 03:00:00|70898.2|70888.2|71036.9|71026.9|71083.3|71066.7|70890.9|70880.9|6045
1685419200000|2023-05-30 04:00:00|71036.8|71026.8|71009|70999|71045.5|71035.5|70996.7|70986.7|4728
1685422800000|2023-05-30 05:00:00|71008.9|70998.9|71053.8|71043.8|71103.7|71090.5|71007.1|70992.1|6295
1685426400000|2023-05-30 06:00:00|71053.9|71043.9|70997.3|70987.3|71101.1|71087.3|70988.1|70978.1|7765
1685430000000|2023-05-30 07:00:00|70997.4|70987.4|71019.1|71009.1|71078.3|71068.3|70988.9|70978.9|7139
1685433600000|2023-05-30 08:00:00|71018.9|71008.9|70969.5|70959.5|71057.9|71047.9|70963.6|70953.6|6951
1685437200000|2023-05-30 09:00:00|70969.4|70959.4|70913.7|70893.7|71021.7|71011.7|70892.8|70872.8|7953
1685440800000|2023-05-30 10:00:00|70914.1|70894.1|70898.1|70888.1|70914.3|70894.3|70857.8|70841|6007
1685444400000|2023-05-30 11:00:00|70898.2|70888.2|70898.2|70888.2|70952.8|70937.5|70885.7|70875.7|7175
1685448000000|2023-05-30 12:00:00|70897.6|70887.6|70966.6|70946.6|70969|70949.6|70857.4|70847.4|6312
1685451600000|2023-05-30 13:00:00|70967|70947|70959.2|70949.2|70967.1|70950.2|70895.5|70880.7|8073
1685455200000|2023-05-30 14:00:00|70959|70949|70936.2|70926.2|70994.8|70974.8|70886.7|70876.1|7843
1685458800000|2023-05-30 15:00:00|70936.1|70926.1|70913.6|70903.6|70949.4|70932.5|70904|70894|5975
1685462400000|2023-05-30 16:00:00|70913.4|70903.4|70915.2|70905.2|70919.8|70909.8|70888.4|70873.4|4103
1685466000000|2023-05-30 17:00:00|70915.8|70905.8|70941.7|70931.7|70953.5|70937.3|70911.7|70898.1|4386
1685469600000|2023-05-30 18:00:00|70941.6|70931.6|70918.1|70908.1|70951.4|70938.1|70909.6|70895.1|4156
1685473200000|2023-05-30 19:00:00|70917.7|70907.7|70900.4|70880.4|70923.2|70913.2|70890.4|70877.3|3725
1685476800000|2023-05-30 20:00:00|70900.7|70880.7|70942.9|70872.7|70945.4|70906.1|70900.7|70872.6|3798
1685480400000|2023-05-30 21:00:00|70949.9|70866|70937.8|70885.3|70971.2|70896.7|70925.3|70850.7|1001
1685484000000|2023-05-30 22:00:00|70940|70885.1|70945.2|70881.7|70986.8|70900.2|70924.6|70873.7|1512
1685487600000|2023-05-30 23:00:00|70947.3|70884.8|70924.2|70904.2|70947.3|70914.8|70915|70878.1|3289
1685491200000|2023-05-31 00:00:00|70924.1|70904.1|70916.5|70896.5|70959.8|70939.8|70892.8|70872.8|4538
1685494800000|2023-05-31 01:00:00|70917.1|70897.1|71168.2|71148.2|71168.8|71148.8|70878.1|70865|7562
1685498400000|2023-05-31 02:00:00|71168.4|71148.4|71189.1|71179.1|71207.3|71192.3|71133.1|71118.1|6724
1685502000000|2023-05-31 03:00:00|71189.3|71179.3|71175.4|71165.4|71198.8|71188.8|71146.7|71133|4683
1685505600000|2023-05-31 04:00:00|71175.5|71165.5|71174.8|71164.8|71189.4|71179.4|71159|71149|2990
1685509200000|2023-05-31 05:00:00|71175|71165|71100.9|71090.9|71218.3|71208.3|71074|71061.2|6836
1685512800000|2023-05-31 06:00:00|71099.8|71089.8|71181|71171|71181.5|71171.5|71097.1|71087.1|8007
1685516400000|2023-05-31 07:00:00|71183.2|71173.2|71252.5|71242.5|71293.7|71279.7|71170.5|71154.9|7350
1685520000000|2023-05-31 08:00:00|71252.6|71242.6|71264.2|71254.2|71324.9|71311.6|71209.4|71199.4|6695
1685523600000|2023-05-31 09:00:00|71264.1|71254.1|71265.1|71255.1|71286.9|71271.3|71217.9|71207.9|5488
1685527200000|2023-05-31 10:00:00|71265.3|71255.3|71294.3|71274.3|71335.4|71323.1|71259.4|71249.4|5655
1685530800000|2023-05-31 11:00:00|71294.2|71274.2|71249.5|71239.5|71298.5|71285|71234.7|71224.7|6085
1685534400000|2023-05-31 12:00:00|71249.3|71239.3|71267.4|71257.4|71285.8|71269.7|71233.1|71219.1|6917
1685538000000|2023-05-31 13:00:00|71267.6|71257.6|71268.3|71248.3|71320.4|71310.4|71215.5|71205.5|7898
1685541600000|2023-05-31 14:00:00|71268.4|71248.4|71263.4|71253.4|71351.8|71333.1|71231.2|71214.5|9916
1685545200000|2023-05-31 15:00:00|71262.9|71252.9|71292.3|71282.3|71307.5|71297.5|71246.5|71229.4|7708
1685548800000|2023-05-31 16:00:00|71292.1|71282.1|71292.3|71282.3|71314.2|71303.4|71281.5|71271.5|5765
1685552400000|2023-05-31 17:00:00|71292.2|71282.2|71205.5|71185.5|71309.3|71299.3|71154.2|71134.2|6121
1685556000000|2023-05-31 18:00:00|71205.4|71185.4|71199.2|71189.2|71211.5|71194.5|71147.6|71127.6|4811
1685559600000|2023-05-31 19:00:00|71198.7|71188.7|71198.6|71178.6|71224|71204|71169.1|71154|5266
1685563200000|2023-05-31 20:00:00|71198.3|71178.3|71203.2|71183.2|71203.3|71183.3|71171.8|71157.5|2742
1685566800000|2023-05-31 21:00:00|71202.9|71182.9|71186.7|71135.3|71211.6|71184.5|71180.4|71121.2|1159
1685570400000|2023-05-31 22:00:00|71186.9|71135|71204.7|71150.1|71223.7|71159.2|71183.7|71132.2|1371
1685574000000|2023-05-31 23:00:00|71203.4|71151.4|71183.3|71163.3|71218.2|71177|71173.4|71149.5|3678
1685577600000|2023-06-01 00:00:00|71183.5|71163.5|71220.2|71200.2|71243.4|71225.3|71156.9|71136.9|4345
1685581200000|2023-06-01 01:00:00|71219.2|71199.2|71059.3|71049.3|71276.5|71257.8|71026.7|71010.3|8190
1685584800000|2023-06-01 02:00:00|71060.6|71050.6|71108.1|71098.1|71152.2|71139|71060.6|71050.6|7625
1685588400000|2023-06-01 03:00:00|71108.2|71098.2|71133|71123|71149|71136.9|71058.9|71043.5|5672
1685592000000|2023-06-01 04:00:00|71133.2|71123.2|71135.5|71125.5|71147.1|71137.1|71098.8|71085|3969
1685595600000|2023-06-01 05:00:00|71135.6|71125.6|71189.9|71179.9|71203.5|71193.5|71127.5|71110|6066
1685599200000|2023-06-01 06:00:00|71189.6|71179.6|71236|71226|71256.5|71246.5|71187.4|71173.6|6486
1685602800000|2023-06-01 07:00:00|71236.4|71226.4|71364.8|71354.8|71403.7|71393.5|71236.4|71226.4|6836
1685606400000|2023-06-01 08:00:00|71364.9|71354.9|71305|71285|71386.6|71376.6|71290.7|71275.7|5878
1685610000000|2023-06-01 09:00:00|71305.1|71285.1|71235|71215|71317.9|71304.9|71230.6|71215|5717
1685613600000|2023-06-01 10:00:00|71234.9|71214.9|71218.2|71208.2|71279.8|71269.8|71215|71205|5833
1685617200000|2023-06-01 11:00:00|71218.1|71208.1|71249.3|71239.3|71252.7|71242.7|71210.8|71194.8|4779
1685620800000|2023-06-01 12:00:00|71249.7|71239.7|71205.3|71185.3|71322.9|71302.9|71201.4|71183.6|8824
1685624400000|2023-06-01 13:00:00|71205.4|71185.4|71153.6|71133.6|71234.9|71221.4|71143.9|71127.4|8521
1685628000000|2023-06-01 14:00:00|71154.3|71134.3|71119|71109|71195|71175|71087.9|71067.9|8941
1685631600000|2023-06-01 15:00:00|71119.1|71109.1|71052.2|71032.2|71129.7|71119.7|71042.8|71022.8|6566
1685635200000|2023-06-01 16:00:00|71052.1|71032.1|71062.5|71042.5|71082.5|71068|71038|71024.6|4222
1685638800000|2023-06-01 17:00:00|71062.7|71042.7|71077|71067|71089|71074.2|71043.3|71033.3|3722
1685642400000|2023-06-01 18:00:00|71077.1|71067.1|71076.4|71056.4|71092.6|71079.7|71061.3|71045.9|3540
1685646000000|2023-06-01 19:00:00|71076|71056|71066|71056|71078.5|71064.9|71058|71042.6|4162
1685649600000|2023-06-01 20:00:00|71065.9|71055.9|71064|71024.1|71071.4|71056.3|71054.2|71022.4|1867
1685653200000|2023-06-01 21:00:00|71063.8|71023.1|71063.1|71028.5|71072.7|71035.8|71054.6|71018.3|496
1685656800000|2023-06-01 22:00:00|71060.7|71029.4|71071.7|71039.2|71084.8|71053.4|71052.5|71025.1|1037
1685660400000|2023-06-01 23:00:00|71071.3|71039.6|71054.8|71034.8|71079.6|71055.9|71045.7|71025.7|2659
1685664000000|2023-06-02 00:00:00|71055|71035|71120.7|71100.7|71125.4|71105.4|71025.1|71005.1|4322
1685667600000|2023-06-02 01:00:00|71121.1|71101.1|71033.5|71013.5|71158.3|71144.1|70960.7|70944.5|7376
1685671200000|2023-06-02 02:00:00|71033.4|71013.4|70895|70885|71057.6|71042.7|70892.4|70880.6|7142
1685674800000|2023-06-02 03:00:00|70893.7|70883.7|70874.5|70864.5|70931.5|70917.3|70830.1|70815.8|6909
1685678400000|2023-06-02 04:00:00|70874.4|70864.4|70937.6|70927.6|70950|70940|70866|70856|4229
1685682000000|2023-06-02 05:00:00|70937.7|70927.7|70852.5|70832.5|70957.5|70947.5|70839.6|70822.5|6094
1685685600000|2023-06-02 06:00:00|70852.4|70832.4|70861.3|70851.3|70933.8|70913.8|70828.8|70818.8|6932
1685689200000|2023-06-02 07:00:00|70860.4|70850.4|70886.3|70876.3|70930.4|70920.4|70840.1|70827.8|6356
1685692800000|2023-06-02 08:00:00|70886.9|70876.9|70721.8|70701.8|70912.1|70902.1|70679.4|70659.4|6417
1685696400000|2023-06-02 09:00:00|70721.2|70701.2|70732.7|70712.7|70803.7|70783.7|70690.7|70677.2|7233
1685700000000|2023-06-02 10:00:00|70732.8|70712.8|70747.3|70737.3|70763.5|70753.5|70690.7|70675.8|4927
1685703600000|2023-06-02 11:00:00|70747.2|70737.2|70852.7|70842.7|70863.6|70847.5|70737.3|70727.3|5642
1685707200000|2023-06-02 12:00:00|70852.8|70842.8|70928.1|70908.1|70992|70972|70819|70785.6|8927
1685710800000|2023-06-02 13:00:00|70927.8|70907.8|70979.7|70959.7|70988.7|70969.8|70835.4|70815.4|9856
1685714400000|2023-06-02 14:00:00|70979.3|70959.3|70966.3|70956.3|71013|71003|70927.5|70917.5|7865
1685718000000|2023-06-02 15:00:00|70965.1|70955.1|71024.3|71014.3|71036.9|71022.9|70955.6|70940.2|5363
1685721600000|2023-06-02 16:00:00|71024.4|71014.4|71063.9|71053.9|71077.1|71061.9|71012.8|71002.8|5382
1685725200000|2023-06-02 17:00:00|71063.8|71053.8|71108.7|71098.7|71111.8|71101.8|71058.8|71038.8|4209
1685728800000|2023-06-02 18:00:00|71107.3|71097.3|71077.2|71067.2|71132|71122|71076|71060.9|3764
1685732400000|2023-06-02 19:00:00|71077.1|71067.1|71076.9|71066.9|71093.6|71083.6|71069.4|71058.6|3683
1685736000000|2023-06-02 20:00:00|71077.1|71067.1|71124.7|71062|71126.4|71090.1|71074.9|71059.4|2559
1685908800000|2023-06-04 20:00:00|71115.1|71071.6|71090.6|70980.4|71127.5|71071.6|71053.4|70980.4|26
1685912400000|2023-06-04 21:00:00|71069.7|71023.5|71088.7|70990|71108.4|71023.5|71045.5|70952.5|217
1685916000000|2023-06-04 22:00:00|71090.7|70985.9|71090.2|71070.2|71119.6|71073.1|71082.2|70983.4|1163
1685919600000|2023-06-04 23:00:00|71090.6|71070.6|71145.4|71125.4|71153.2|71133.2|71087.1|71067.1|3141
1685923200000|2023-06-05 00:00:00|71145.3|71125.3|71160.6|71140.6|71177.4|71157.4|71124.8|71110.4|4354
1685926800000|2023-06-05 01:00:00|71160|71140|71072.4|71052.4|71214.5|71196.8|71042.4|71022.4|8358
1685930400000|2023-06-05 02:00:00|71072.7|71052.7|71153.9|71143.9|71190.4|71172.7|71063.8|71052.2|6707
1685934000000|2023-06-05 03:00:00|71154.4|71144.4|71137|71127|71168.6|71158.6|71116.3|71106.3|4742
1685937600000|2023-06-05 04:00:00|71137.6|71127.6|71193.8|71183.8|71213.6|71203.6|71134.7|71124.7|3791
1685941200000|2023-06-05 05:00:00|71194|71184|71210.7|71200.7|71247.7|71237.7|71179.2|71169.2|5917
1685944800000|2023-06-05 06:00:00|71210.6|71200.6|71265.4|71255.4|71281.6|71271.6|71206.3|71192.7|6101
1685948400000|2023-06-05 07:00:00|71265.2|71255.2|71290.4|71280.4|71329.6|71319.6|71249.1|71237.6|6998
1685952000000|2023-06-05 08:00:00|71290.1|71280.1|71328.7|71318.7|71338.9|71328.9|71252.6|71242.6|5606
1685955600000|2023-06-05 09:00:00|71328.6|71318.6|71322.4|71312.4|71363.7|71353.7|71286.8|71269|4707
1685959200000|2023-06-05 10:00:00|71322.5|71312.5|71298.4|71278.4|71336.6|71321.7|71290.7|71277.9|4119
1685962800000|2023-06-05 11:00:00|71298.1|71278.1|71262.2|71252.2|71309.2|71289.2|71261.6|71251.6|4003
1685966400000|2023-06-05 12:00:00|71262|71252|71314.6|71304.6|71343.3|71325.5|71261.7|71251.7|5147
1685970000000|2023-06-05 13:00:00|71314.2|71304.2|71248.9|71215.8|71314.3|71304.3|71217.6|71207.6|6848
1685973600000|2023-06-05 14:00:00|71245|71206.5|71179.8|71169.8|71246.1|71216.3|71090.5|71071.5|8917
1685977200000|2023-06-05 15:00:00|71179.3|71169.3|71147.1|71137.1|71202.6|71192.6|71140.5|71127.7|6299
1685980800000|2023-06-05 16:00:00|71147.2|71137.2|71153.2|71143.2|71173.6|71157.9|71118.9|71108.9|4526
1685984400000|2023-06-05 17:00:00|71153.1|71143.1|71177.2|71167.2|71181.5|71171.5|71152.6|71142.6|3586
1685988000000|2023-06-05 18:00:00|71177.3|71167.3|71176.5|71166.5|71184.1|71170.6|71160.4|71150.4|5112
1685991600000|2023-06-05 19:00:00|71176.3|71166.3|71198.9|71178.9|71202.2|71186.4|71174|71159.2|5055
1685995200000|2023-06-05 20:00:00|71199.3|71179.3|71214.3|71164.8|71214.4|71179.3|71187|71164.7|3257
1685998800000|2023-06-05 21:00:00|71214.7|71165|71200.7|71163.5|71223.7|71176.3|71194.6|71159.5|486
1686002400000|2023-06-05 22:00:00|71199.5|71169.2|71194.4|71174.4|71222.4|71176.4|71190.7|71162.4|1333
1686006000000|2023-06-05 23:00:00|71194.7|71174.7|71232.6|71212.6|71245|71222.7|71192.8|71172.8|2902
1686009600000|2023-06-06 00:00:00|71232.5|71212.5|71227.3|71207.3|71255.6|71235.6|71208.9|71190.9|3340
1686013200000|2023-06-06 01:00:00|71226.3|71206.3|71238.5|71228.5|71316|71297|71193.7|71177.3|6914
1686016800000|2023-06-06 02:00:00|71238.6|71228.6|71130.8|71110.8|71248.8|71238.8|71073.3|71053.3|7306
1686020400000|2023-06-06 03:00:00|71130.7|71110.7|71237.8|71217.8|71240.9|71224.2|71129|71109|4972
1686024000000|2023-06-06 04:00:00|71237.6|71217.6|71173.5|71163.5|71240.1|71227.2|71162.1|71142.1|4657
1686027600000|2023-06-06 05:00:00|71173.4|71163.4|71227.7|71217.7|71234.2|71223.9|71134.2|71121.2|5146
1686031200000|2023-06-06 06:00:00|71228.1|71218.1|71245.5|71235.5|71252.4|71242|71156.2|71146.2|7470
1686034800000|2023-06-06 07:00:00|71245.3|71235.3|71311.6|71301.6|71385.7|71365.7|71134.4|71118.2|8598
1686038400000|2023-06-06 08:00:00|71311.5|71301.5|71337.3|71317.3|71340.3|71323.1|71267.8|71257.8|7023
1686042000000|2023-06-06 09:00:00|71337|71317|71328.5|71318.5|71358.8|71348.8|71288.2|71278.2|5865
1686045600000|2023-06-06 10:00:00|71328.7|71318.7|71320.6|71310.6|71349.4|71332|71313.3|71295.9|5236
1686049200000|2023-06-06 11:00:00|71320.5|71310.5|71319.8|71299.8|71332.7|71316.8|71277.6|71264|5449
1686052800000|2023-06-06 12:00:00|71319.9|71299.9|71357|71347|71406.8|71390.3|71299.8|71285|6246
1686056400000|2023-06-06 13:00:00|71357.2|71347.2|71406.4|71396.4|71424|71407.8|71321.1|71304.2|6958
1686060000000|2023-06-06 14:00:00|71406.6|71396.6|71351|71341|71452.3|71437.6|71334.9|71314.9|7288
1686063600000|2023-06-06 15:00:00|71351.3|71341.3|71301.7|71281.7|71374.4|71358.6|71287.9|71267.9|5665
1686067200000|2023-06-06 16:00:00|71301.8|71281.8|71300|71280|71314.3|71294.3|71263.9|71248.5|3924
1686070800000|2023-06-06 17:00:00|71300.1|71280.1|71318.5|71308.5|71325|71312.8|71299.2|71279.2|3371
1686074400000|2023-06-06 18:00:00|71318.6|71308.6|71297.7|71287.7|71328.5|71313.4|71293.4|71276.1|2428
1686078000000|2023-06-06 19:00:00|71297.8|71287.8|71302.3|71282.3|71320.3|71302.7|71289.4|71273.2|4093
1686081600000|2023-06-06 20:00:00|71302.1|71282.1|71308.7|71266.4|71310.1|71290.1|71293.1|71266|2516
1686085200000|2023-06-06 21:00:00|71309.3|71266.7|71328.6|71275.3|71351.3|71279.6|71298.8|71264.1|664
1686088800000|2023-06-06 22:00:00|71331.5|71274.7|71293.8|71273.8|71331.6|71280.2|71287.9|71262.9|727
1686092400000|2023-06-06 23:00:00|71293.7|71273.7|71239.4|71219.4|71295.2|71275.2|71227.4|71207.4|1850
1686096000000|2023-06-07 00:00:00|71239.7|71219.7|71221.4|71201.4|71257.9|71238.8|71202.8|71192.4|4225
1686099600000|2023-06-07 01:00:00|71221.8|71201.8|71209.9|71199.9|71235.5|71220.1|71130.2|71110.2|7598
1686103200000|2023-06-07 02:00:00|71210|71200|71225.3|71205.3|71285.9|71275.2|71205.6|71185.6|6307
1686106800000|2023-06-07 03:00:00|71225.5|71205.5|71293.4|71283.4|71338|71318|71223.9|71203.9|5496
1686110400000|2023-06-07 04:00:00|71293.5|71283.5|71275.4|71265.4|71297.8|71287.8|71268.2|71258.2|2688
1686114000000|2023-06-07 05:00:00|71275.7|71265.7|71317.5|71307.5|71318.2|71308.2|71270.6|71260.6|5064
1686117600000|2023-06-07 06:00:00|71317.7|71307.7|71371.7|71361.7|71417.2|71399.6|71295.2|71278|7010
1686121200000|2023-06-07 07:00:00|71371.8|71361.8|71370|71350|71434.5|71416.9|71361.1|71346.1|7265
1686124800000|2023-06-07 08:00:00|71370.1|71350.1|71343.4|71323.4|71396.1|71386.1|71333.1|71322.5|6010
1686128400000|2023-06-07 09:00:00|71343.3|71323.3|71301.1|71291.1|71363.4|71349.4|71298.4|71288.4|6005
1686132000000|2023-06-07 10:00:00|71301.2|71291.2|71234.4|71224.4|71301.2|71291.2|71216.7|71205.4|4961
1686135600000|2023-06-07 11:00:00|71234.3|71224.3|71239.6|71229.6|71253.6|71238.7|71208.4|71198.4|4857
1686139200000|2023-06-07 12:00:00|71239.9|71229.9|71266.8|71256.8|71286.5|71272.3|71216.8|71206.8|6075
1686142800000|2023-06-07 13:00:00|71266.7|71256.7|71164.3|71154.3|71278|71268|71160.6|71150.6|8023
1686146400000|2023-06-07 14:00:00|71164.2|71154.2|71370|71360|71379.6|71368.2|71162.2|71149.4|9669
1686150000000|2023-06-07 15:00:00|71370.1|71360.1|71403|71393|71422.8|71407|71353.8|71343.8|7718
1686153600000|2023-06-07 16:00:00|71402.7|71392.7|71512.6|71502.6|71515.9|71505.9|71397.8|71386.7|5216
1686157200000|2023-06-07 17:00:00|71512.5|71502.5|71485.2|71475.2|71542.7|71528.5|71472.9|71458|4752
1686160800000|2023-06-07 18:00:00|71485.4|71475.4|71476.5|71456.5|71493.1|71482|71465|71447.4|3885
1686164400000|2023-06-07 19:00:00|71476.3|71456.3|71491.2|71471.2|71491.4|71475|71464.9|71450.4|3573
1686168000000|2023-06-07 20:00:00|71491.1|71471.1|71511.3|71439.9|71514.6|71494.6|71464.8|71439.9|3709
1686171600000|2023-06-07 21:00:00|71511.8|71439.8|71498.5|71447.5|71529.3|71447.6|71496.9|71408.8|700
1686175200000|2023-06-07 22:00:00|71504|71447|71503.9|71454.4|71531.9|71467|71482.4|71438|4828
1686178800000|2023-06-07 23:00:00|71503.1|71455.3|71478.1|71458.1|71527.6|71482.2|71473.8|71452.6|4323
1686182400000|2023-06-08 00:00:00|71475.6|71455.6|71454.8|71434.8|71487.6|71471.2|71434.3|71414.3|5159
1686186000000|2023-06-08 01:00:00|71454.6|71434.6|71507.8|71487.8|71567.7|71547.7|71450.5|71434.6|8097
1686189600000|2023-06-08 02:00:00|71500.7|71490.7|71521.7|71501.7|71532.6|71517.9|71452.6|71438.8|7109
1686193200000|2023-06-08 03:00:00|71524.1|71504.1|71532.2|71522.2|71538.7|71527.1|71477.3|71467.3|4738
1686196800000|2023-06-08 04:00:00|71532.3|71522.3|71493.9|71483.9|71540.6|71526.7|71489.3|71470.7|4110
1686200400000|2023-06-08 05:00:00|71494.1|71484.1|71464.6|71454.6|71507.8|71493.9|71429.9|71416.6|6023
1686204000000|2023-06-08 06:00:00|71464.7|71454.7|71458.3|71448.3|71487.5|71476.6|71381.5|71365.8|6587
1686207600000|2023-06-08 07:00:00|71458.8|71448.8|71418.2|71408.2|71474.5|71464.5|71418.2|71406.8|6922
1686211200000|2023-06-08 08:00:00|71418.1|71408.1|71411.2|71401.2|71432.6|71422.6|71392.7|71378.4|5182
1686214800000|2023-06-08 09:00:00|71411.1|71401.1|71419.1|71409.1|71448.7|71438.5|71408.8|71398.8|4078
1686218400000|2023-06-08 10:00:00|71418.7|71408.7|71434.9|71414.9|71452|71438.6|71394.3|71380.2|4577
1686222000000|2023-06-08 11:00:00|71435|71415|71403|71393|71473.6|71457.4|71396.4|71384|5270
1686225600000|2023-06-08 12:00:00|71403.2|71393.2|71333.3|71313.3|71408.5|71398.5|71308.8|71295.5|7345
1686229200000|2023-06-08 13:00:00|71333.5|71313.5|71278.6|71258.6|71356.4|71336.4|71244.3|71232|9188
1686232800000|2023-06-08 14:00:00|71277.9|71257.9|71199.9|71179.9|71277.9|71258.7|71186.3|71171.5|7261
1686236400000|2023-06-08 15:00:00|71199.8|71179.8|71229.2|71219.2|71232.2|71219.3|71174.5|71163.3|6141
1686240000000|2023-06-08 16:00:00|71229.1|71219.1|71203.7|71183.7|71250.5|71235.2|71191.6|71177.2|4990
1686243600000|2023-06-08 17:00:00|71203.8|71183.8|71228.4|71218.4|71237.6|71225.8|71198.1|71181.6|4136
1686247200000|2023-06-08 18:00:00|71228.5|71218.5|71223.4|71213.4|71232.2|71221.5|71206|71194.2|3480
1686250800000|2023-06-08 19:00:00|71223.3|71213.3|71209.6|71189.6|71244.2|71224.2|71205.6|71185.9|3243
1686254400000|2023-06-08 20:00:00|71209.8|71189.8|71251.6|71152.3|71252.2|71199.2|71197.9|71152.3|1689
1686258000000|2023-06-08 21:00:00|71252.6|71153|71238.1|71166.7|71272.6|71170.2|71232.9|71146.2|685
1686261600000|2023-06-08 22:00:00|71241|71166|71224.6|71173.9|71258.6|71202.1|71214.8|71153.4|2589
1686265200000|2023-06-08 23:00:00|71225.6|71172.2|71229.7|71209.7|71233.8|71213.8|71200.3|71169.4|4094
1686268800000|2023-06-09 00:00:00|71229.6|71209.6|71205.8|71185.8|71239.7|71219.7|71175.9|71155.9|4563
1686272400000|2023-06-09 01:00:00|71205.5|71185.5|71259.5|71249.5|71292.7|71277.9|71193.5|71173.5|7873
1686276000000|2023-06-09 02:00:00|71259.4|71249.4|71319.7|71309.7|71339.9|71328.3|71252.5|71237|5978
1686279600000|2023-06-09 03:00:00|71319.6|71309.6|71365.2|71355.2|71381.8|71371.8|71290.7|71276.4|4694
1686283200000|2023-06-09 04:00:00|71365.1|71355.1|71351.1|71341.1|71380|71365.9|71346.2|71336.2|3156
1686286800000|2023-06-09 05:00:00|71351.2|71341.2|71321.1|71311.1|71353.3|71342.4|71296.3|71286.3|5417
1686290400000|2023-06-09 06:00:00|71319.9|71309.9|71322.6|71312.6|71344.2|71332.8|71299.8|71289.8|5706
1686294000000|2023-06-09 07:00:00|71322.5|71312.5|71339.3|71319.3|71372.3|71360.3|71322.2|71309.7|5924
1686297600000|2023-06-09 08:00:00|71339.2|71319.2|71348.8|71338.8|71386.5|71370.9|71307.9|71297.9|5857
1686301200000|2023-06-09 09:00:00|71348.9|71338.9|71440.3|71430.3|71440.8|71430.5|71311.6|71296.3|5682
1686304800000|2023-06-09 10:00:00|71440.4|71430.4|71451.7|71441.7|71460.4|71450.4|71413.8|71400.4|3862
1686308400000|2023-06-09 11:00:00|71451.8|71441.8|71425.7|71405.7|71454.1|71441.8|71403.7|71387.7|5295
1686312000000|2023-06-09 12:00:00|71427.7|71407.7|71430.8|71420.8|71455.3|71445.3|71380.1|71363.8|7284
1686315600000|2023-06-09 13:00:00|71430.7|71420.7|71423.9|71413.9|71454.8|71441.4|71402.9|71390.7|8063
1686319200000|2023-06-09 14:00:00|71423.8|71413.8|71423.3|71413.3|71434.9|71419.5|71360.3|71345.2|7167
1686322800000|2023-06-09 15:00:00|71423.2|71413.2|71427.9|71417.9|71429.6|71419.6|71386.2|71366.2|5639
1686326400000|2023-06-09 16:00:00|71428.3|71418.3|71442.7|71422.7|71473.6|71453.6|71427.6|71413.8|4463
1686330000000|2023-06-09 17:00:00|71442.9|71422.9|71430.8|71410.8|71448.4|71428.4|71414.7|71394.7|3541
1686333600000|2023-06-09 18:00:00|71430.7|71410.7|71437.6|71417.6|71448.2|71428.2|71417.2|71401.4|2752
1686337200000|2023-06-09 19:00:00|71437.5|71417.5|71447.2|71427.2|71452.9|71437.9|71433.5|71413.5|3313
1686340800000|2023-06-09 20:00:00|71447.3|71427.3|71495.8|71385.2|71495.8|71434.8|71423.5|71384.8|3219
1686513600000|2023-06-11 20:00:00|71454.9|71354.2|71445.3|71319.3|71485.4|71416.7|71438|71314.1|25
1686517200000|2023-06-11 21:00:00|71446.3|71320.3|71465.3|71367.2|71475.8|71392|71359.5|71233.5|651
1686520800000|2023-06-11 22:00:00|71466.7|71363|71446.7|71388.2|71481.1|71396.8|71443.9|71357.9|604
1686524400000|2023-06-11 23:00:00|71441.6|71402.3|71434.2|71414.2|71449.2|71423.3|71420|71362|2812
1686528000000|2023-06-12 00:00:00|71435.3|71415.3|71477.3|71457.3|71481.9|71464.6|71434.7|71414.7|4408
1686531600000|2023-06-12 01:00:00|71477.9|71457.9|71571.3|71561.3|71587.9|71567.9|71433.9|71413.9|7249
1686535200000|2023-06-12 02:00:00|71572.9|71562.9|71543.9|71533.9|71599.9|71586|71524.9|71514.9|5629
1686538800000|2023-06-12 03:00:00|71544|71534|71520.8|71510.8|71556.4|71546.4|71513.6|71501.1|4027
1686542400000|2023-06-12 04:00:00|71520.9|71510.9|71546.1|71536.1|71553|71543|71513.9|71503.9|3687
1686546000000|2023-06-12 05:00:00|71546.6|71536.6|71540.1|71530.1|71554|71544|71482.5|71468.9|6192
1686549600000|2023-06-12 06:00:00|71540.2|71530.2|71556.1|71546.1|71565.9|71550.1|71486.5|71476.5|5794
1686553200000|2023-06-12 07:00:00|71561.5|71541.5|71524.1|71514.1|71597.8|71587.5|71520.8|71506.2|6576
1686556800000|2023-06-12 08:00:00|71524|71514|71498.7|71488.7|71539|71529|71486.4|71476.4|6077
1686560400000|2023-06-12 09:00:00|71496.4|71486.4|71523.5|71513.5|71543.1|71528.1|71491.2|71481.2|5434
1686564000000|2023-06-12 10:00:00|71523.4|71513.4|71541.6|71531.6|71555.9|71545.9|71519.5|71505.1|5507
1686567600000|2023-06-12 11:00:00|71541.5|71531.5|71539.7|71529.7|71564.2|71554.2|71535|71519.3|5429
1686571200000|2023-06-12 12:00:00|71539.6|71529.6|71512.8|71502.8|71556.3|71546.3|71508|71491.2|6181
1686574800000|2023-06-12 13:00:00|71512.9|71502.9|71574.8|71564.8|71596.4|71582.2|71499.7|71489.7|6958
1686578400000|2023-06-12 14:00:00|71574.4|71564.4|71573.5|71563.5|71585|71575|71536.8|71526.8|7116
1686582000000|2023-06-12 15:00:00|71573|71563|71598.8|71588.8|71602.9|71592.9|71550.9|71540.9|5706
1686585600000|2023-06-12 16:00:00|71598.7|71588.7|71587.8|71577.8|71614.7|71598.3|71575.9|71565.9|3959
1686589200000|2023-06-12 17:00:00|71587.7|71577.7|71577|71567|71603.3|71593.3|71568.8|71558.8|3747
1686592800000|2023-06-12 18:00:00|71577.2|71567.2|71587.2|71577.2|71600|71586.2|71574.6|71561.6|4656
1686596400000|2023-06-12 19:00:00|71584.1|71574.1|71563.5|71553.5|71586.3|71576.3|71561.2|71548.1|3711
1686600000000|2023-06-12 20:00:00|71563.4|71553.4|71581.3|71539.4|71581.4|71557.2|71563.4|71538.9|2992
1686603600000|2023-06-12 21:00:00|71582|71538.8|71581.7|71535.4|71590.2|71539.2|71577.5|71526.3|549
1686607200000|2023-06-12 22:00:00|71581.8|71535.2|71572.7|71541.8|71583.4|71551.6|71563.1|71533.2|2346
1686610800000|2023-06-12 23:00:00|71567.8|71547.8|71570.1|71550.1|71573.2|71553.2|71558.9|71538.9|6495
1686614400000|2023-06-13 00:00:00|71571|71551|71598.3|71578.3|71615.6|71595.6|71542.3|71522.3|4688
1686618000000|2023-06-13 01:00:00|71598.1|71578.1|71762.3|71742.3|71782.1|71765.4|71559|71547.2|8098
1686621600000|2023-06-13 02:00:00|71761.8|71741.8|71691.4|71681.4|71792.2|71775.6|71670.5|71660.5|6885
1686625200000|2023-06-13 03:00:00|71691.1|71681.1|71681.2|71671.2|71719.4|71709.4|71633.6|71623.6|6203
1686628800000|2023-06-13 04:00:00|71680.8|71670.8|71710.5|71700.5|71733.4|71714.8|71676.4|71664.6|4141
1686632400000|2023-06-13 05:00:00|71710.6|71700.6|71768.4|71758.4|71768.7|71758.7|71692.4|71682.4|5648
1686636000000|2023-06-13 06:00:00|71768.5|71758.5|71704.7|71694.7|71768.5|71758.5|71604.5|71584.5|7468
1686639600000|2023-06-13 07:00:00|71705|71695|71606.2|71586.2|71712.3|71699.9|71575.5|71555.5|7289
1686643200000|2023-06-13 08:00:00|71606.3|71586.3|71627.4|71617.4|71673.8|71653.8|71576.4|71560.4|6038
1686646800000|2023-06-13 09:00:00|71627.5|71617.5|71652|71632|71662.8|71650.5|71614.1|71604.1|4811
1686650400000|2023-06-13 10:00:00|71652.2|71632.2|71620.8|71610.8|71658.3|71643.1|71611.5|71599.6|3982
1686654000000|2023-06-13 11:00:00|71620.6|71610.6|71597.2|71577.2|71632.9|71619.8|71592.1|71577.1|3821
1686657600000|2023-06-13 12:00:00|71597|71577|71589.1|71569.1|71661.5|71641.5|71495.8|71475.8|8924
1686661200000|2023-06-13 13:00:00|71589.2|71569.2|71636.5|71616.5|71638.2|71618.2|71506.4|71486.4|9929
1686664800000|2023-06-13 14:00:00|71636.4|71616.4|71636.4|71616.4|71697.6|71677.6|71612.8|71592.8|8645
1686668400000|2023-06-13 15:00:00|71636|71616|71719.3|71699.3|71766.8|71746.8|71618.4|71598.4|7955
1686672000000|2023-06-13 16:00:00|71718.9|71698.9|71672.7|71652.7|71723.9|71703.9|71663|71643|6290
1686675600000|2023-06-13 17:00:00|71673.2|71653.2|71753.6|71733.6|71760.7|71740.7|71660.6|71640.6|4879
1686679200000|2023-06-13 18:00:00|71753.7|71733.7|71775.9|71755.9|71798|71783.8|71752|71732|4645
1686682800000|2023-06-13 19:00:00|71775.8|71755.8|71741.3|71731.3|71781.6|71765.6|71740.7|71726.2|4190
1686686400000|2023-06-13 20:00:00|71741.4|71731.4|71801.8|71715.6|71801.8|71743.8|71741.3|71715.6|2901
1686690000000|2023-06-13 21:00:00|71803.2|71707.4|71772.3|71683.1|71806|71707.5|71768.7|71661.4|623
1686693600000|2023-06-13 22:00:00|71774.3|71682.1|71754.4|71691.9|71774.6|71703.5|71744.9|71676.2|1765
1686697200000|2023-06-13 23:00:00|71752.5|71691.6|71748.9|71728.9|71765.1|71735.8|71744.4|71688.2|3979
1686700800000|2023-06-14 00:00:00|71748.7|71728.7|71781.9|71761.9|71796.6|71776.6|71742.8|71722.8|4530
1686704400000|2023-06-14 01:00:00|71782.3|71762.3|71701.1|71691.1|71798.1|71781.9|71684.7|71669.4|6834
1686708000000|2023-06-14 02:00:00|71701|71691|71703.8|71693.8|71744.4|71728.4|71669.4|71649.4|6545
1686711600000|2023-06-14 03:00:00|71704|71694|71722.1|71712.1|71760.6|71750.6|71702.6|71692.6|3773
1686715200000|2023-06-14 04:00:00|71722.2|71712.2|71704.7|71694.7|71747.3|71737.3|71699.6|71682.9|3505
1686718800000|2023-06-14 05:00:00|71703.8|71693.8|71768.1|71748.1|71772.2|71757.7|71701|71691|5835
1686722400000|2023-06-14 06:00:00|71768.4|71748.4|71757.7|71747.7|71793.5|71773.5|71733.8|71718.6|5903
1686726000000|2023-06-14 07:00:00|71757.6|71747.6|71688.4|71678.4|71763.9|71753.9|71670.5|71657.3|5725
1686729600000|2023-06-14 08:00:00|71688.2|71678.2|71707.3|71697.3|71716.8|71702.2|71652.7|71636|4998
1686733200000|2023-06-14 09:00:00|71707.8|71697.8|71676.9|71666.9|71732.5|71715.5|71654.2|71637.6|5415
1686736800000|2023-06-14 10:00:00|71677|71667|71671|71661|71686.6|71676.6|71657.7|71646.7|4048
1686740400000|2023-06-14 11:00:00|71671.1|71661.1|71688.5|71678.5|71693.8|71680.5|71670.5|71660.5|3552
1686744000000|2023-06-14 12:00:00|71688.8|71678.8|71630.3|71620.3|71700.1|71684.2|71622.8|71602.8|6577
1686747600000|2023-06-14 13:00:00|71630.5|71620.5|71575.2|71555.2|71636.7|71626.7|71552.1|71542.1|6739
1686751200000|2023-06-14 14:00:00|71575.1|71555.1|71514.2|71504.2|71581.2|71567.2|71513.2|71503.2|5474
1686754800000|2023-06-14 15:00:00|71514.4|71504.4|71529.1|71519.1|71547.1|71529.4|71514|71499.9|4976
1686758400000|2023-06-14 16:00:00|71529.2|71519.2|71532.9|71512.9|71550.3|71540.3|71516.6|71500.9|4036
1686762000000|2023-06-14 17:00:00|71533|71513|71617.4|71518.6|71619.3|71575.4|71528|71512|3345
1686765600000|2023-06-14 18:00:00|71616.9|71516.1|71693.9|71673.9|71788.5|71768.5|71616.9|71512.7|11572
1686769200000|2023-06-14 19:00:00|71693.5|71673.5|71757.4|71737.4|71766.9|71752.7|71667.7|71647.7|7996
1686772800000|2023-06-14 20:00:00|71757.5|71737.5|71803.1|71684.1|71805.2|71763.9|71742|71682.8|1828
1686776400000|2023-06-14 21:00:00|71802.7|71683.7|71794.6|71675.8|71803.8|71684.8|71780.1|71661.1|425
1686780000000|2023-06-14 22:00:00|71794.5|71675.6|71774.7|71718.6|71802.2|71750.4|71768.9|71673.5|2063
1686783600000|2023-06-14 23:00:00|71775|71716.5|71720|71700|71785|71765|71716.7|71696.7|4913
1686787200000|2023-06-15 00:00:00|71719.9|71699.9|71756|71736|71777.2|71757.2|71707.3|71687.3|4135
1686790800000|2023-06-15 01:00:00|71756.1|71736.1|71880.8|71860.8|71885.9|71872.2|71756.1|71736.1|8258
1686794400000|2023-06-15 02:00:00|71879.7|71859.7|71835.4|71825.4|71931.8|71911.8|71814.8|71800.6|7656
1686798000000|2023-06-15 03:00:00|71836|71826|71817.4|71797.4|71862.2|71844.6|71805.7|71791.1|4992
1686801600000|2023-06-15 04:00:00|71817.3|71797.3|71761.6|71741.6|71847.8|71837.8|71753.5|71733.5|4067
1686805200000|2023-06-15 05:00:00|71762.5|71742.5|71633.3|71613.3|71813.5|71794.7|71572.6|71552.6|7831
1686808800000|2023-06-15 06:00:00|71633.1|71613.1|71652|71642|71689.5|71676.4|71617.9|71604.2|7425
1686812400000|2023-06-15 07:00:00|71651.9|71641.9|71595.7|71585.7|71686.8|71674.6|71571.3|71561.3|7018
1686816000000|2023-06-15 08:00:00|71596.3|71586.3|71652.5|71642.5|71658.4|71648.4|71584|71574|5202
1686819600000|2023-06-15 09:00:00|71652.3|71642.3|71634.2|71614.2|71662.7|71652.7|71617.2|71600.5|5386
1686823200000|2023-06-15 10:00:00|71634.1|71614.1|71663.8|71653.8|71667.4|71654|71627.9|71609.5|4865
1686826800000|2023-06-15 11:00:00|71662.7|71652.7|71722.9|71702.9|71725.4|71713.3|71656.2|71640.9|5065
1686830400000|2023-06-15 12:00:00|71723|71703|71581.3|71571.3|71740.3|71720.3|71581.2|71566.7|8707
1686834000000|2023-06-15 13:00:00|71582.1|71572.1|71377.5|71357.5|71585.1|71572.6|71368.4|71350.2|9613
1686837600000|2023-06-15 14:00:00|71377.4|71357.4|71379.9|71369.9|71389.8|71376.6|71325|71305|8575
1686841200000|2023-06-15 15:00:00|71380.1|71370.1|71331.9|71311.9|71402.5|71387.9|71326.6|71311.6|6743
1686844800000|2023-06-15 16:00:00|71332|71312|71270|71260|71333.7|71313.7|71216.4|71196.4|5721
1686848400000|2023-06-15 17:00:00|71270.1|71260.1|71217.6|71207.6|71312.6|71292.6|71204.1|71190.6|5772
1686852000000|2023-06-15 18:00:00|71217.5|71207.5|71238.1|71218.1|71274.9|71254.9|71184.5|71171.3|4806
1686855600000|2023-06-15 19:00:00|71238|71218|71208.5|71188.5|71238.1|71218.1|71185.2|71168.8|3639
1686859200000|2023-06-15 20:00:00|71208.1|71188.1|71223.9|71180.1|71237.2|71217.2|71202.7|71177.9|2284
1686862800000|2023-06-15 21:00:00|71223.8|71180.2|71254.6|71178.4|71272.4|71184.3|71222.5|71165.8|569
1686866400000|2023-06-15 22:00:00|71254.9|71176.7|71224.8|71176.2|71259.7|71193.2|71222.6|71151.8|1583
1686870000000|2023-06-15 23:00:00|71224.3|71176.8|71238|71218|71238.4|71218.4|71213.2|71175.9|4023
1686873600000|2023-06-16 00:00:00|71238.1|71218.1|71325|71305|71335.5|71315.5|71228.3|71208.3|5042
1686877200000|2023-06-16 01:00:00|71324.9|71304.9|71365.7|71345.7|71389.1|71369.1|71277.7|71257.7|7372
1686880800000|2023-06-16 02:00:00|71365.2|71345.2|71449|71429|71454.6|71439.4|71352.2|71332.2|7478
1686884400000|2023-06-16 03:00:00|71443.6|71433.6|71383.4|71373.4|71444.8|71434.8|71353.8|71337.1|5827
1686888000000|2023-06-16 04:00:00|71383.1|71373.1|71363.3|71353.3|71394|71384|71308.7|71296.5|3771
1686891600000|2023-06-16 05:00:00|71363.6|71353.6|71295.7|71285.7|71392.4|71376.5|71250.4|71239.7|6211
1686895200000|2023-06-16 06:00:00|71296.1|71286.1|71192|71172|71296.9|71286.9|71080.9|71065.7|8786
1686898800000|2023-06-16 07:00:00|71187.2|71177.2|71269.6|71249.6|71297.7|71277.7|71184.7|71165.5|7813
1686902400000|2023-06-16 08:00:00|71268.6|71248.6|71157.4|71137.4|71288|71268|71137.5|71117.5|6698
1686906000000|2023-06-16 09:00:00|71157.1|71137.1|71134.2|71114.2|71191.2|71171.2|71050.2|71030.2|7566
1686909600000|2023-06-16 10:00:00|71133.3|71113.3|71173.1|71163.1|71177.5|71163.9|71114.6|71094.6|5786
1686913200000|2023-06-16 11:00:00|71173|71163|71317.5|71297.5|71345.4|71326.9|71159.8|71139.8|6716
1686916800000|2023-06-16 12:00:00|71317.8|71297.8|71347.7|71327.7|71355|71338.2|71233.3|71213.3|7636
1686920400000|2023-06-16 13:00:00|71348|71328|71305.7|71272.1|71368.7|71351.9|71278.5|71258.5|7932
1686924000000|2023-06-16 14:00:00|71287.9|71267.9|71339.2|71329.2|71387.6|71371|71244.8|71224.8|9760
1686927600000|2023-06-16 15:00:00|71339.3|71329.3|71335.1|71315.1|71360.4|71346.7|71271.6|71251.6|7062
1686931200000|2023-06-16 16:00:00|71335.4|71315.4|71302.1|71292.1|71356|71336|71300.8|71287.7|5640
1686934800000|2023-06-16 17:00:00|71302|71292|71295.1|71275.1|71311.3|71292.2|71280.4|71265|4174
1686938400000|2023-06-16 18:00:00|71294.7|71274.7|71303.6|71283.6|71315.1|71302.4|71292.7|71274|5146
1686942000000|2023-06-16 19:00:00|71303.7|71283.7|71288.6|71278.6|71312.3|71292.3|71285.4|71265.4|4417
1686945600000|2023-06-16 20:00:00|71288.5|71278.5|71306.4|71258.3|71311.9|71285.3|71280|71253.6|3543
1687118400000|2023-06-18 20:00:00|71377.1|71253|71333.6|71207.6|71377.1|71275.9|71296.8|71207.6|51
1687122000000|2023-06-18 21:00:00|71338.5|71223.7|71349.2|71254.9|71380.1|71261.2|71335.8|71222.9|638
1687125600000|2023-06-18 22:00:00|71348.5|71254.4|71328.3|71284|71356.5|71288.9|71322|71248.9|2678
1687129200000|2023-06-18 23:00:00|71327.5|71284.8|71361.8|71310.4|71386.3|71349.1|71312.9|71283.4|4219
1687132800000|2023-06-19 00:00:00|71360|71312.6|71447.7|71427.7|71450.2|71430.2|71347.3|71309.7|4791
1687136400000|2023-06-19 01:00:00|71447.6|71427.6|71494|71484|71526.4|71511.6|71385.4|71365.5|6875
1687140000000|2023-06-19 02:00:00|71493.8|71483.8|71515.1|71505.1|71533.4|71523.4|71478.8|71468.8|5691
1687143600000|2023-06-19 03:00:00|71515.2|71505.2|71532.8|71522.8|71557.9|71547.9|71507|71497|5126
1687147200000|2023-06-19 04:00:00|71533.6|71523.6|71496.6|71486.6|71549.4|71538.1|71495.5|71485.5|4323
1687150800000|2023-06-19 05:00:00|71496.5|71486.5|71537.5|71517.5|71541.7|71523.8|71474.4|71459.2|5723
1687154400000|2023-06-19 06:00:00|71537.6|71517.6|71591.4|71581.4|71627.9|71615.3|71518.7|71504.5|5728
1687158000000|2023-06-19 07:00:00|71591.1|71581.1|71599.5|71579.5|71674.9|71664.9|71548|71528|6613
1687161600000|2023-06-19 08:00:00|71599.6|71579.6|71595.5|71575.5|71643|71623|71572.3|71555.6|6006
1687165200000|2023-06-19 09:00:00|71595.6|71575.6|71645.7|71625.7|71663.3|71647.3|71571.7|71551.7|5198
1687168800000|2023-06-19 10:00:00|71645.9|71625.9|71616|71596|71657.4|71641.9|71604.4|71584.4|5475
1687172400000|2023-06-19 11:00:00|71616.1|71596.1|71628.8|71608.8|71640.3|71620.3|71600|71580|5009
1687176000000|2023-06-19 12:00:00|71628.9|71608.9|71670.2|71660.2|71683.1|71669|71618.8|71598.8|5162
1687179600000|2023-06-19 13:00:00|71670.4|71660.4|71624.2|71604.2|71672.4|71662.4|71617.4|71597.4|6193
1687183200000|2023-06-19 14:00:00|71623|71603|71647.3|71627.3|71651|71635.5|71619.7|71599.7|5126
1687186800000|2023-06-19 15:00:00|71647.5|71627.5|71655.7|71635.7|71660.1|71644.9|71640.1|71620.1|2640
1687190400000|2023-06-19 16:00:00|71655.8|71635.8|71659.4|71639.4|71669.5|71655.3|71648.7|71635.2|1636
1687194000000|2023-06-19 17:00:00|71659.5|71639.5|71642.4|71622.4|71659.5|71639.5|71641.6|71621.6|1035
1687197600000|2023-06-19 18:00:00|71642.5|71622.5|71643.7|71623.7|71645.6|71629.5|71635.5|71619.2|911
1687201200000|2023-06-19 19:00:00|71643.6|71623.6|71645.3|71625.3|71650.1|71630.1|71641.5|71621.5|902
1687204800000|2023-06-19 20:00:00|71645.2|71625.2|71661.9|71618.3|71662.3|71633.5|71638.4|71617.1|916
1687208400000|2023-06-19 21:00:00|71662.4|71618|71662.5|71621|71668.3|71621.5|71658.9|71613.4|513
1687212000000|2023-06-19 22:00:00|71662.8|71621.3|71649.8|71613.7|71667.1|71631.7|71631.5|71607.8|636
1687215600000|2023-06-19 23:00:00|71648.6|71614.9|71636.8|71616.8|71655.1|71635.1|71633.7|71610|1690
1687219200000|2023-06-20 00:00:00|71636.6|71616.6|71687.9|71667.9|71708.8|71688.8|71617|71597|5083
1687222800000|2023-06-20 01:00:00|71687.8|71667.8|71806.9|71786.9|71820.5|71808.9|71658.2|71638.2|7502
1687226400000|2023-06-20 02:00:00|71806.8|71786.8|71781.1|71761.1|71863.6|71849|71761.3|71751.3|6926
1687230000000|2023-06-20 03:00:00|71781.2|71761.2|71793.3|71783.3|71816.1|71806.1|71768.6|71758.6|4312
1687233600000|2023-06-20 04:00:00|71794.4|71784.4|71820.4|71810.4|71820.5|71810.5|71786.9|71772.5|4447
1687237200000|2023-06-20 05:00:00|71820.9|71810.9|71814.7|71804.7|71842.2|71832.2|71787.2|71777.2|5521
1687240800000|2023-06-20 06:00:00|71814.9|71804.9|71753.6|71743.6|71815.4|71805.4|71688.3|71678.3|6087
1687244400000|2023-06-20 07:00:00|71753.7|71743.7|71779.3|71759.3|71809.1|71799.1|71732.1|71714.4|7045
1687248000000|2023-06-20 08:00:00|71779|71759|71834.2|71814.2|71844.2|71829.5|71767.1|71747.1|5886
1687251600000|2023-06-20 09:00:00|71834.3|71814.3|71829.7|71809.7|71842.1|71832.1|71790.4|71780.4|4815
1687255200000|2023-06-20 10:00:00|71829.4|71809.4|71850.8|71840.8|71859.3|71849.3|71797.6|71783.5|4637
1687258800000|2023-06-20 11:00:00|71850.7|71840.7|71829.6|71819.6|71850.8|71840.8|71817.7|71805.4|5926
1687262400000|2023-06-20 12:00:00|71828.3|71818.3|71848.5|71828.5|71864.5|71851.3|71807|71787|6726
1687266000000|2023-06-20 13:00:00|71849|71829|71839.2|71829.2|71890.4|71870.6|71799.1|71789.1|7516
1687269600000|2023-06-20 14:00:00|71839.3|71829.3|71876.2|71866.2|71898.2|71888.2|71831.6|71816.6|8205
1687273200000|2023-06-20 15:00:00|71875.5|71865.5|71879.3|71859.3|71894.5|71875.7|71838.4|71828.4|6739
1687276800000|2023-06-20 16:00:00|71879.2|71859.2|71836.5|71816.5|71886.7|71866.7|71823.4|71811|5259
1687280400000|2023-06-20 17:00:00|71836.4|71816.4|71821.4|71801.4|71850|71832.3|71817|71800.2|4605
1687284000000|2023-06-20 18:00:00|71820.5|71800.5|71831.8|71821.8|71847.2|71834.7|71820.4|71800.4|3741
1687287600000|2023-06-20 19:00:00|71832.3|71822.3|71825|71805|71850.4|71830.7|71813.3|71802.5|3596
1687291200000|2023-06-20 20:00:00|71824.2|71804.2|71854.7|71790.3|71854.8|71816.1|71823.8|71789.6|1087
1687294800000|2023-06-20 21:00:00|71854.8|71790.2|71855.8|71781.9|71865.3|71812.8|71847.5|71778.8|467
1687298400000|2023-06-20 22:00:00|71854.1|71781.8|71843.6|71798.4|71860.9|71804.4|71835.4|71777.7|1417
1687302000000|2023-06-20 23:00:00|71842.9|71799.1|71843|71823|71848.5|71827.5|71825.4|71799.1|4992
1687305600000|2023-06-21 00:00:00|71843.2|71823.2|71898.2|71888.2|71912|71897.9|71832.5|71812.5|7224
1687309200000|2023-06-21 01:00:00|71899|71889|71988.2|71968.2|71998.4|71978.4|71888.6|71869|8240
1687312800000|2023-06-21 02:00:00|71988|71968|71993.7|71983.7|72012.4|72001.9|71914.8|71894.8|7551
1687316400000|2023-06-21 03:00:00|71993.8|71983.8|71972.7|71962.7|72003.3|71989.5|71952|71936.1|5798
1687320000000|2023-06-21 04:00:00|71972.6|71962.6|71957.7|71947.7|71991.2|71981.2|71940|71926.1|5424
1687323600000|2023-06-21 05:00:00|71957.6|71947.6|71999.8|71979.8|72003.7|71986.4|71951.6|71941.6|5899
1687327200000|2023-06-21 06:00:00|72000.1|71980.1|71999.4|71989.4|72038.8|72028.8|71972|71952|7883
1687330800000|2023-06-21 07:00:00|71998.6|71978.6|71984|71974|72023.8|72003.8|71920.9|71907.1|7248
1687334400000|2023-06-21 08:00:00|71983.9|71973.9|71961.5|71951.5|71994.1|71980.6|71954.3|71935.3|5631
1687338000000|2023-06-21 09:00:00|71961.4|71951.4|71932.2|71922.2|71990.1|71974.5|71901.8|71881.8|5933
1687341600000|2023-06-21 10:00:00|71932.3|71922.3|71912.1|71902.1|71955|71938|71900.7|71885.4|4881
1687345200000|2023-06-21 11:00:00|71912.6|71902.6|71901.9|71891.9|71925.5|71909.7|71882.4|71868.8|5279
1687348800000|2023-06-21 12:00:00|71902.8|71892.8|71893.4|71873.4|71950.2|71935.4|71878.4|71867.9|6596
1687352400000|2023-06-21 13:00:00|71893.7|71873.7|71864.7|71844.7|71910.9|71896.6|71843.1|71827.9|7315
1687356000000|2023-06-21 14:00:00|71864.9|71844.9|71818.9|71808.9|71883.4|71868.1|71790|71777|8130
1687359600000|2023-06-21 15:00:00|71819.3|71809.3|71828.5|71808.5|71873.7|71853.7|71810.3|71790.6|6945
1687363200000|2023-06-21 16:00:00|71829|71809|71791.2|71781.2|71833.6|71821.9|71779.1|71769.1|5608
1687366800000|2023-06-21 17:00:00|71791.3|71781.3|71775.1|71755.1|71808.5|71793|71766.7|71750.4|6070
1687370400000|2023-06-21 18:00:00|71775|71755|71768.8|71748.8|71781.3|71764.8|71758|71743|5943
1687374000000|2023-06-21 19:00:00|71767.8|71757.8|71784|71764|71785.6|71771.6|71762.5|71749.7|5786
1687377600000|2023-06-21 20:00:00|71783.8|71763.8|71801.1|71741.4|71805|71777.8|71767.6|71741.3|5020
1687381200000|2023-06-21 21:00:00|71802.4|71740.3|71790|71744.8|71804.1|71751.2|71785.3|71735.6|616
1687384800000|2023-06-21 22:00:00|71790.1|71744.6|71803.6|71749.2|71812.4|71757.7|71767.6|71735.9|3917
1687388400000|2023-06-21 23:00:00|71802.9|71749.9|71798.9|71778.9|71806.4|71780|71769.7|71739.6|5349
1687392000000|2023-06-22 00:00:00|71799|71779|71811.9|71791.9|71839.1|71819.1|71797.9|71777.9|5147
1687395600000|2023-06-22 01:00:00|71811.8|71791.8|71692.2|71672.2|71814.4|71794.4|71678.9|71658.9|4819
1687399200000|2023-06-22 02:00:00|71692|71672|71718.4|71698.4|71725.9|71709.2|71685.7|71665.7|5143
1687402800000|2023-06-22 03:00:00|71718.1|71698.1|71746.7|71726.7|71763.3|71746.9|71708.9|71688.9|4739
1687406400000|2023-06-22 04:00:00|71746.9|71726.9|71832.3|71812.3|71840|71820|71736|71716|5052
1687410000000|2023-06-22 05:00:00|71832.5|71812.5|71848|71828|71855.2|71835.2|71822.5|71802.5|5706
1687413600000|2023-06-22 06:00:00|71847.8|71827.8|71881.5|71861.5|71885.1|71865.1|71834.6|71814.6|6795
1687417200000|2023-06-22 07:00:00|71881.7|71861.7|71815.8|71795.8|71894.3|71874.3|71811|71791.5|7319
1687420800000|2023-06-22 08:00:00|71815.4|71795.4|71840|71820|71849.5|71829.5|71785.6|71766.4|5744
1687424400000|2023-06-22 09:00:00|71840.5|71820.5|71816.8|71796.8|71842.6|71822.6|71796.5|71776.5|5264
1687428000000|2023-06-22 10:00:00|71817.1|71797.1|71834.7|71814.7|71845.5|71825.5|71812.5|71792.5|5504
1687431600000|2023-06-22 11:00:00|71834.8|71814.8|71853.4|71833.4|71874.1|71854.1|71808.9|71788.9|6998
1687435200000|2023-06-22 12:00:00|71853.7|71833.7|71943.1|71923.1|71943.3|71923.3|71812.1|71792.1|7102
1687438800000|2023-06-22 13:00:00|71944.1|71924.1|71898.2|71878.2|71987.3|71967.3|71872.1|71852.1|7730
1687442400000|2023-06-22 14:00:00|71898.4|71878.4|72016.5|71996.5|72017.9|71997.9|71897.9|71877.9|7250
1687446000000|2023-06-22 15:00:00|72016.2|71996.2|71992.3|71972.3|72047|72027|71976.4|71956.4|6419
1687449600000|2023-06-22 16:00:00|71992.5|71972.5|71992.9|71972.9|72026.3|72006.3|71988.9|71968.9|5689
1687453200000|2023-06-22 17:00:00|71992.5|71972.5|71970|71950|72010.1|71993.7|71967.2|71947.2|5917
1687456800000|2023-06-22 18:00:00|71969.6|71949.6|71971.3|71951.3|71985|71965|71936.5|71916.5|5006
1687460400000|2023-06-22 19:00:00|71971.7|71951.7|71983.6|71963.6|71991.4|71971.4|71958.6|71938.6|6528
1687464000000|2023-06-22 20:00:00|71983.7|71963.7|71996.4|71907.9|71996.7|71964.8|71945.4|71907.9|5354
1687467600000|2023-06-22 21:00:00|71997|71908.4|72007.6|71928.1|72023.7|71929.1|71987|71901.7|835
1687471200000|2023-06-22 22:00:00|72007.8|71928.3|71999.5|71916.1|72025.5|71953.6|71965.7|71882.4|2522
1687474800000|2023-06-22 23:00:00|71999.4|71916|71967|71947|72010.9|71949.9|71942.3|71911|8818
1687478400000|2023-06-23 00:00:00|71966.9|71946.9|71977.2|71957.2|71983.8|71963.8|71948.4|71928.4|7295
1687482000000|2023-06-23 01:00:00|71977.4|71957.4|72148.7|72128.7|72163.2|72143.2|71971.3|71951.3|6753
1687485600000|2023-06-23 02:00:00|72149.2|72129.2|72177.2|72167.2|72234.9|72214.9|72144.6|72124.6|5931
1687489200000|2023-06-23 03:00:00|72177.3|72167.3|72277.6|72257.6|72296.4|72277.6|72177.2|72160|4961
1687492800000|2023-06-23 04:00:00|72277.8|72257.8|72263.6|72243.6|72288.3|72268.3|72256.4|72236.4|5123
1687496400000|2023-06-23 05:00:00|72263.4|72243.4|72244.9|72224.9|72268.1|72248.1|72203.5|72183.5|5701
1687500000000|2023-06-23 06:00:00|72245.2|72225.2|72223.7|72203.7|72251.4|72234|72207.3|72187.3|5327
1687503600000|2023-06-23 07:00:00|72223.1|72203.1|72148|72128|72234|72214|72122.5|72102.5|7965
1687507200000|2023-06-23 08:00:00|72147.3|72127.3|72189.9|72169.9|72198.4|72186.4|72094.4|72078.9|7428
1687510800000|2023-06-23 09:00:00|72186.5|72176.5|72199.5|72179.5|72226.6|72206.6|72172.4|72152.4|6558
1687514400000|2023-06-23 10:00:00|72199.2|72179.2|72195.7|72175.7|72237.4|72217.4|72190.2|72170.2|5793
1687518000000|2023-06-23 11:00:00|72195.4|72175.4|72157.9|72137.9|72198.4|72178.4|72126.9|72106.9|5352
1687521600000|2023-06-23 12:00:00|72158|72138|72087.6|72067.6|72162.4|72142.4|72079.9|72059.9|7407
1687525200000|2023-06-23 13:00:00|72087.7|72067.7|72135.2|72115.2|72135.3|72115.3|72029.8|72009.8|8587
1687528800000|2023-06-23 14:00:00|72135.5|72115.5|72166.8|72146.8|72185.8|72165.8|72091.7|72071.7|8338
1687532400000|2023-06-23 15:00:00|72166.7|72146.7|72187.3|72167.3|72192.3|72179.8|72150.9|72130.9|5325
1687536000000|2023-06-23 16:00:00|72187.4|72167.4|72197.8|72177.8|72215.6|72195.6|72186|72167.4|4469
1687539600000|2023-06-23 17:00:00|72197.6|72177.6|72163.5|72143.5|72197.6|72177.6|72151.3|72133.5|4061
1687543200000|2023-06-23 18:00:00|72163.4|72143.4|72181.1|72161.1|72182.2|72162.2|72151.5|72135.9|3449
1687546800000|2023-06-23 19:00:00|72181.2|72161.2|72173.8|72153.8|72184.4|72166.4|72157.2|72145.6|3853
1687550400000|2023-06-23 20:00:00|72173.9|72153.9|72213.8|72101.4|72218.4|72154|72153.8|72097.1|1916
1687723200000|2023-06-25 20:00:00|72193.7|72087.8|72187.8|72061.8|72224.6|72098.6|72187.5|72061.5|27
1687726800000|2023-06-25 21:00:00|72187.9|72061.9|72201.8|72092.4|72223.2|72142.9|72185.8|72059.8|328
1687730400000|2023-06-25 22:00:00|72201.9|72082.9|72155.3|72046.7|72219|72110.1|72149.3|72040.4|1265
1687734000000|2023-06-25 23:00:00|72153.9|72051.4|72131.3|72111.3|72158|72120.7|72115.4|72043.7|5092
1687737600000|2023-06-26 00:00:00|72132.8|72112.8|72131.8|72111.8|72140.8|72121.1|72071.6|72051.6|6372
1687741200000|2023-06-26 01:00:00|72131.9|72111.9|72142.2|72132.2|72203.9|72189|72074.9|72054.9|9364
1687744800000|2023-06-26 02:00:00|72143.5|72133.5|72171.1|72161.1|72184.4|72164.4|72113.7|72098.1|7356
1687748400000|2023-06-26 03:00:00|72171.3|72161.3|72224|72214|72253.4|72239.6|72134.6|72124.6|5641
1687752000000|2023-06-26 04:00:00|72224.1|72214.1|72228.8|72218.8|72242|72232|72194.3|72179.9|4649
1687755600000|2023-06-26 05:00:00|72228.9|72218.9|72202.4|72192.4|72245.5|72232.3|72184.8|72174.8|5561
1687759200000|2023-06-26 06:00:00|72203.7|72193.7|72308.2|72298.2|72351.1|72340.9|72203.6|72192.3|7107
1687762800000|2023-06-26 07:00:00|72308.6|72298.6|72386.7|72376.7|72412.1|72402.1|72306.3|72296.3|7162
1687766400000|2023-06-26 08:00:00|72386.6|72376.6|72375.2|72365.2|72411.4|72401.4|72307.4|72287.4|6976
1687770000000|2023-06-26 09:00:00|72374.9|72364.9|72452.7|72442.7|72457.8|72444.9|72356.6|72341.6|5568
1687773600000|2023-06-26 10:00:00|72453.4|72443.4|72394.8|72384.8|72458.6|72446|72388.3|72368.3|6198
1687777200000|2023-06-26 11:00:00|72400.6|72380.6|72367.1|72357.1|72433.5|72422.1|72364.5|72354.3|6419
1687780800000|2023-06-26 12:00:00|72367.2|72357.2|72356.1|72346.1|72384.6|72368.8|72346.2|72335.1|5239
1687784400000|2023-06-26 13:00:00|72356.3|72346.3|72415.7|72405.7|72432.3|72422.3|72356.3|72346.3|7587
1687788000000|2023-06-26 14:00:00|72415.6|72405.6|72455.9|72445.9|72459.1|72449.1|72394.3|72382.8|7106
1687791600000|2023-06-26 15:00:00|72455.4|72445.4|72430.2|72420.2|72457|72447|72394.4|72379.7|6622
1687795200000|2023-06-26 16:00:00|72430|72420|72427.2|72417.2|72462.2|72445.6|72413.2|72403.2|5272
1687798800000|2023-06-26 17:00:00|72427|72417|72443.5|72423.5|72453.9|72440.3|72419.5|72405.5|4593
1687802400000|2023-06-26 18:00:00|72443.3|72423.3|72449.7|72439.7|72456.5|72442.8|72436.7|72423.2|4093
1687806000000|2023-06-26 19:00:00|72449.8|72439.8|72466.9|72446.9|72467.4|72451.9|72447.8|72434.8|3667
1687809600000|2023-06-26 20:00:00|72467|72447|72491.6|72384.3|72492.8|72455.5|72463.1|72383.3|1384
1687813200000|2023-06-26 21:00:00|72490.9|72384.8|72467.5|72413.2|72491.8|72422.2|72456.8|72355.8|1074
1687816800000|2023-06-26 22:00:00|72467.4|72412.8|72461.9|72407.2|72472.7|72426.7|72454|72385.1|1287
1687820400000|2023-06-26 23:00:00|72461.2|72402.5|72464.6|72444.6|72466.1|72445.4|72439.9|72393.5|7189
1687824000000|2023-06-27 00:00:00|72465.3|72445.3|72485|72465|72504.8|72484.8|72456.5|72436.5|5325
1687827600000|2023-06-27 01:00:00|72485.1|72465.1|72246.7|72226.7|72491.9|72471.9|72149.1|72129.1|9482
1687831200000|2023-06-27 02:00:00|72246.9|72226.9|72241|72221|72299.6|72282.1|72222.3|72202.3|7221
1687834800000|2023-06-27 03:00:00|72240.9|72220.9|72175|72155|72259|72243.1|72137.1|72117.1|7344
1687838400000|2023-06-27 04:00:00|72174.7|72154.7|72192.9|72182.9|72195.2|72183|72151.3|72136.5|5469
1687842000000|2023-06-27 05:00:00|72192.8|72182.8|72146.8|72126.8|72197.5|72186.9|72126|72109.1|6681
1687845600000|2023-06-27 06:00:00|72146.6|72126.6|72140.2|72130.2|72179.4|72167.8|72109.6|72097.6|7381
1687849200000|2023-06-27 07:00:00|72139.9|72129.9|72144.1|72134.1|72199.9|72186.9|72117.1|72103.8|7008
1687852800000|2023-06-27 08:00:00|72143.9|72133.9|72220.8|72210.8|72228.8|72212|72105|72091|7080
1687856400000|2023-06-27 09:00:00|72221.4|72211.4|72226.8|72206.8|72301.1|72284.2|72216|72203.1|5915
1687860000000|2023-06-27 10:00:00|72221.5|72211.5|72216.9|72206.9|72255.2|72240.4|72202.8|72190.8|4788
1687863600000|2023-06-27 11:00:00|72216.8|72206.8|72184|72164|72235.2|72220.9|72176|72156|5002
1687867200000|2023-06-27 12:00:00|72184.1|72164.1|72161.2|72141.2|72184.2|72167.3|72106.2|72092.3|7695
1687870800000|2023-06-27 13:00:00|72161.1|72141.1|72124|72092.5|72186.8|72167.4|72068.9|72056.6|8556
1687874400000|2023-06-27 14:00:00|72123.9|72092.4|72169.3|72159.3|72235.8|72215.8|72117.8|72092.4|9880
1687878000000|2023-06-27 15:00:00|72168.8|72158.8|72271.4|72251.4|72271.9|72255.6|72157.9|72141.6|7586
1687881600000|2023-06-27 16:00:00|72271.5|72251.5|72255.4|72235.4|72271.8|72257.4|72227.9|72211.7|6195
1687885200000|2023-06-27 17:00:00|72255.5|72235.5|72271.3|72251.3|72274.6|72260.4|72235.4|72225.4|5642
1687888800000|2023-06-27 18:00:00|72271.1|72251.1|72262.5|72252.5|72285.9|72273.6|72257.9|72243.2|4358
1687892400000|2023-06-27 19:00:00|72260.1|72250.1|72258.2|72238.2|72269|72256.1|72242.3|72227|5135
1687896000000|2023-06-27 20:00:00|72258.1|72238.1|72273.6|72226|72277.3|72257.3|72258.1|72225.6|2630
1687899600000|2023-06-27 21:00:00|72273.9|72224.7|72276.8|72211.3|72296.9|72224.7|72273.1|72195.6|525
1687903200000|2023-06-27 22:00:00|72276.7|72210|72282.8|72236.6|72301.7|72236.6|72264.7|72206.9|2227
1687906800000|2023-06-27 23:00:00|72277.9|72239|72268.1|72248.1|72282|72257.7|72257.7|72221.7|5084
1687910400000|2023-06-28 00:00:00|72268.4|72248.4|72169.3|72149.3|72283.6|72263.6|72156.1|72136.1|6576
1687914000000|2023-06-28 01:00:00|72169.2|72149.2|72339.7|72319.7|72356.3|72336.3|72130.5|72110.5|9258
1687917600000|2023-06-28 02:00:00|72339.8|72319.8|72334.7|72314.7|72371|72352.2|72293.2|72280.5|7420
1687921200000|2023-06-28 03:00:00|72333.9|72313.9|72348.9|72328.9|72363|72352.2|72288|72275.8|4855
1687924800000|2023-06-28 04:00:00|72349.1|72329.1|72357.8|72337.8|72372.1|72362.1|72329.5|72309.5|5154
1687928400000|2023-06-28 05:00:00|72357.9|72337.9|72378.6|72358.6|72392|72372|72312.2|72296.6|5799
1687932000000|2023-06-28 06:00:00|72378.4|72358.4|72453.9|72443.9|72457.5|72445.1|72342.2|72331.8|6586
1687935600000|2023-06-28 07:00:00|72453.7|72443.7|72453.6|72433.6|72482.6|72467.2|72420.7|72406|6972
1687939200000|2023-06-28 08:00:00|72453.7|72433.7|72565.3|72545.3|72587.7|72567.7|72411.2|72401.2|6751
1687942800000|2023-06-28 09:00:00|72565.4|72545.4|72565.3|72555.3|72594.3|72578.8|72518.1|72507.2|5668
1687946400000|2023-06-28 10:00:00|72565.2|72555.2|72581.5|72561.5|72592.7|72572.7|72514.9|72500.2|5461
1687950000000|2023-06-28 11:00:00|72582.2|72562.2|72580.7|72570.7|72596.7|72585.2|72537|72527|5637
1687953600000|2023-06-28 12:00:00|72580.5|72570.5|72653.7|72643.7|72699.4|72686.2|72567.3|72557.3|5859
1687957200000|2023-06-28 13:00:00|72654|72644|72640.2|72620.2|72696.6|72686.6|72614.1|72599.6|7073
1687960800000|2023-06-28 14:00:00|72639.7|72619.7|72630|72620|72686.2|72676.2|72622.2|72612.2|8085
1687964400000|2023-06-28 15:00:00|72630.8|72620.8|72506.1|72496.1|72630.8|72620.8|72472.3|72457.2|7829
1687968000000|2023-06-28 16:00:00|72505|72495|72433.1|72423.1|72506.4|72496.4|72429.4|72411.2|5428
1687971600000|2023-06-28 17:00:00|72433.2|72423.2|72439.9|72429.9|72463.5|72446.9|72407.7|72394.3|4502
1687975200000|2023-06-28 18:00:00|72440.1|72430.1|72447.1|72437.1|72452.4|72440.7|72419.7|72409.7|4608
1687978800000|2023-06-28 19:00:00|72446.7|72436.7|72434.7|72424.7|72460.1|72446.5|72423.5|72408.6|4707
1687982400000|2023-06-28 20:00:00|72434.3|72424.3|72469.3|72392.3|72471|72444.3|72426.4|72392.3|3786
1687986000000|2023-06-28 21:00:00|72470.2|72392.4|72492|72417.1|72500.4|72431.3|72465|72380.2|899
1687989600000|2023-06-28 22:00:00|72493.3|72415.2|72465.1|72411.6|72497.7|72438.5|72442.9|72400.1|2204
1687993200000|2023-06-28 23:00:00|72461.6|72412.8|72441.8|72421.8|72463.8|72432.3|72425.3|72400.9|3280
1687996800000|2023-06-29 00:00:00|72442.2|72422.2|72484.5|72464.5|72526.1|72506.1|72441.2|72421.2|8244
1688000400000|2023-06-29 01:00:00|72484.3|72464.3|72536.1|72526.1|72540.3|72530.3|72340.7|72326.9|8670
1688004000000|2023-06-29 02:00:00|72536.5|72526.5|72580|72570|72595.1|72579.2|72525.9|72510|7148
1688007600000|2023-06-29 03:00:00|72579.8|72569.8|72599.2|72589.2|72671.2|72656|72561.1|72541.1|5969
1688011200000|2023-06-29 04:00:00|72599.1|72589.1|72596.1|72586.1|72608.8|72598.8|72575.7|72565.7|4239
1688014800000|2023-06-29 05:00:00|72596|72586|72606.5|72596.5|72646.7|72633.6|72583.2|72570.1|5554
1688018400000|2023-06-29 06:00:00|72606.6|72596.6|72537.6|72527.6|72647.9|72637.9|72537.4|72520.1|6778
1688022000000|2023-06-29 07:00:00|72546.3|72526.3|72493.2|72483.2|72574.8|72564.8|72458.3|72448.3|6741
1688025600000|2023-06-29 08:00:00|72493|72483|72555.4|72545.4|72565.9|72545.9|72456.1|72441.2|6287
1688029200000|2023-06-29 09:00:00|72555.5|72545.5|72571.7|72561.7|72580.2|72569.3|72544.7|72530|4659
1688032800000|2023-06-29 10:00:00|72571.6|72561.6|72486.6|72466.6|72582.4|72569.1|72480.1|72466.3|4818
1688036400000|2023-06-29 11:00:00|72486.3|72466.3|72481.6|72461.6|72494.3|72478.7|72468.7|72458.3|4265
1688040000000|2023-06-29 12:00:00|72481.5|72461.5|72618.1|72608.1|72639.1|72629.1|72472.3|72454.6|7809
1688043600000|2023-06-29 13:00:00|72617.2|72607.2|72718.3|72698.3|72778.9|72761.9|72598.4|72582.9|8641
1688047200000|2023-06-29 14:00:00|72718|72698|72624.7|72614.7|72723.1|72708.3|72581.7|72568.1|9686
1688050800000|2023-06-29 15:00:00|72625.6|72615.6|72615.3|72605.3|72662.2|72646.2|72605.5|72592.1|7316
1688054400000|2023-06-29 16:00:00|72615.2|72605.2|72657.1|72637.1|72669.1|72649.1|72612.6|72598|5416
1688058000000|2023-06-29 17:00:00|72657.3|72637.3|72702|72692|72713.2|72696.1|72639.9|72624.4|4380
1688061600000|2023-06-29 18:00:00|72702.1|72692.1|72698.4|72678.4|72717.2|72707.2|72677.7|72661.8|4405
1688065200000|2023-06-29 19:00:00|72698.6|72678.6|72698.5|72678.5|72703.7|72687|72672.5|72653.2|5148
1688068800000|2023-06-29 20:00:00|72698.4|72678.4|72719.8|72654.2|72719.8|72694.5|72679.4|72627.8|6612
1688072400000|2023-06-29 21:00:00|72720.6|72654.1|72719.6|72618.9|72761.5|72664.8|72689.6|72618.9|729
1688076000000|2023-06-29 22:00:00|72707.6|72620.7|72697.7|72647.6|72727.8|72669.2|72694.3|72615|1328
1688079600000|2023-06-29 23:00:00|72702.3|72645.3|72705.6|72685.6|72706.8|72686.7|72683.2|72635.9|3410
1688083200000|2023-06-30 00:00:00|72705.9|72685.9|72658|72638|72742.1|72722.1|72649.3|72629.3|6336
1688086800000|2023-06-30 01:00:00|72657.5|72637.5|72636.1|72616.1|72745.4|72725.4|72611.8|72591.8|8521
1688090400000|2023-06-30 02:00:00|72636.5|72616.5|72605.2|72595.2|72637.3|72617.3|72526.9|72506.9|7491
1688094000000|2023-06-30 03:00:00|72605.3|72595.3|72608.8|72588.8|72614.9|72601.5|72564.5|72550.2|4558
1688097600000|2023-06-30 04:00:00|72609|72589|72648.6|72638.6|72661.7|72641.7|72604.4|72585.2|3637
1688101200000|2023-06-30 05:00:00|72648.5|72638.5|72636.9|72626.9|72658.2|72646.1|72592.6|72580.8|5564
1688104800000|2023-06-30 06:00:00|72637.1|72627.1|72628.6|72618.6|72689.4|72679.4|72600.9|72581.2|6413
1688108400000|2023-06-30 07:00:00|72630.4|72620.4|72708.1|72698.1|72739.6|72726|72630.2|72616.2|6593
1688112000000|2023-06-30 08:00:00|72708.2|72698.2|72793.5|72783.5|72862.3|72847.2|72686.8|72676.8|6390
1688115600000|2023-06-30 09:00:00|72793.1|72783.1|72801.7|72791.7|72805.1|72795.1|72749.9|72737.3|6063
1688119200000|2023-06-30 10:00:00|72802.2|72792.2|72826.6|72816.6|72865|72850.2|72794.7|72782.6|5438
1688122800000|2023-06-30 11:00:00|72826.5|72816.5|72835|72815|72866.9|72848.2|72802.5|72789.3|5617
1688126400000|2023-06-30 12:00:00|72834.7|72814.7|72686.5|72676.5|72849.2|72830.1|72680.4|72670|7786
1688130000000|2023-06-30 13:00:00|72687.1|72677.1|72713.3|72693.3|72731.1|72711.1|72661.7|72646.9|8116
1688133600000|2023-06-30 14:00:00|72714.4|72694.4|72751.1|72741.1|72769.7|72757.3|72668.7|72658.7|8343
1688137200000|2023-06-30 15:00:00|72751|72741|72660.6|72650.6|72783.7|72771.5|72656.9|72646.9|7598
1688140800000|2023-06-30 16:00:00|72660.5|72650.5|72649.4|72639.4|72709.9|72697.6|72648.3|72635.6|5119
1688144400000|2023-06-30 17:00:00|72649.3|72639.3|72692.9|72682.9|72693.5|72683.5|72612.5|72597.8|4533
1688148000000|2023-06-30 18:00:00|72692.8|72682.8|72686.8|72666.8|72692.9|72682.9|72672|72655.8|4880
1688151600000|2023-06-30 19:00:00|72686.7|72666.7|72708.2|72688.2|72712|72692|72677.5|72658.8|5615
1688155200000|2023-06-30 20:00:00|72708.4|72688.4|72722.7|72633.2|72723.6|72695.7|72689.2|72633.2|3246
1688328000000|2023-07-02 20:00:00|72726.1|72640.5|72737.7|72611.7|72749|72667.7|72689.7|72610.2|57
1688331600000|2023-07-02 21:00:00|72739.5|72613.5|72723.3|72684.3|72750.2|72697.8|72723.2|72611.6|549
1688335200000|2023-07-02 22:00:00|72727.1|72684.5|72717.2|72697.2|72733.3|72701.7|72715|72673.9|907
1688338800000|2023-07-02 23:00:00|72717.4|72697.4|72719.1|72699.1|72722.9|72702.9|72710.1|72690.1|1911
1688342400000|2023-07-03 00:00:00|72719.2|72699.2|72724|72704|72739.5|72719.5|72679.6|72659.6|9263
1688346000000|2023-07-03 01:00:00|72723.8|72703.8|72539.6|72519.6|72739.3|72719.3|72461.3|72441.3|8702
1688349600000|2023-07-03 02:00:00|72538.1|72518.1|72581.1|72571.1|72587.3|72577.3|72514.4|72498.4|7251
1688353200000|2023-07-03 03:00:00|72581.2|72571.2|72531.1|72511.1|72591.7|72581.7|72492.5|72482.5|6325
1688356800000|2023-07-03 04:00:00|72531.4|72511.4|72513.1|72503.1|72562.8|72552.8|72505.8|72485.8|5587
1688360400000|2023-07-03 05:00:00|72514.2|72504.2|72609.3|72599.3|72616.4|72604.1|72513.5|72500.5|7438
1688364000000|2023-07-03 06:00:00|72609|72599|72609.4|72599.4|72658.1|72643.1|72601|72588.7|6685
1688367600000|2023-07-03 07:00:00|72609.2|72599.2|72645.7|72635.7|72666.8|72656.7|72602.7|72592.7|6200
1688371200000|2023-07-03 08:00:00|72645.8|72635.8|72575.6|72565.6|72656.6|72646.6|72560.3|72542.8|5852
1688374800000|2023-07-03 09:00:00|72575.5|72565.5|72601.5|72581.5|72603.3|72583.3|72543.8|72533.8|4868
1688378400000|2023-07-03 10:00:00|72601.6|72581.6|72640.1|72620.1|72645.1|72632|72598.8|72581.6|4264
1688382000000|2023-07-03 11:00:00|72640.3|72620.3|72644.6|72634.6|72656.3|72643|72600.6|72587.5|5203
1688385600000|2023-07-03 12:00:00|72644.5|72634.5|72569.4|72549.4|72656.4|72641.3|72560.7|72544.6|5825
1688389200000|2023-07-03 13:00:00|72568.9|72548.9|72518.4|72498.4|72576.6|72563.5|72505.2|72493.6|6109
1688392800000|2023-07-03 14:00:00|72518.2|72498.2|72479.5|72469.5|72556.2|72546.2|72462.4|72448|7778
1688396400000|2023-07-03 15:00:00|72479.1|72469.1|72526.8|72506.8|72540|72521.4|72471.1|72461.1|6384
1688400000000|2023-07-03 16:00:00|72528.3|72508.3|72551.5|72531.5|72554.7|72537.4|72524.6|72504.6|4054
1688403600000|2023-07-03 17:00:00|72551.2|72531.2|72574.6|72554.6|72583.2|72563.2|72548.5|72528.5|1959
1688407200000|2023-07-03 18:00:00|72574.7|72554.7|72560.1|72540.1|72580.9|72560.9|72556.7|72540.1|1587
1688410800000|2023-07-03 19:00:00|72560.2|72540.2|72583.4|72563.4|72583.8|72563.8|72551.8|72531.8|1246
1688414400000|2023-07-03 20:00:00|72583.1|72563.1|72595.2|72478.3|72595.2|72567.1|72562.8|72477.9|3236
1688418000000|2023-07-03 21:00:00|72594.7|72478.5|72597.7|72478.7|72603.9|72489.1|72583|72469.3|203
1688421600000|2023-07-03 22:00:00|72600.4|72481.4|72583|72504.4|72611|72516|72577.3|72472.2|603
1688425200000|2023-07-03 23:00:00|72581|72506.1|72562.9|72542.9|72589.1|72547.8|72533.3|72504.5|3702
1688428800000|2023-07-04 00:00:00|72563|72543|72472.7|72452.7|72575.2|72555.2|72436.2|72416.2|5156
1688432400000|2023-07-04 01:00:00|72472.8|72452.8|72490.4|72480.4|72518.3|72500.5|72385.6|72367.2|7182
1688436000000|2023-07-04 02:00:00|72490.2|72480.2|72502.6|72482.6|72542.2|72526.4|72479|72469|5367
1688439600000|2023-07-04 03:00:00|72501.8|72481.8|72418.8|72408.8|72510.5|72494.6|72396.1|72382.8|4640
1688443200000|2023-07-04 04:00:00|72418.9|72408.9|72417.2|72407.2|72443.7|72425.4|72398|72388|4847
1688446800000|2023-07-04 05:00:00|72418.2|72408.2|72437.3|72417.3|72472|72462|72418.2|72405.1|5476
1688450400000|2023-07-04 06:00:00|72437.4|72417.4|72204.4|72184.4|72459.3|72449.3|72203.1|72183.1|7186
1688454000000|2023-07-04 07:00:00|72204.6|72184.6|72226.1|72216.1|72291.4|72275.9|72190.1|72170.1|6201
1688457600000|2023-07-04 08:00:00|72227.3|72217.3|72256|72236|72308.7|72293.8|72203.8|72191.2|5542
1688461200000|2023-07-04 09:00:00|72255.8|72235.8|72285.7|72275.7|72300.6|72283.3|72232.3|72214.9|5038
1688464800000|2023-07-04 10:00:00|72285.8|72275.8|72298|72288|72305.4|72288.3|72266.7|72248.5|2908
1688468400000|2023-07-04 11:00:00|72298.1|72288.1|72267.4|72257.4|72308.5|72295.7|72262.6|72247.9|3445
1688472000000|2023-07-04 12:00:00|72267.5|72257.5|72277.5|72257.5|72305.1|72290.3|72259.4|72239.4|4634
1688475600000|2023-07-04 13:00:00|72277.3|72257.3|72223.6|72203.6|72288.7|72270|72223|72203|3805
1688479200000|2023-07-04 14:00:00|72223.2|72203.2|72207.4|72187.4|72238.9|72218.9|72191.4|72176.5|3544
1688482800000|2023-07-04 15:00:00|72207.5|72187.5|72254.7|72234.7|72259.4|72239.4|72201.1|72184.7|2758
1688486400000|2023-07-04 16:00:00|72254.6|72234.6|72291.3|72271.3|72293.9|72273.9|72252|72232.7|1745
1688490000000|2023-07-04 17:00:00|72291.2|72271.2|72336|72316|72336.1|72316.1|72285.2|72265.2|1964
1688493600000|2023-07-04 18:00:00|72333.3|72313.3|72331|72311|72340|72320|72319.2|72299.2|2845
1688497200000|2023-07-04 19:00:00|72330.9|72310.9|72339.2|72319.2|72341.2|72321.2|72320.3|72300.3|2020
1688500800000|2023-07-04 20:00:00|72339|72319|72352.8|72233.8|72366.8|72320.6|72334.6|72233.2|2618
1688504400000|2023-07-04 21:00:00|72350.6|72231.6|72327.3|72260.3|72361.6|72261|72322.3|72215.5|496
1688508000000|2023-07-04 22:00:00|72327.4|72260.4|72332.8|72274.5|72360.1|72298.6|72308.7|72250.5|1927
1688511600000|2023-07-04 23:00:00|72333.3|72275.7|72318.8|72298.8|72345.5|72314.4|72315.2|72272.7|4699
1688515200000|2023-07-05 00:00:00|72319.8|72299.8|72283.1|72273.1|72333.4|72313.4|72278.6|72258.6|4860
1688518800000|2023-07-05 01:00:00|72281.6|72271.6|72403|72383|72403.5|72383.5|72227.3|72207.3|7333
1688522400000|2023-07-05 02:00:00|72402.9|72382.9|72414.9|72404.9|72460.8|72447.4|72383.7|72373.7|6062
1688526000000|2023-07-05 03:00:00|72414.8|72404.8|72423.2|72413.2|72446.9|72436.9|72395.3|72385.3|4697
1688529600000|2023-07-05 04:00:00|72423.3|72413.3|72392.7|72382.7|72423.8|72413.8|72381.5|72371.5|3379
1688533200000|2023-07-05 05:00:00|72393.3|72383.3|72448.4|72438.4|72464.1|72454.1|72392.8|72382.8|5348
1688536800000|2023-07-05 06:00:00|72447|72437|72505.6|72495.6|72530.3|72520.3|72442.5|72432.5|5442
1688540400000|2023-07-05 07:00:00|72506.1|72496.1|72533.6|72523.6|72537.5|72527.5|72458.5|72444.5|6708
1688544000000|2023-07-05 08:00:00|72533.8|72523.8|72547.7|72537.7|72579|72569|72510.2|72497.9|6157
1688547600000|2023-07-05 09:00:00|72547.9|72537.9|72543.4|72533.4|72557.1|72547.1|72519.9|72508.1|4810
1688551200000|2023-07-05 10:00:00|72543.7|72533.7|72569.9|72559.9|72577.4|72565.9|72536.9|72522.3|4278
1688554800000|2023-07-05 11:00:00|72569.8|72559.8|72549.4|72539.4|72575.9|72561.2|72541|72529.2|3655
1688558400000|2023-07-05 12:00:00|72549.5|72539.5|72538.7|72528.7|72573|72556.2|72523.4|72510.1|5748
1688562000000|2023-07-05 13:00:00|72544.5|72524.5|72562.7|72542.7|72576.8|72566.8|72478.4|72466.1|7653
1688565600000|2023-07-05 14:00:00|72562.4|72542.4|72628.2|72618.2|72637.4|72627.4|72553.5|72533.5|7047
1688569200000|2023-07-05 15:00:00|72628.3|72618.3|72597.4|72577.4|72631.8|72621.8|72573.1|72555.1|5619
1688572800000|2023-07-05 16:00:00|72597.6|72577.6|72623.4|72613.4|72633.4|72619.6|72593.7|72575.7|3822
1688576400000|2023-07-05 17:00:00|72623.3|72613.3|72628.3|72608.3|72638.8|72628.8|72615.1|72601.3|3407
1688580000000|2023-07-05 18:00:00|72627.5|72607.5|72633.1|72623.1|72658.5|72648.5|72615|72595|4689
1688583600000|2023-07-05 19:00:00|72633.8|72623.8|72634.1|72614.1|72653.6|72634|72616|72605.3|3797
1688587200000|2023-07-05 20:00:00|72634.3|72614.3|72665.9|72578.2|72666.2|72632.4|72630.4|72578.1|2397
1688590800000|2023-07-05 21:00:00|72667.4|72575.6|72654.2|72588.2|72673.3|72603|72645.2|72575.2|609
1688594400000|2023-07-05 22:00:00|72657.6|72584.7|72652.2|72597.3|72666.3|72616.7|72642.9|72584|2706
1688598000000|2023-07-05 23:00:00|72651.3|72598.2|72612|72592|72654.4|72609.4|72609.1|72589.1|3402
1688601600000|2023-07-06 00:00:00|72611.6|72591.6|72601.6|72581.6|72628.8|72612.8|72566.7|72546.7|4786
1688605200000|2023-07-06 01:00:00|72601.7|72581.7|72574.9|72554.9|72691.7|72676.2|72537.3|72519.3|7483
1688608800000|2023-07-06 02:00:00|72574.2|72554.2|72607.3|72597.3|72632|72622|72543.1|72533.1|7258
1688612400000|2023-07-06 03:00:00|72607.5|72597.5|72632.3|72622.3|72643.7|72629.7|72595.3|72583.6|5599
1688616000000|2023-07-06 04:00:00|72632.4|72622.4|72610.4|72600.4|72682.4|72668.8|72606|72596|5127
1688619600000|2023-07-06 05:00:00|72611|72601|72608.7|72598.7|72628.7|72616.6|72571.3|72558|6853
1688623200000|2023-07-06 06:00:00|72609.5|72599.5|72571.2|72561.2|72617.8|72604.2|72527.1|72517.1|6510
1688626800000|2023-07-06 07:00:00|72571.3|72561.3|72595|72585|72604.3|72594.3|72531.6|72516.8|6303
1688630400000|2023-07-06 08:00:00|72594.9|72584.9|72569.9|72559.9|72623.1|72613.1|72556.1|72546.1|5581
1688634000000|2023-07-06 09:00:00|72570.6|72560.6|72553.4|72543.4|72583.3|72571.9|72547.8|72532.3|4367
1688637600000|2023-07-06 10:00:00|72553.3|72543.3|72489.1|72469.1|72555.6|72543.3|72465|72455|5768
1688641200000|2023-07-06 11:00:00|72489.2|72469.2|72434.3|72424.3|72491.8|72481.8|72431.2|72421.2|5053
1688644800000|2023-07-06 12:00:00|72434.6|72424.6|72600.8|72580.8|72619.9|72603.5|72434|72423.8|9098
1688648400000|2023-07-06 13:00:00|72599.9|72579.9|72618.9|72598.9|72642.8|72622.8|72537.6|72517.6|9050
1688652000000|2023-07-06 14:00:00|72621.5|72589.1|72663.4|72643.4|72754.5|72739.1|72621.5|72589.1|9357
1688655600000|2023-07-06 15:00:00|72662.9|72642.9|72642|72622|72708.4|72689.1|72608.4|72593.8|7595
1688659200000|2023-07-06 16:00:00|72642.1|72622.1|72632|72622|72652.5|72640.5|72614.4|72595.3|5516
1688662800000|2023-07-06 17:00:00|72631.9|72621.9|72573|72563|72633.8|72622.3|72572.6|72562.6|3767
1688666400000|2023-07-06 18:00:00|72573.1|72563.1|72581.9|72571.9|72594.7|72574.7|72566.7|72551|3970
1688670000000|2023-07-06 19:00:00|72582|72572|72567.1|72557.1|72603.1|72585.4|72563.1|72547.8|3496
1688673600000|2023-07-06 20:00:00|72566.8|72556.8|72574.3|72536.3|72574.4|72556.8|72558.1|72535.7|2498
1688677200000|2023-07-06 21:00:00|72587.8|72530.2|72639.4|72528.7|72673.8|72554.8|72569.6|72519.4|575
1688680800000|2023-07-06 22:00:00|72639.7|72528.8|72581.5|72542.6|72649.3|72555.4|72557.7|72524.8|3367
1688684400000|2023-07-06 23:00:00|72583.2|72543|72560.7|72540.7|72584.4|72551.1|72553.8|72530.5|3987
1688688000000|2023-07-07 00:00:00|72561.3|72541.3|72520.7|72500.7|72584.6|72564.6|72516.7|72496.7|3942
1688691600000|2023-07-07 01:00:00|72520.6|72500.6|72543.9|72523.9|72565.5|72548.2|72479.3|72459.3|7014
1688695200000|2023-07-07 02:00:00|72543.8|72523.8|72565|72545|72579.4|72569.4|72527.1|72511.8|5758
1688698800000|2023-07-07 03:00:00|72566.4|72546.4|72529.9|72519.9|72567.3|72552.3|72528|72517.4|4416
1688702400000|2023-07-07 04:00:00|72529.8|72519.8|72541.9|72531.9|72543|72533|72511.4|72500.5|3126
1688706000000|2023-07-07 05:00:00|72542|72532|72504.3|72494.3|72549|72539|72456.8|72444.9|6401
1688709600000|2023-07-07 06:00:00|72504.6|72494.6|72552.9|72542.9|72555.1|72545.1|72491.2|72474.6|6134
1688713200000|2023-07-07 07:00:00|72552.8|72542.8|72516.7|72506.7|72573.9|72563.9|72516.5|72506.5|5334
1688716800000|2023-07-07 08:00:00|72516.5|72506.5|72437.2|72427.2|72537.4|72527.4|72431|72420.5|5538
1688720400000|2023-07-07 09:00:00|72436.8|72426.8|72465.6|72455.6|72473.3|72460.6|72385.4|72375.4|5486
1688724000000|2023-07-07 10:00:00|72465.7|72455.7|72447.2|72437.2|72481.8|72471.8|72437.4|72425.5|3594
1688727600000|2023-07-07 11:00:00|72446.8|72436.8|72450.9|72440.9|72459.4|72447.2|72419.6|72404.5|4330
1688731200000|2023-07-07 12:00:00|72450.8|72440.8|72465.8|72445.8|72493.8|72475.1|72311.5|72291.5|8297
1688734800000|2023-07-07 13:00:00|72467.3|72447.3|72358|72338|72492.3|72477.4|72289.3|72269.3|9294
1688738400000|2023-07-07 14:00:00|72357.9|72337.9|72261.5|72251.5|72388|72368|72256.6|72246.6|8450
1688742000000|2023-07-07 15:00:00|72261.6|72251.6|72274.6|72264.6|72306.5|72291.6|72253.5|72243.5|6668
1688745600000|2023-07-07 16:00:00|72274.2|72264.2|72305.8|72295.8|72312|72295.9|72263.3|72246.1|5394
1688749200000|2023-07-07 17:00:00|72305.7|72295.7|72304.4|72294.4|72317.3|72299.6|72275.9|72265.9|3885
1688752800000|2023-07-07 18:00:00|72304.3|72294.3|72303.9|72283.9|72323|72304.5|72292|72282|4958
1688756400000|2023-07-07 19:00:00|72304.1|72284.1|72330.2|72320.2|72344.3|72330.3|72293.7|72280.5|3867
1688760000000|2023-07-07 20:00:00|72329.9|72319.9|72384.2|72275.3|72387.8|72340.1|72300.9|72273.1|4632
1688932800000|2023-07-09 20:00:00|72392|72287.1|72376.7|72250.7|72392.2|72288.4|72376.7|72250.7|24
1688936400000|2023-07-09 21:00:00|72377|72251|72357.4|72238.4|72377|72254.5|72346.3|72230.9|269
1688940000000|2023-07-09 22:00:00|72357.3|72238.3|72349.2|72298.7|72366.9|72302.6|72340.9|72231.1|1674
1688943600000|2023-07-09 23:00:00|72349.1|72301.1|72303.9|72283.9|72350.2|72321.5|72298|72278|4886
1688947200000|2023-07-10 00:00:00|72303.8|72283.8|72319.9|72299.9|72365.2|72345.2|72291.6|72271.6|5411
1688950800000|2023-07-10 01:00:00|72319.6|72299.6|72316.4|72296.4|72342.1|72322.1|72208.1|72193.6|8692
1688954400000|2023-07-10 02:00:00|72315.7|72295.7|72371.3|72361.3|72401.3|72384|72281.6|72261.6|7372
1688958000000|2023-07-10 03:00:00|72370.9|72360.9|72395.4|72385.4|72447.4|72434|72348.6|72336.1|5541
1688961600000|2023-07-10 04:00:00|72395.3|72385.3|72426.7|72406.7|72429.9|72418|72376.6|72366.6|4436
1688965200000|2023-07-10 05:00:00|72426.6|72406.6|72486.8|72476.8|72489|72479|72411.4|72398.1|5936
1688968800000|2023-07-10 06:00:00|72486.9|72476.9|72432.5|72412.5|72496.3|72486.3|72410.1|72390.1|6455
1688972400000|2023-07-10 07:00:00|72431.9|72411.9|72387.1|72377.1|72436.7|72420.6|72378.7|72365.3|6290
1688976000000|2023-07-10 08:00:00|72387|72377|72409.4|72399.4|72430.6|72420.6|72385.3|72375.3|4847
1688979600000|2023-07-10 09:00:00|72409.3|72399.3|72448.3|72438.3|72457.3|72447.3|72393.5|72383.3|5367
1688983200000|2023-07-10 10:00:00|72448.1|72438.1|72453.3|72443.3|72487.1|72477.1|72447.1|72437.1|3839
1688986800000|2023-07-10 11:00:00|72453.4|72443.4|72414.9|72404.9|72462|72452|72410.9|72396.6|5392
1688990400000|2023-07-10 12:00:00|72414.7|72404.7|72472.2|72462.2|72482.6|72472.6|72411.6|72401.6|6617
1688994000000|2023-07-10 13:00:00|72472|72462|72346.3|72336.3|72482.2|72470.1|72324.7|72314.7|8377
1688997600000|2023-07-10 14:00:00|72346.5|72336.5|72368.1|72358.1|72374.2|72364.2|72318.9|72308.9|6849
1689001200000|2023-07-10 15:00:00|72367.4|72357.4|72295.7|72285.7|72367.4|72357.4|72290.9|72280.9|5398
1689004800000|2023-07-10 16:00:00|72295.5|72285.5|72319.6|72299.6|72326.9|72310.2|72290.2|72280.2|4693
1689008400000|2023-07-10 17:00:00|72319.7|72299.7|72302|72292|72325.6|72310.1|72296.1|72286.1|4473
1689012000000|2023-07-10 18:00:00|72302.1|72292.1|72304.3|72294.3|72316.4|72306.4|72300|72286|3105
1689015600000|2023-07-10 19:00:00|72304.5|72294.5|72307.9|72297.9|72315.7|72303.6|72299.7|72285.2|4286
1689019200000|2023-07-10 20:00:00|72307.6|72297.6|72303.7|72283.7|72314.5|72299.1|72294.8|72274.8|1939
1689022800000|2023-07-10 21:00:00|72303.6|72283.6|72316.4|72279.9|72348.1|72284.9|72303.4|72265.4|773
1689026400000|2023-07-10 22:00:00|72316.5|72280.9|72304.9|72284.9|72322.1|72288.9|72302.3|72276.4|1387
1689030000000|2023-07-10 23:00:00|72303.9|72283.9|72298|72278|72309|72289|72296|72276|2202
1689033600000|2023-07-11 00:00:00|72298.1|72278.1|72268.6|72248.6|72329.2|72309.2|72254.1|72234.1|4645
1689037200000|2023-07-11 01:00:00|72268.7|72248.7|72345.7|72325.7|72362.9|72342.9|72243.7|72223.7|7457
1689040800000|2023-07-11 02:00:00|72345.6|72325.6|72163.5|72153.5|72369.5|72359.5|72158.2|72148.2|7930
1689044400000|2023-07-11 03:00:00|72165.3|72155.3|72109.5|72089.5|72196.2|72186.2|72083.2|72067.6|7305
1689048000000|2023-07-11 04:00:00|72110.2|72090.2|72035.2|72025.2|72123.9|72111.5|71999.8|71989.8|6107
1689051600000|2023-07-11 05:00:00|72035.3|72025.3|72047.5|72027.5|72104|72094|72025.7|72015.7|6607
1689055200000|2023-07-11 06:00:00|72047|72027|71982.9|71972.9|72055.1|72042.6|71953.6|71942.2|8039
1689058800000|2023-07-11 07:00:00|71983.6|71973.6|72063.8|72053.8|72091.3|72077.1|71974.2|71964.2|7875
1689062400000|2023-07-11 08:00:00|72064.5|72054.5|72109.9|72099.9|72138.7|72118.7|72042.3|72024.2|6589
1689066000000|2023-07-11 09:00:00|72110|72100|72049.5|72039.5|72119.3|72104|72028.1|72012.5|6860
1689069600000|2023-07-11 10:00:00|72049.4|72039.4|72066.9|72056.9|72079.2|72069.2|72040.6|72029.6|5240
1689073200000|2023-07-11 11:00:00|72067|72057|72087.7|72077.7|72107.9|72097.9|72056.2|72045.4|5982
1689076800000|2023-07-11 12:00:00|72087.6|72077.6|72148|72138|72177.2|72163.1|72083.6|72073.6|7136
1689080400000|2023-07-11 13:00:00|72147|72137|72169.8|72159.8|72196.4|72186.4|72117.8|72097.8|7887
1689084000000|2023-07-11 14:00:00|72169.7|72159.7|72216.5|72206.5|72216.9|72206.9|72162.8|72149.5|6860
1689087600000|2023-07-11 15:00:00|72216.6|72206.6|72216.1|72206.1|72247.8|72237.8|72193|72183|5605
1689091200000|2023-07-11 16:00:00|72215.6|72205.6|72173.5|72163.5|72221.4|72211.4|72166|72152|5420
1689094800000|2023-07-11 17:00:00|72173.4|72163.4|72181.1|72161.1|72190.2|72180.2|72158.2|72146.6|4655
1689098400000|2023-07-11 18:00:00|72181|72161|72157.6|72147.6|72181.5|72163.2|72156.7|72146.7|4369
1689102000000|2023-07-11 19:00:00|72157.5|72147.5|72140.7|72130.7|72157.8|72147.8|72135.1|72123.3|4156
1689105600000|2023-07-11 20:00:00|72140.4|72130.4|72176.5|72090.2|72176.6|72138.1|72132.9|72090.2|2742
1689109200000|2023-07-11 21:00:00|72173.9|72096.4|72152.5|72092.8|72186.2|72099.8|72150.6|72056|751
1689112800000|2023-07-11 22:00:00|72154.8|72090.7|72149.1|72109.3|72159.3|72122.8|72128.6|72087.6|1096
1689116400000|2023-07-11 23:00:00|72149|72110.1|72118.6|72098.6|72194.5|72118.4|72114|72089.8|3130
1689120000000|2023-07-12 00:00:00|72118.5|72098.5|72056.4|72036.4|72124.9|72104.9|72008.7|71988.7|6010
1689123600000|2023-07-12 01:00:00|72056.8|72036.8|71931.7|71911.7|72062.9|72042.9|71878.8|71858.8|8515
1689127200000|2023-07-12 02:00:00|71929.4|71909.4|71899.7|71889.7|71978.4|71966.9|71861.6|71851.6|7078
1689130800000|2023-07-12 03:00:00|71899.8|71889.8|71921.6|71911.6|71942.9|71932.9|71879.5|71869.5|5471
1689134400000|2023-07-12 04:00:00|71921.7|71911.7|71897.8|71887.8|71931.8|71921.8|71893.3|71879.4|4292
1689138000000|2023-07-12 05:00:00|71897.1|71887.1|71942.1|71932.1|71959.8|71949.8|71892.1|71880.7|6365
1689141600000|2023-07-12 06:00:00|71942.5|71932.5|71967.3|71957.3|71971.8|71961.8|71893.7|71883.7|5866
1689145200000|2023-07-12 07:00:00|71967.6|71957.6|71940.6|71930.6|71988.1|71978.1|71931.7|71921.7|6125
1689148800000|2023-07-12 08:00:00|71940.5|71930.5|71955.1|71945.1|71962.4|71952.4|71924.8|71914.8|4841
1689152400000|2023-07-12 09:00:00|71955.2|71945.2|71925.5|71915.5|71963.5|71953.5|71917.9|71907.9|3392
1689156000000|2023-07-12 10:00:00|71925.4|71915.4|71973.8|71963.8|71991.6|71981.6|71924.9|71914.9|3225
1689159600000|2023-07-12 11:00:00|71973.7|71963.7|71974.7|71964.7|72007.4|71997.4|71957.4|71947.4|5064
1689163200000|2023-07-12 12:00:00|71974.8|71964.8|71848|71828|71991.1|71981.1|71767.3|71751.3|8361
1689166800000|2023-07-12 13:00:00|71847.2|71827.2|71766.4|71756.4|71861.9|71841.9|71748.5|71738.1|9841
1689170400000|2023-07-12 14:00:00|71766.3|71756.3|71653.2|71643.2|71799.4|71786.5|71652.3|71642.3|8442
1689174000000|2023-07-12 15:00:00|71653.1|71643.1|71684|71674|71716.4|71703.7|71649.9|71639.9|6802
1689177600000|2023-07-12 16:00:00|71683.9|71673.9|71649.5|71639.5|71686.3|71676.3|71622|71607.8|5444
1689181200000|2023-07-12 17:00:00|71649.7|71639.7|71671.4|71651.4|71684.8|71664.8|71631.6|71621.6|5191
1689184800000|2023-07-12 18:00:00|71671.3|71651.3|71677.1|71667.1|71702.1|71682.1|71657.4|71647.4|4879
1689188400000|2023-07-12 19:00:00|71676.9|71666.9|71663.9|71653.9|71683.6|71668|71656.1|71639.7|5359
1689192000000|2023-07-12 20:00:00|71664|71654|71703.9|71620|71703.9|71663.9|71650.7|71619.8|2660
1689195600000|2023-07-12 21:00:00|71703.8|71620.2|71721|71623.2|71730.5|71623.2|71662.9|71588.7|740
1689199200000|2023-07-12 22:00:00|71720.2|71615|71683.8|71631|71727|71663.9|71678|71613.1|1704
1689202800000|2023-07-12 23:00:00|71684.7|71631.9|71652.9|71632.9|71704.9|71647.8|71649.4|71626|4082
1689206400000|2023-07-13 00:00:00|71653|71633|71697.8|71677.8|71701.5|71681.5|71612.7|71592.7|5734
1689210000000|2023-07-13 01:00:00|71697.7|71677.7|71718.5|71708.5|71751.4|71735.2|71650|71630|7515
1689213600000|2023-07-13 02:00:00|71718.4|71708.4|71747.8|71727.8|71807.3|71797.3|71714.8|71704.8|6905
1689217200000|2023-07-13 03:00:00|71748|71728|71705.7|71695.7|71780.9|71770.9|71699.4|71689.4|5968
1689220800000|2023-07-13 04:00:00|71705.6|71695.6|71735.5|71725.5|71745.2|71728.3|71680.7|71670.7|4498
1689224400000|2023-07-13 05:00:00|71735.8|71725.8|71826.2|71806.2|71827.8|71810.7|71733.3|71723.3|6908
1689228000000|2023-07-13 06:00:00|71824.9|71804.9|71699.8|71689.8|71825.5|71812.1|71681|71671|6811
1689231600000|2023-07-13 07:00:00|71700.4|71690.4|71637.7|71627.7|71754|71737.7|71635|71625|6633
1689235200000|2023-07-13 08:00:00|71637.8|71627.8|71688.3|71678.3|71688.3|71678.3|71626.5|71616.5|5323
1689238800000|2023-07-13 09:00:00|71688.4|71678.4|71662.5|71652.5|71726.2|71710|71653.7|71643.7|5214
1689242400000|2023-07-13 10:00:00|71662.7|71652.7|71682.9|71672.9|71708.6|71695.1|71654.5|71644.5|4657
1689246000000|2023-07-13 11:00:00|71682.6|71672.6|71710.4|71700.4|71731.6|71716.7|71676.4|71666.4|4376
1689249600000|2023-07-13 12:00:00|71710.2|71700.2|71732.2|71722.2|71783.1|71764.6|71637|71617|7852
1689253200000|2023-07-13 13:00:00|71731.4|71721.4|71597.7|71587.7|71731.4|71721.4|71587.4|71577.4|8921
1689256800000|2023-07-13 14:00:00|71598.3|71588.3|71486.5|71476.5|71622.2|71609.8|71485.7|71475.7|6850
1689260400000|2023-07-13 15:00:00|71486.4|71476.4|71546.1|71536.1|71562.5|71552.5|71486|71476|5147
1689264000000|2023-07-13 16:00:00|71545.2|71535.2|71520.8|71510.8|71554.2|71544.2|71501.7|71491.7|4395
1689267600000|2023-07-13 17:00:00|71520.9|71510.9|71503.6|71493.6|71558.4|71548.4|71502.7|71489.9|4245
1689271200000|2023-07-13 18:00:00|71505.1|71495.1|71499.1|71489.1|71527.5|71516|71487.3|71477.3|5396
1689274800000|2023-07-13 19:00:00|71498.5|71488.5|71492.2|71482.2|71510.9|71493.8|71485.2|71475.2|5214
1689278400000|2023-07-13 20:00:00|71492|71482|71521|71487.5|71535.6|71496|71489.3|71472.7|1709
1689282000000|2023-07-13 21:00:00|71523|71487.9|71549.1|71474|71558.8|71494.2|71519.4|71465.4|864
1689285600000|2023-07-13 22:00:00|71548.8|71473.9|71516.4|71482.5|71548.8|71488.5|71501.5|71471.5|3128
1689289200000|2023-07-13 23:00:00|71525.7|71484.7|71534.9|71514.9|71538.8|71518.8|71505.6|71479.7|4579
1689292800000|2023-07-14 00:00:00|71535|71515|71547.1|71527.1|71583.7|71568.8|71513.6|71498.5|5881
1689296400000|2023-07-14 01:00:00|71546.6|71526.6|71490.5|71480.5|71549.8|71529.8|71410.5|71390.5|8147
1689300000000|2023-07-14 02:00:00|71490.6|71480.6|71436.6|71416.6|71504.2|71494.2|71417.6|71403.2|7450
1689303600000|2023-07-14 03:00:00|71436.2|71416.2|71307.8|71297.8|71458.3|71448.3|71296.4|71286.4|7302
1689307200000|2023-07-14 04:00:00|71307.9|71297.9|71332.8|71322.8|71374.8|71364.8|71302.3|71286.6|5425
1689310800000|2023-07-14 05:00:00|71332.9|71322.9|71264|71244|71383.7|71373.7|71258.9|71242.1|6774
1689314400000|2023-07-14 06:00:00|71264.1|71244.1|71393.2|71383.2|71402.9|71392.9|71233.2|71217.6|7354
1689318000000|2023-07-14 07:00:00|71393.1|71383.1|71386.3|71376.3|71476|71466|71348.2|71338.2|6831
1689321600000|2023-07-14 08:00:00|71386.4|71376.4|71453.2|71443.2|71455|71445|71385.2|71375.2|5651
1689325200000|2023-07-14 09:00:00|71449.4|71439.4|71473.1|71463.1|71474.8|71464.8|71430.4|71420.4|4900
1689328800000|2023-07-14 10:00:00|71473|71463|71441.9|71431.9|71474|71464|71437.2|71427.2|4444
1689332400000|2023-07-14 11:00:00|71441.8|71431.8|71442.9|71432.9|71451.6|71441.6|71407.2|71392.3|4524
1689336000000|2023-07-14 12:00:00|71443|71433|71486.2|71476.2|71554.2|71540.5|71439.8|71429.8|6669
1689339600000|2023-07-14 13:00:00|71486|71476|71457.9|71437.9|71527.5|71517.5|71450.9|71430.9|7473
1689343200000|2023-07-14 14:00:00|71456.9|71436.9|71464.9|71454.9|71563.8|71544.1|71456.9|71436.9|10179
1689346800000|2023-07-14 15:00:00|71464.6|71454.6|71462.8|71452.8|71479.7|71469.7|71443.3|71433.3|6335
1689350400000|2023-07-14 16:00:00|71462.7|71452.7|71512.6|71502.6|71514.9|71504.9|71456.9|71446.9|4027
1689354000000|2023-07-14 17:00:00|71512.5|71502.5|71569.6|71559.6|71578.2|71566.9|71507.5|71497.5|3951
1689357600000|2023-07-14 18:00:00|71569.5|71559.5|71602.3|71592.3|71610.8|71600.8|71565.1|71554.2|3340
1689361200000|2023-07-14 19:00:00|71602.4|71592.4|71605.6|71585.6|71628|71613.8|71600.1|71584.8|3942
1689364800000|2023-07-14 20:00:00|71605.7|71585.7|71617|71513.4|71626.2|71586|71563.1|71511.6|5721
1689537600000|2023-07-16 20:00:00|71573.2|71551.2|71619.6|71493.6|71624|71551.3|71573.2|71486.9|21
1689541200000|2023-07-16 21:00:00|71598.1|71472.1|71609|71540.3|71626.4|71556.5|71594.1|71472.1|90
1689544800000|2023-07-16 22:00:00|71620|71533.6|71611.6|71548|71625.4|71566.7|71603.9|71531.2|1901
1689548400000|2023-07-16 23:00:00|71611.3|71548.3|71572|71552|71620.4|71582|71570.3|71546.2|4961
1689552000000|2023-07-17 00:00:00|71571.8|71551.8|71509.7|71489.7|71581.6|71561.6|71502|71482|5331
1689555600000|2023-07-17 01:00:00|71509.6|71489.6|71697.9|71677.9|71697.9|71677.9|71494.7|71474.7|7775
1689559200000|2023-07-17 02:00:00|71699.3|71679.3|71699.5|71689.5|71748.6|71728.6|71656.9|71646.9|7117
1689562800000|2023-07-17 03:00:00|71699.6|71689.6|71787|71777|71798.1|71788.1|71680.4|71670.4|5567
1689566400000|2023-07-17 04:00:00|71786.9|71776.9|71784.1|71774.1|71824.1|71807.9|71780.5|71770.5|3958
1689570000000|2023-07-17 05:00:00|71785.6|71775.6|71860.2|71840.2|71861.5|71846.6|71747.3|71737.3|5515
1689573600000|2023-07-17 06:00:00|71859.9|71839.9|71820.4|71810.4|71880.3|71869.8|71812|71796.9|6055
1689577200000|2023-07-17 07:00:00|71820.3|71810.3|71811.3|71801.3|71851.8|71841.8|71789.1|71778.4|5478
1689580800000|2023-07-17 08:00:00|71811.4|71801.4|71772.1|71762.1|71845.2|71829.5|71754.5|71734.5|5879
1689584400000|2023-07-17 09:00:00|71772.2|71762.2|71782.9|71772.9|71816.6|71802.5|71761.9|71751.9|4974
1689588000000|2023-07-17 10:00:00|71782.7|71772.7|71733.1|71723.1|71790|71775.2|71728.7|71714.6|4180
1689591600000|2023-07-17 11:00:00|71733.3|71723.3|71712.9|71702.9|71753.1|71743.1|71710.1|71700.1|4507
1689595200000|2023-07-17 12:00:00|71713.1|71703.1|71781.6|71771.6|71811.3|71797|71709.2|71699.2|6916
1689598800000|2023-07-17 13:00:00|71781.5|71771.5|71848.2|71838.2|71900.4|71890.4|71781.3|71771.3|8248
1689602400000|2023-07-17 14:00:00|71848.3|71838.3|71811|71801|71861.4|71850.8|71794.1|71777.3|7301
1689606000000|2023-07-17 15:00:00|71810.6|71800.6|71806.7|71786.7|71833.5|71823.5|71783|71773|5424
1689609600000|2023-07-17 16:00:00|71806.6|71786.6|71802|71792|71819.4|71809.4|71795.7|71785.7|3750
1689613200000|2023-07-17 17:00:00|71802.1|71792.1|71789.3|71779.3|71813.7|71803.7|71780.9|71764.1|3413
1689616800000|2023-07-17 18:00:00|71789.5|71779.5|71777|71767|71810.9|71800.9|71776.2|71766.2|4452
1689620400000|2023-07-17 19:00:00|71777.2|71767.2|71775.4|71755.4|71783.4|71772.6|71768.3|71751.2|4197
1689624000000|2023-07-17 20:00:00|71775.3|71755.3|71822|71741.9|71822|71787.5|71773.7|71741.9|4664
1689627600000|2023-07-17 21:00:00|71822.5|71742.2|71823.4|71746.3|71831.2|71748.7|71805.1|71735.1|828
1689631200000|2023-07-17 22:00:00|71825.3|71744.4|71816.1|71779.6|71855.9|71787.5|71800.9|71739.4|5147
1689634800000|2023-07-17 23:00:00|71815.3|71780.3|71840.8|71820.8|71852|71826.3|71801.5|71778|3757
1689638400000|2023-07-18 00:00:00|71841|71821|71799.8|71789.8|71856.8|71836.8|71763|71753|6206
1689642000000|2023-07-18 01:00:00|71800|71790|71759.3|71749.3|71834.1|71817.7|71680.3|71670.3|8652
1689645600000|2023-07-18 02:00:00|71758.8|71748.8|71752.7|71742.7|71783.5|71773.5|71724.8|71714.8|6362
1689649200000|2023-07-18 03:00:00|71752.3|71742.3|71767.6|71757.6|71786.8|71776.8|71746.8|71736.8|5282
1689652800000|2023-07-18 04:00:00|71767.5|71757.5|71775.9|71765.9|71779.3|71769.3|71749.1|71739.1|2962
1689656400000|2023-07-18 05:00:00|71775.8|71765.8|71799|71789|71806.1|71796.1|71746.9|71736.9|4847
1689660000000|2023-07-18 06:00:00|71798.7|71788.7|71794.7|71784.7|71811.9|71801.9|71742.1|71732.1|5637
1689663600000|2023-07-18 07:00:00|71795.1|71785.1|71802.1|71792.1|71815.4|71805.4|71771.3|71751.9|6322
1689667200000|2023-07-18 08:00:00|71801.8|71791.8|71788.7|71778.7|71810.3|71800.3|71748.3|71738.3|5220
1689670800000|2023-07-18 09:00:00|71788.6|71778.6|71761.7|71751.7|71789.9|71779.9|71744.4|71727.8|4702
1689674400000|2023-07-18 10:00:00|71761.8|71751.8|71807|71797|71812.3|71802.3|71755.3|71745.3|4458
1689678000000|2023-07-18 11:00:00|71807.2|71797.2|71786.4|71776.4|71819.6|71809.6|71776.4|71761.7|5626
1689681600000|2023-07-18 12:00:00|71786.5|71776.5|71843.8|71833.8|71875|71855|71727.2|71707.2|8012
1689685200000|2023-07-18 13:00:00|71843.7|71833.7|71891.9|71871.9|71944.4|71934.4|71822.8|71802.8|10405
1689688800000|2023-07-18 14:00:00|71891.7|71871.7|71842.1|71832.1|71909.7|71896.2|71842.1|71831.1|9115
1689692400000|2023-07-18 15:00:00|71841.5|71831.5|71911.1|71901.1|71922.7|71912.7|71821.7|71807.8|6891
1689696000000|2023-07-18 16:00:00|71911.2|71901.2|71966.7|71956.7|71976.9|71965.7|71911|71901|4709
1689699600000|2023-07-18 17:00:00|71966.6|71956.6|71940.3|71930.3|71970.2|71960.2|71935.1|71925.1|3659
1689703200000|2023-07-18 18:00:00|71940.4|71930.4|71944.8|71934.8|71959.6|71949.6|71935.7|71923.2|4331
1689706800000|2023-07-18 19:00:00|71944.9|71934.9|71957|71947|71957.2|71947.2|71935|71920.5|4252
1689710400000|2023-07-18 20:00:00|71957.1|71947.1|71952|71906.4|71963.8|71949.3|71940.1|71906.4|3297
1689714000000|2023-07-18 21:00:00|71952.6|71906.3|71957.8|71909.8|71969.8|71913.7|71952.6|71897.9|1067
1689717600000|2023-07-18 22:00:00|71957.7|71909.2|71947.5|71901|71960.5|71912.9|71942.7|71899.1|3859
1689721200000|2023-07-18 23:00:00|71946.7|71902|71964|71944|71969.6|71949.6|71939.6|71901.6|7907
1689724800000|2023-07-19 00:00:00|71963.6|71943.6|71953.7|71943.7|71963.7|71944.8|71927.3|71907.3|5211
1689728400000|2023-07-19 01:00:00|71953.8|71943.8|72111.6|72101.6|72117.6|72101.8|71934.8|71924.8|8122
1689732000000|2023-07-19 02:00:00|72112|72102|72165.3|72155.3|72179.1|72169.1|72104.8|72094.8|6624
1689735600000|2023-07-19 03:00:00|72165.7|72155.7|72143.8|72133.8|72181.8|72168.7|72129.5|72119.5|5175
1689739200000|2023-07-19 04:00:00|72143.7|72133.7|72180.3|72170.3|72194|72184|72136.4|72126.4|4435
1689742800000|2023-07-19 05:00:00|72180.4|72170.4|72163.5|72143.5|72188|72178|72135.1|72118.9|7227
1689746400000|2023-07-19 06:00:00|72163.3|72143.3|72222.2|72202.2|72267.2|72257.2|72152.1|72134.3|7518
1689750000000|2023-07-19 07:00:00|72219.4|72199.4|72245.2|72235.2|72251.6|72241.6|72176.4|72166.4|6516
1689753600000|2023-07-19 08:00:00|72245.4|72235.4|72312.7|72302.7|72315.3|72305.3|72229.2|72213.2|6114
1689757200000|2023-07-19 09:00:00|72313|72303|72258.9|72248.9|72329|72319|72237.1|72227.1|5076
1689760800000|2023-07-19 10:00:00|72258.8|72248.8|72255|72245|72302.1|72289.9|72253.7|72239.1|5925
1689764400000|2023-07-19 11:00:00|72255.2|72245.2|72273.2|72263.2|72287.1|72277.1|72237.1|72217.1|5140
1689768000000|2023-07-19 12:00:00|72273.1|72263.1|72330.1|72320.1|72340.2|72330.2|72268|72258|5391
1689771600000|2023-07-19 13:00:00|72330.2|72320.2|72350.4|72340.4|72351|72341|72295.5|72285.5|7156
1689775200000|2023-07-19 14:00:00|72350.5|72340.5|72358.9|72348.9|72373.1|72363.1|72331.4|72321.4|7315
1689778800000|2023-07-19 15:00:00|72359.1|72349.1|72341.3|72331.3|72370.7|72360.7|72303.2|72287.2|6696
1689782400000|2023-07-19 16:00:00|72341.2|72331.2|72305.4|72295.4|72359.5|72345.1|72288.4|72278.4|5439
1689786000000|2023-07-19 17:00:00|72305.3|72295.3|72311.2|72291.2|72327|72307|72297.6|72284.1|5521
1689789600000|2023-07-19 18:00:00|72310.9|72290.9|72327.8|72317.8|72338.1|72328.1|72306.6|72286.6|4375
1689793200000|2023-07-19 19:00:00|72327.7|72317.7|72313.5|72303.5|72330.5|72317.9|72306.8|72291.4|4290
1689796800000|2023-07-19 20:00:00|72313.3|72303.3|72350.1|72281.1|72353|72321.2|72313.3|72278.2|3771
1689800400000|2023-07-19 21:00:00|72350|72285.4|72346.4|72291.4|72359.5|72295.4|72337.4|72275.7|631
1689804000000|2023-07-19 22:00:00|72344.9|72292.5|72326.1|72306.1|72346.2|72307.9|72323.2|72289.9|1357
1689807600000|2023-07-19 23:00:00|72326.2|72306.2|72314.1|72294.1|72331.6|72311.3|72313.5|72293.5|2837
1689811200000|2023-07-20 00:00:00|72314|72294|72161.9|72151.9|72315.9|72295.9|72156.2|72140|4941
1689814800000|2023-07-20 01:00:00|72161.8|72151.8|71907.8|71887.8|72204.5|72189.4|71811.5|71791.5|9462
1689818400000|2023-07-20 02:00:00|71905.6|71885.6|71800.1|71780.1|71959.3|71949.3|71779.7|71759.7|8316
1689822000000|2023-07-20 03:00:00|71800.2|71780.2|71807.4|71797.4|71858.7|71848.7|71757.8|71739.9|7375
1689825600000|2023-07-20 04:00:00|71807.3|71797.3|71873.4|71863.4|71886|71876|71782.4|71762.8|5432
1689829200000|2023-07-20 05:00:00|71873.1|71863.1|71801.6|71781.6|71898|71879.9|71791.2|71776.8|7511
1689832800000|2023-07-20 06:00:00|71801.7|71781.7|71922.5|71912.5|71947.5|71929.4|71797.2|71777.2|7473
1689836400000|2023-07-20 07:00:00|71922.3|71912.3|71925.1|71915.1|71958.5|71945.3|71884.5|71870.2|7852
1689840000000|2023-07-20 08:00:00|71925.3|71915.3|71866.2|71846.2|71934.3|71924.3|71806.6|71792.9|6914
1689843600000|2023-07-20 09:00:00|71865.9|71845.9|71742|71722|71886.5|71871|71697.1|71677.1|6836
1689847200000|2023-07-20 10:00:00|71741.9|71721.9|71690.6|71680.6|71761.5|71747.5|71674.4|71664.4|5566
1689850800000|2023-07-20 11:00:00|71690.5|71680.5|71690.1|71680.1|71730|71720|71673.6|71660.2|5613
1689854400000|2023-07-20 12:00:00|71690|71680|71705|71695|71799.8|71779.8|71687.3|71677.3|8388
1689858000000|2023-07-20 13:00:00|71705.3|71695.3|71716.1|71696.1|71766.5|71756.2|71690.1|71680.1|8555
1689861600000|2023-07-20 14:00:00|71713.2|71693.2|71799.3|71789.3|71876.5|71866.5|71703.7|71683.7|8723
1689865200000|2023-07-20 15:00:00|71799.1|71789.1|71866.9|71856.9|71871.3|71861.3|71796.5|71786.5|6492
1689868800000|2023-07-20 16:00:00|71866.3|71856.3|71878.2|71868.2|71902.1|71888.7|71853.5|71840.7|6139
1689872400000|2023-07-20 17:00:00|71878.4|71868.4|71784.1|71774.1|71879.5|71869.5|71782.6|71772.6|5090
1689876000000|2023-07-20 18:00:00|71784|71774|71774.7|71764.7|71789.6|71779.6|71757.4|71747.4|4678
1689879600000|2023-07-20 19:00:00|71774.6|71764.6|71775.2|71755.2|71780.5|71770.5|71756.8|71746.8|4059
1689883200000|2023-07-20 20:00:00|71775.1|71755.1|71775.5|71720|71788.2|71768.2|71754.1|71719.4|3166
1689886800000|2023-07-20 21:00:00|71797.4|71712|71801.4|71693.4|71812.1|71757.8|71782|71692.3|1844
1689890400000|2023-07-20 22:00:00|71801.7|71700.6|71773.3|71723.2|71803.5|71733.1|71766.2|71691.3|1950
1689894000000|2023-07-20 23:00:00|71770.3|71722.9|71746.1|71726.1|71791.4|71757.2|71734.5|71714.5|4008
1689897600000|2023-07-21 00:00:00|71746.2|71726.2|71760.6|71740.6|71805.8|71785.8|71738|71718|5361
1689901200000|2023-07-21 01:00:00|71756.8|71746.8|71758|71748|71817.5|71797.5|71654.7|71637.2|9321
1689904800000|2023-07-21 02:00:00|71758.5|71748.5|71698.4|71688.4|71769.5|71756.8|71646.1|71636.1|7982
1689908400000|2023-07-21 03:00:00|71698.6|71688.6|71740.7|71730.7|71755.4|71741.6|71684.2|71674.2|5617
1689912000000|2023-07-21 04:00:00|71740.8|71730.8|71740.8|71730.8|71754.5|71744.5|71710|71700|3784
1689915600000|2023-07-21 05:00:00|71740.9|71730.9|71745.7|71725.7|71790.1|71780.1|71720|71707.4|6654
1689919200000|2023-07-21 06:00:00|71746.3|71726.3|71700.7|71690.7|71757.6|71747.6|71691.2|71681.2|7247
1689922800000|2023-07-21 07:00:00|71701.2|71691.2|71808.7|71798.7|71813.1|71803.1|71697|71687|7158
1689926400000|2023-07-21 08:00:00|71808.9|71798.9|71862.7|71852.7|71878.4|71868.4|71793.2|71782.3|7144
1689930000000|2023-07-21 09:00:00|71864.8|71854.8|71822.1|71812.1|71882.9|71864.9|71802.1|71790.6|7244
1689933600000|2023-07-21 10:00:00|71821.8|71811.8|71782.1|71772.1|71849|71836.9|71781.8|71769.5|5619
1689937200000|2023-07-21 11:00:00|71781.9|71771.9|71836.7|71826.7|71837|71827|71773|71763|4293
1689940800000|2023-07-21 12:00:00|71837|71827|71857.5|71847.5|71858.6|71848.6|71801.4|71791.4|5907
1689944400000|2023-07-21 13:00:00|71858.2|71848.2|71869|71859|71895|71883.1|71841.8|71831.8|8265
1689948000000|2023-07-21 14:00:00|71869.3|71859.3|71915.5|71905.5|71916.4|71906.4|71864.3|71854.3|6588
1689951600000|2023-07-21 15:00:00|71915.6|71905.6|71916.5|71906.5|71919.3|71909.3|71865.1|71852.7|5784
1689955200000|2023-07-21 16:00:00|71916.4|71906.4|71885.4|71875.4|71929.4|71917.9|71883.7|71865.5|3923
1689958800000|2023-07-21 17:00:00|71885.3|71875.3|71887.3|71877.3|71895.3|71885.3|71866.5|71856.5|3150
1689962400000|2023-07-21 18:00:00|71887.1|71877.1|71907.5|71897.5|71910.6|71900.6|71874.8|71861|3824
1689966000000|2023-07-21 19:00:00|71907.6|71897.6|71923.1|71903.1|71926.7|71911.6|71902|71892|4073
1689969600000|2023-07-21 20:00:00|71923.2|71903.2|71934.2|71840.9|71934.4|71903.4|71882.1|71840.5|3644
1690142400000|2023-07-23 20:00:00|71932.9|71806.9|71948.4|71822.4|71948.4|71822.4|71844.5|71718.5|32
1690146000000|2023-07-23 21:00:00|71947.5|71821.5|71941|71839.4|71948.8|71839.4|71918.4|71792.4|271
1690149600000|2023-07-23 22:00:00|71939.6|71826.5|71934.2|71843.5|71950.3|71851|71928.7|71821.8|1315
1690153200000|2023-07-23 23:00:00|71930.1|71846.2|71905.1|71883.1|71930.1|71888.5|71898.5|71846.2|3413
1690156800000|2023-07-24 00:00:00|71905|71883|71833.6|71813.6|71918.7|71896.7|71820.8|71798.8|5140
1690160400000|2023-07-24 01:00:00|71833.5|71813.5|71895.6|71885.6|71931.9|71919.6|71793.6|71778.4|7749
1690164000000|2023-07-24 02:00:00|71896.4|71886.4|71924.1|71914.1|71929.9|71919.9|71849.8|71839.8|6796
1690167600000|2023-07-24 03:00:00|71924|71914|71974.1|71964.1|71986.7|71976.7|71901.7|71891.7|5379
1690171200000|2023-07-24 04:00:00|71974.2|71964.2|71961.6|71951.6|71997.1|71987.1|71960.7|71950.7|3093
1690174800000|2023-07-24 05:00:00|71961.7|71951.7|72020.5|72010.5|72032.6|72022.6|71955.8|71945.8|5372
1690178400000|2023-07-24 06:00:00|72020|72010|71998.3|71988.3|72043.1|72032|71983.8|71973.8|6796
1690182000000|2023-07-24 07:00:00|71998.4|71988.4|72088.7|72078.7|72119.6|72103.7|71968.5|71958.5|7731
1690185600000|2023-07-24 08:00:00|72088.9|72078.9|72081.9|72071.9|72138.9|72128.9|72059.7|72049.7|6685
1690189200000|2023-07-24 09:00:00|72081.8|72071.8|72012.7|72002.7|72083.8|72073.8|71958.6|71948.6|6250
1690192800000|2023-07-24 10:00:00|72013.3|72003.3|71951.5|71941.5|72033.2|72023.2|71928.1|71918.1|5424
1690196400000|2023-07-24 11:00:00|71951.4|71941.4|71914.6|71904.6|71955.5|71945.5|71865.6|71850.3|5040
1690200000000|2023-07-24 12:00:00|71914.3|71904.3|71911.4|71901.4|71931.2|71921.2|71891.6|71877.7|5283
1690203600000|2023-07-24 13:00:00|71911.8|71901.8|71941.5|71921.5|71972.5|71962.5|71882.3|71862.3|7792
1690207200000|2023-07-24 14:00:00|71941.2|71921.2|71888.1|71878.1|71974.2|71963.9|71878.2|71868.2|8626
1690210800000|2023-07-24 15:00:00|71888|71878|71858|71848|71897.2|71887.2|71850.7|71840.7|5819
1690214400000|2023-07-24 16:00:00|71858.1|71848.1|71836.1|71826.1|71888.6|71878.6|71832|71817.6|5522
1690218000000|2023-07-24 17:00:00|71836.7|71826.7|71868.4|71858.4|71877.3|71867.3|71831|71815.9|4463
1690221600000|2023-07-24 18:00:00|71868.6|71858.6|71882.6|71872.6|71897.6|71887.6|71866.9|71856.9|3892
1690225200000|2023-07-24 19:00:00|71882.5|71872.5|71892.1|71882.1|71892.7|71882.7|71877.7|71867.7|3363
1690228800000|2023-07-24 20:00:00|71892.2|71882.2|71898.2|71823.7|71898.2|71882.2|71861.1|71823.7|2482
1690232400000|2023-07-24 21:00:00|71898.8|71822.7|71902.6|71831.5|71921.7|71834.3|71898.8|71806.8|1480
1690236000000|2023-07-24 22:00:00|71901.6|71837.3|71906.5|71842|71910.1|71855.8|71887.3|71829|10944
1690239600000|2023-07-24 23:00:00|71902.9|71846.7|71885.8|71865.8|71904.3|71878.1|71872.4|71834.7|7194
1690243200000|2023-07-25 00:00:00|71885.3|71865.3|71798.9|71788.9|71908.3|71888.3|71777.5|71757.5|5406
1690246800000|2023-07-25 01:00:00|71798.8|71788.8|71635|71625|71809.7|71794.5|71476.9|71456.9|9445
1690250400000|2023-07-25 02:00:00|71634.9|71624.9|71565.4|71555.4|71664.1|71648.1|71538.8|71524.4|8143
1690254000000|2023-07-25 03:00:00|71565.2|71555.2|71524.2|71514.2|71584.7|71574.7|71507.7|71493.1|6240
1690257600000|2023-07-25 04:00:00|71524.6|71514.6|71561.9|71551.9|71575.4|71565.4|71502.1|71492.1|4738
1690261200000|2023-07-25 05:00:00|71562.1|71552.1|71430.6|71420.6|71572.5|71562.5|71418.3|71408.3|6400
1690264800000|2023-07-25 06:00:00|71430.4|71420.4|71405.9|71395.9|71516.5|71496.5|71388.7|71378.7|7375
1690268400000|2023-07-25 07:00:00|71405.5|71395.5|71405.3|71395.3|71464.4|71454.2|71379.6|71364|6361
1690272000000|2023-07-25 08:00:00|71405.4|71395.4|71389|71379|71453.9|71440|71375.9|71365.2|6120
1690275600000|2023-07-25 09:00:00|71389.1|71379.1|71449.6|71439.6|71471.7|71461.7|71389.1|71379.1|4255
1690279200000|2023-07-25 10:00:00|71449.7|71439.7|71459|71449|71466.7|71455.9|71441.7|71431.7|3467
1690282800000|2023-07-25 11:00:00|71458.9|71448.9|71383.1|71373.1|71484.8|71472.2|71369.2|71359.2|4535
1690286400000|2023-07-25 12:00:00|71383.3|71373.3|71300.4|71280.4|71398.5|71380.8|71276.9|71256.9|5149
1690290000000|2023-07-25 13:00:00|71300.6|71280.6|71378.8|71358.8|71379.7|71363.6|71264.2|71248.8|8126
1690293600000|2023-07-25 14:00:00|71379.5|71359.5|71348.4|71338.4|71401.8|71381.8|71281.8|71269.5|7474
1690297200000|2023-07-25 15:00:00|71348.3|71338.3|71344.4|71324.4|71373.1|71358.4|71329.4|71309.4|5408
1690300800000|2023-07-25 16:00:00|71344.6|71324.6|71391.1|71381.1|71399.3|71384.9|71328.8|71309.9|4540
1690304400000|2023-07-25 17:00:00|71391.5|71381.5|71415.7|71405.7|71421.6|71406.2|71382.9|71367.4|4074
1690308000000|2023-07-25 18:00:00|71415|71405|71412.5|71392.5|71424.9|71414.9|71400.3|71387.3|3280
1690311600000|2023-07-25 19:00:00|71406.8|71396.8|71384|71374|71416.3|71401.5|71383.3|71373.3|4207
1690315200000|2023-07-25 20:00:00|71384.4|71374.4|71395.2|71340.2|71395.3|71374.4|71367.8|71340.2|1922
1690318800000|2023-07-25 21:00:00|71394.6|71345|71397.7|71342.9|71402.8|71346.7|71387.7|71334.3|1748
1690322400000|2023-07-25 22:00:00|71397.8|71343|71391|71347.3|71399|71360.2|71380.2|71340.4|4823
1690326000000|2023-07-25 23:00:00|71390.9|71347.7|71410.2|71390.2|71417.4|71397.4|71371.4|71341.3|7729
1690329600000|2023-07-26 00:00:00|71410.3|71390.3|71470.9|71450.9|71492.6|71472.6|71408.3|71388.3|5011
1690333200000|2023-07-26 01:00:00|71471|71451|71571.6|71561.6|71587.1|71573.2|71453.6|71433.6|8384
1690336800000|2023-07-26 02:00:00|71571.5|71561.5|71594.8|71574.8|71646.3|71636.3|71561.6|71551.6|6427
1690340400000|2023-07-26 03:00:00|71592.7|71572.7|71553.8|71543.8|71598.5|71585.5|71547.7|71537.7|4910
1690344000000|2023-07-26 04:00:00|71554|71544|71595.1|71585.1|71608.3|71593.6|71547.3|71532.8|3706
1690347600000|2023-07-26 05:00:00|71595|71585|71587|71577|71608.9|71594.3|71548.4|71538.4|5587
1690351200000|2023-07-26 06:00:00|71588.3|71578.3|71545.3|71535.3|71598.5|71588.5|71482|71465.2|6178
1690354800000|2023-07-26 07:00:00|71545.1|71535.1|71496.3|71486.3|71556.6|71546.6|71477.6|71463.4|5799
1690358400000|2023-07-26 08:00:00|71496.2|71486.2|71515.3|71505.3|71537.6|71524.1|71483.8|71473.8|5104
1690362000000|2023-07-26 09:00:00|71515.2|71505.2|71554.3|71544.3|71570.1|71560.1|71515.1|71505.1|4159
1690365600000|2023-07-26 10:00:00|71554.2|71544.2|71552.7|71542.7|71568.5|71558.5|71525.9|71507.8|4381
1690369200000|2023-07-26 11:00:00|71552.8|71542.8|71555.4|71545.4|71573.9|71563.9|71530.9|71515.6|4166
1690372800000|2023-07-26 12:00:00|71555.3|71545.3|71556.5|71546.5|71573.9|71556.7|71534.3|71520.7|5626
1690376400000|2023-07-26 13:00:00|71556.6|71546.6|71516.1|71496.1|71586.7|71574.7|71510.2|71490.2|7095
1690380000000|2023-07-26 14:00:00|71515.6|71495.6|71513.9|71503.9|71550.3|71539.1|71492.6|71479.4|8093
1690383600000|2023-07-26 15:00:00|71514.2|71504.2|71590.2|71580.2|71592.3|71582.3|71476.9|71466.9|5565
1690387200000|2023-07-26 16:00:00|71590.1|71580.1|71571.2|71551.2|71600.7|71581.6|71532.6|71515.4|5781
1690390800000|2023-07-26 17:00:00|71571.3|71551.3|71631.3|71533.7|71637.3|71612.9|71571.1|71533.7|4113
1690394400000|2023-07-26 18:00:00|71627.8|71532.8|71441.4|71421.4|71632.7|71596.4|71436.3|71416.3|10285
1690398000000|2023-07-26 19:00:00|71441.5|71421.5|71485.2|71475.2|71528.5|71512.3|71436.3|71416.3|8483
1690401600000|2023-07-26 20:00:00|71485.4|71475.4|71582.9|71463.9|71583|71497.9|71485.1|71463.9|2600
1690405200000|2023-07-26 21:00:00|71583.8|71465.9|71587.6|71468.6|71594|71485.9|71569.6|71457.1|949
1690408800000|2023-07-26 22:00:00|71583.1|71464.1|71556.5|71444.8|71584.3|71493.4|71523|71428.5|4827
1690412400000|2023-07-26 23:00:00|71559.1|71440.1|71531.6|71511.6|71563.6|71531.4|71528|71421.5|4945
1690416000000|2023-07-27 00:00:00|71531.4|71511.4|71420.4|71400.4|71533|71513|71419.9|71399.9|5544
1690419600000|2023-07-27 01:00:00|71420.3|71400.3|71335.9|71315.9|71444.2|71424.2|71324.3|71304.3|8342
1690423200000|2023-07-27 02:00:00|71336|71316|71302.7|71292.7|71338.3|71325.3|71169.9|71149.9|9086
1690426800000|2023-07-27 03:00:00|71302.9|71292.9|71317.6|71297.6|71342.6|71332.6|71275.1|71257.3|6336
1690430400000|2023-07-27 04:00:00|71317.7|71297.7|71320.9|71310.9|71325.3|71314.9|71276.5|71262.5|4666
1690434000000|2023-07-27 05:00:00|71321|71311|71377.3|71367.3|71398.3|71384.7|71309.6|71299.6|5880
1690437600000|2023-07-27 06:00:00|71377.4|71367.4|71451.7|71441.7|71457|71447|71361|71351|6297
1690441200000|2023-07-27 07:00:00|71450.5|71440.5|71386.6|71376.6|71454.9|71442.3|71354.8|71341|7279
1690444800000|2023-07-27 08:00:00|71386.7|71376.7|71427.1|71417.1|71438.1|71428.1|71376.3|71366.3|5240
1690448400000|2023-07-27 09:00:00|71426.8|71416.8|71492|71482|71506.5|71496.5|71417.8|71406.9|4715
1690452000000|2023-07-27 10:00:00|71492.1|71482.1|71463.3|71453.3|71518.1|71508.1|71450.1|71434.3|4119
1690455600000|2023-07-27 11:00:00|71463.1|71453.1|71488.3|71478.3|71499.7|71489.7|71463.1|71453.1|3769
1690459200000|2023-07-27 12:00:00|71488.2|71478.2|71612.6|71602.6|71645.3|71632.1|71487.6|71477.6|8328
1690462800000|2023-07-27 13:00:00|71613.2|71603.2|71736.3|71716.3|71774.5|71760|71603.6|71593.6|9611
1690466400000|2023-07-27 14:00:00|71736.7|71716.7|71709.6|71689.6|71780|71768.8|71702.8|71682.8|8415
1690470000000|2023-07-27 15:00:00|71710.8|71690.8|71676.8|71656.8|71718.2|71704.6|71637.9|71627.2|6814
1690473600000|2023-07-27 16:00:00|71676.7|71656.7|71685.5|71665.5|71698.7|71688.7|71660.2|71640.2|5412
1690477200000|2023-07-27 17:00:00|71685|71665|71645.3|71625.3|71709.4|71689.4|71599|71579|8550
1690480800000|2023-07-27 18:00:00|71645.1|71625.1|71702.8|71682.8|71725|71705|71637.7|71621.6|6198
1690484400000|2023-07-27 19:00:00|71703|71683|71732.3|71712.3|71738.3|71718.3|71694.5|71676.2|5574
1690488000000|2023-07-27 20:00:00|71732.2|71712.2|71749|71665|71754.6|71728.6|71712.9|71649.4|5368
1690491600000|2023-07-27 21:00:00|71750.3|71666.8|71752.8|71661.3|71762.3|71672|71728.6|71657.4|704
1690495200000|2023-07-27 22:00:00|71753.8|71664.1|71712.4|71646.4|71757|71674.9|71655|71602.5|3077
1690498800000|2023-07-27 23:00:00|71712.9|71646.6|71672.9|71652.9|71720.5|71674|71661.1|71637.9|3026
1690502400000|2023-07-28 00:00:00|71672.6|71652.6|71706.9|71686.9|71707.2|71687.2|71642.3|71622.3|4707
1690506000000|2023-07-28 01:00:00|71706.8|71686.8|71721.6|71701.6|71787.7|71767.7|71632.2|71612.2|9601
1690509600000|2023-07-28 02:00:00|71721.4|71701.4|71602.5|71582.5|71773.1|71759.9|71592.6|71572.6|8875
1690513200000|2023-07-28 03:00:00|71602.4|71582.4|71604.8|71584.8|71655.1|71635.1|71546.6|71526.6|10364
1690516800000|2023-07-28 04:00:00|71604.9|71584.9|71615.2|71595.2|71632.7|71612.7|71539.1|71519.1|9006
1690520400000|2023-07-28 05:00:00|71615|71595|71527.9|71507.9|71618.4|71598.4|71523|71503|8753
1690524000000|2023-07-28 06:00:00|71527.7|71507.7|71588|71568|71590.6|71570.6|71527.7|71507.7|8661
1690527600000|2023-07-28 07:00:00|71584.9|71564.9|71642.1|71622.1|71661.6|71641.6|71550.9|71530.9|7680
1690531200000|2023-07-28 08:00:00|71642|71622|71625.3|71605.3|71714.1|71694.1|71611.2|71591.2|7252
1690534800000|2023-07-28 09:00:00|71625|71605|71590.7|71570.7|71654.8|71634.8|71582.3|71562.3|6024
1690538400000|2023-07-28 10:00:00|71590.6|71570.6|71630.2|71610.2|71643.3|71623.3|71589.4|71569.4|4891
1690542000000|2023-07-28 11:00:00|71630.3|71610.3|71621.1|71601.1|71638.9|71618.9|71584.2|71564.2|5579
1690545600000|2023-07-28 12:00:00|71621.3|71601.3|71655.3|71635.3|71671.1|71651.1|71558.1|71538.1|9289
1690549200000|2023-07-28 13:00:00|71655.9|71635.9|71576|71516.2|71678|71658|71535.1|71507.4|8554
1690552800000|2023-07-28 14:00:00|71549.7|71519.4|71549.4|71529.4|71577.8|71557.8|71514.6|71494.6|8144
1690556400000|2023-07-28 15:00:00|71549.5|71529.5|71481|71461|71564.7|71544.7|71480.3|71460.3|6993
1690560000000|2023-07-28 16:00:00|71480.8|71460.8|71487.3|71467.3|71500.8|71480.8|71454.2|71434.2|6001
1690563600000|2023-07-28 17:00:00|71489.2|71469.2|71519.9|71499.9|71544|71524|71489.1|71469.1|5147
1690567200000|2023-07-28 18:00:00|71519.6|71499.6|71511.3|71491.3|71534.3|71514.3|71494.4|71474.4|5353
1690570800000|2023-07-28 19:00:00|71511.2|71491.2|71511.4|71491.4|71526|71506|71499.3|71479.3|5279
1690574400000|2023-07-28 20:00:00|71512|71492|71553.1|71449|71583.2|71505.4|71499.3|71442.4|4246
1690747200000|2023-07-30 20:00:00|71603.3|71477.3|71612.7|71486.7|71638|71512|71580.8|71454.8|13
1690750800000|2023-07-30 21:00:00|71592|71466|71617.3|71498.3|71630.3|71508.9|71576.3|71454.6|228
1690754400000|2023-07-30 22:00:00|71617.4|71498.4|71532.6|71477.3|71643|71524|71527.1|71436.9|1482
1690758000000|2023-07-30 23:00:00|71532.4|71476.6|71496.2|71476.2|71532.4|71505|71486.8|71438.4|5356
1690761600000|2023-07-31 00:00:00|71504|71469.4|71460.6|71440.6|71509.6|71489.6|71432.7|71412.7|7380
1690765200000|2023-07-31 01:00:00|71458.7|71438.7|71430.3|71420.3|71505.2|71485.2|71334|71320.5|8383
1690768800000|2023-07-31 02:00:00|71430.4|71420.4|71433.4|71423.4|71466.8|71456.8|71383.5|71369.5|7683
1690772400000|2023-07-31 03:00:00|71433.3|71423.3|71498.1|71488.1|71511.9|71501.9|71428.3|71416.9|5687
1690776000000|2023-07-31 04:00:00|71498|71488|71524.3|71504.3|71537.2|71519.8|71492.6|71478.7|4352
1690779600000|2023-07-31 05:00:00|71524.4|71504.4|71506.8|71496.8|71553.1|71538.4|71462.8|71442.8|6253
1690783200000|2023-07-31 06:00:00|71506.2|71496.2|71498.9|71488.9|71530.1|71520.1|71450.5|71430.5|6647
1690786800000|2023-07-31 07:00:00|71498.4|71488.4|71517.1|71507.1|71522.9|71512.9|71449.3|71429.3|6699
1690790400000|2023-07-31 08:00:00|71518.1|71508.1|71490.8|71480.8|71561.9|71548.7|71478.1|71463.3|5298
1690794000000|2023-07-31 09:00:00|71489.5|71479.5|71551.4|71541.4|71553.4|71543.4|71489.5|71479.5|4433
1690797600000|2023-07-31 10:00:00|71552.1|71542.1|71538.9|71528.9|71598.3|71588.3|71537.1|71518.9|4150
1690801200000|2023-07-31 11:00:00|71539|71529|71568|71548|71583.2|71563.2|71502.7|71487.5|4796
1690804800000|2023-07-31 12:00:00|71567.7|71547.7|71564.5|71554.5|71583.4|71566.5|71546.8|71532.2|5514
1690808400000|2023-07-31 13:00:00|71564.6|71554.6|71464.4|71454.4|71565.2|71555.2|71450.5|71440.5|7328
1690812000000|2023-07-31 14:00:00|71463.8|71453.8|71435.9|71425.9|71495.2|71485.2|71435.5|71425.5|7488
1690815600000|2023-07-31 15:00:00|71435.8|71425.8|71441.1|71431.1|71490.2|71473.1|71433.7|71422.2|5598
1690819200000|2023-07-31 16:00:00|71440.8|71430.8|71443.7|71423.7|71457.6|71447.6|71432.9|71419.3|3860
1690822800000|2023-07-31 17:00:00|71443.8|71423.8|71436.1|71426.1|71456.4|71441.5|71431.6|71421.6|3137
1690826400000|2023-07-31 18:00:00|71436|71426|71443|71433|71457.3|71447.3|71433.1|71422.3|2698
1690830000000|2023-07-31 19:00:00|71442.9|71432.9|71480.9|71470.9|71487.8|71471.3|71441.6|71431.6|3472
1690833600000|2023-07-31 20:00:00|71480.8|71470.8|71489.6|71427.2|71491|71470.8|71480.1|71427.2|3387
1690837200000|2023-07-31 21:00:00|71490.1|71426.8|71503.7|71431.1|71549|71438.2|71490.1|71409.1|1301
1690840800000|2023-07-31 22:00:00|71499.9|71431.2|71494.2|71437|71554|71451.8|71480.7|71420.5|4780
1690844400000|2023-07-31 23:00:00|71493.4|71436.4|71515.7|71495.7|71547.2|71505.4|71482.3|71434.3|3825
1690848000000|2023-08-01 00:00:00|71515.6|71495.6|71551.4|71531.4|71560.7|71542.2|71493.3|71473.3|5733
1690851600000|2023-08-01 01:00:00|71551.2|71531.2|71695.9|71675.9|71747.3|71727.3|71527.9|71507.9|8064
1690855200000|2023-08-01 02:00:00|71696.7|71676.7|71726.1|71716.1|71750.1|71740.1|71671.4|71658.2|7288
1690858800000|2023-08-01 03:00:00|71725.7|71715.7|71717.4|71707.4|71758.5|71741.8|71682.1|71670.7|5259
1690862400000|2023-08-01 04:00:00|71717.5|71707.5|71726.7|71716.7|71754.8|71742.5|71717.5|71707.5|4701
1690866000000|2023-08-01 05:00:00|71726.6|71716.6|71745.5|71735.5|71758.9|71744.9|71719.3|71707.2|6102
1690869600000|2023-08-01 06:00:00|71745.4|71735.4|71716.3|71706.3|71752.1|71741.3|71702.7|71692.7|5779
1690873200000|2023-08-01 07:00:00|71716.1|71706.1|71728.3|71718.3|71743|71733|71685.7|71665.7|6110
1690876800000|2023-08-01 08:00:00|71728.8|71718.8|71755.2|71745.2|71778.3|71764.1|71720.5|71705.6|4959
1690880400000|2023-08-01 09:00:00|71755.1|71745.1|71737|71727|71766.4|71751.4|71709.2|71692.5|4921
1690884000000|2023-08-01 10:00:00|71737.1|71727.1|71693.1|71673.1|71759.3|71749.3|71675.7|71655.7|4803
1690887600000|2023-08-01 11:00:00|71688.3|71678.3|71732.8|71722.8|71756|71743.1|71687.1|71669.6|5193
1690891200000|2023-08-01 12:00:00|71733.1|71723.1|71793.1|71773.1|71796.9|71783.2|71720.1|71700.1|6404
1690894800000|2023-08-01 13:00:00|71793.2|71773.2|71799|71768|71805.6|71793.8|71768.9|71758.7|7154
1690898400000|2023-08-01 14:00:00|71795.3|71775.3|71835.1|71825.1|71845.7|71831.1|71742.2|71722.2|8585
1690902000000|2023-08-01 15:00:00|71835|71825|71855.4|71845.4|71904.2|71894.2|71832.3|71822.3|5813
1690905600000|2023-08-01 16:00:00|71855.3|71845.3|71888.8|71868.8|71891.6|71877.5|71855.3|71842.3|4919
1690909200000|2023-08-01 17:00:00|71888.7|71868.7|71891.1|71881.1|71916.5|71906.2|71876.8|71866.4|4494
1690912800000|2023-08-01 18:00:00|71891.2|71881.2|71867.6|71857.6|71892|71881.3|71866.3|71851.5|4655
1690916400000|2023-08-01 19:00:00|71867.9|71857.9|71863|71853|71877.8|71860.2|71852|71832.1|5322
1690920000000|2023-08-01 20:00:00|71862.9|71852.9|71894|71811.1|71894|71853.3|71845.2|71810.8|3285
1690923600000|2023-08-01 21:00:00|71893.4|71807.1|71884.2|71799.1|71914.7|71819.7|71879.6|71788.5|1617
1690927200000|2023-08-01 22:00:00|71885.3|71801.3|71795.8|71775.8|71892.6|71811.8|71793.2|71759.3|2132
1690930800000|2023-08-01 23:00:00|71796|71776|71780.6|71760.6|71804.8|71784.8|71774.2|71754.2|2953
1690934400000|2023-08-02 00:00:00|71779.4|71759.4|71823.8|71803.8|71843.6|71823.6|71777|71757|5500
1690938000000|2023-08-02 01:00:00|71824.2|71804.2|71823.5|71803.5|71842.8|71822.8|71745|71725.1|7435
1690941600000|2023-08-02 02:00:00|71823.2|71803.2|71933.7|71923.7|71948|71929.3|71814.6|71796.9|7518
1690945200000|2023-08-02 03:00:00|71933.5|71923.5|71956.1|71946.1|71986.8|71976.8|71918.9|71904.5|5918
1690948800000|2023-08-02 04:00:00|71956|71946|71962.1|71952.1|71984.6|71972.4|71951.7|71940.9|4325
1690952400000|2023-08-02 05:00:00|71961|71951|71937.8|71927.8|71963.8|71953.8|71885.3|71874.6|6688
1690956000000|2023-08-02 06:00:00|71936.5|71926.5|71938.5|71928.5|71986.8|71971.8|71902.7|71892.7|6344
1690959600000|2023-08-02 07:00:00|71938.7|71928.7|71928.4|71918.4|71956.9|71945.4|71920.6|71906.5|5857
1690963200000|2023-08-02 08:00:00|71928.5|71918.5|71918|71908|71944.4|71934.4|71886.7|71876.7|5344
1690966800000|2023-08-02 09:00:00|71918.1|71908.1|71900.1|71890.1|71927.4|71917.4|71887|71877|4857
1690970400000|2023-08-02 10:00:00|71900|71890|71854.6|71844.6|71907.5|71891.5|71845.2|71831.4|5811
1690974000000|2023-08-02 11:00:00|71854.7|71844.7|71884.5|71874.5|71896.5|71878.6|71835|71825|4619
1690977600000|2023-08-02 12:00:00|71884.6|71874.6|71959.5|71949.5|71969.7|71954.5|71846.7|71826.7|8471
1690981200000|2023-08-02 13:00:00|71959.7|71949.7|72005.5|71985.5|72007.4|71992.1|71959|71949|7683
1690984800000|2023-08-02 14:00:00|71997|71987|72080.1|72070.1|72134.7|72124.7|71989.5|71979.5|7953
1690988400000|2023-08-02 15:00:00|72082|72072|72056.7|72046.7|72104.8|72094.8|72038.1|72025.9|6300
1690992000000|2023-08-02 16:00:00|72057|72047|72030|72010|72060.1|72050.1|72028.7|72009.8|5649
1690995600000|2023-08-02 17:00:00|72029.8|72009.8|72022|72012|72030.5|72020.5|71994.1|71974.1|6355
1690999200000|2023-08-02 18:00:00|72022.5|72012.5|72049.2|72039.2|72054|72044|72010.7|72000.7|5003
1691002800000|2023-08-02 19:00:00|72049.1|72039.1|72058.8|72038.8|72061.3|72051|72042.5|72026.9|5208
1691006400000|2023-08-02 20:00:00|72058.9|72038.9|72075.7|71956.7|72076.6|72045.2|72034.8|71956.7|3246
1691010000000|2023-08-02 21:00:00|72073.1|71954.1|72052.7|71970.8|72077.3|71971.6|72040.6|71944.9|2090
1691013600000|2023-08-02 22:00:00|72053.5|71971.2|72050.3|71995.8|72074|72017|72035.9|71971.2|3596
1691017200000|2023-08-02 23:00:00|72050.4|71995.9|72024|72004|72058.6|72014|72012.2|71992.2|3098
1691020800000|2023-08-03 00:00:00|72024.4|72004.4|71983.7|71963.7|72047.4|72027.4|71969.6|71949.6|5444
1691024400000|2023-08-03 01:00:00|71983.8|71963.8|71954.8|71944.8|72020.9|72000.9|71878.4|71860.4|7879
1691028000000|2023-08-03 02:00:00|71954.9|71944.9|72001.8|71991.8|72007|71997|71944.9|71934.9|5873
1691031600000|2023-08-03 03:00:00|72002|71992|72008.4|71998.4|72051.4|72037.8|72002|71992|4877
1691035200000|2023-08-03 04:00:00|72008.5|71998.5|72071.6|72061.6|72085.5|72074.2|72008.5|71989.2|4433
1691038800000|2023-08-03 05:00:00|72071.9|72061.9|71988.9|71978.9|72086.7|72076.7|71984.3|71970.7|6727
1691042400000|2023-08-03 06:00:00|71989.4|71979.4|72028.7|72018.7|72037.7|72027.7|71975.4|71961.4|6342
1691046000000|2023-08-03 07:00:00|72027.9|72017.9|72000.9|71990.9|72071.7|72058.8|71987.8|71977.8|6795
1691049600000|2023-08-03 08:00:00|72001|71991|71985.6|71975.6|72048.7|72036.4|71985.4|71975.4|5368
1691053200000|2023-08-03 09:00:00|71985.7|71975.7|71855.4|71835.4|71991.1|71980.2|71828.7|71808.7|5544
1691056800000|2023-08-03 10:00:00|71858.6|71838.6|71798.4|71788.4|71871.3|71857.8|71796.3|71786.3|4517
1691060400000|2023-08-03 11:00:00|71798.3|71788.3|71837.4|71817.4|71853.5|71835|71742.1|71722.1|7478
1691064000000|2023-08-03 12:00:00|71837.3|71817.3|71844.8|71824.8|71865.4|71845.4|71750.6|71737.7|8249
1691067600000|2023-08-03 13:00:00|71845.3|71825.3|71892.5|71872.5|71909.1|71889.1|71836.6|71819.1|8440
1691071200000|2023-08-03 14:00:00|71892.6|71872.6|71800.2|71780.2|71902.6|71872.6|71789.3|71777.4|8148
1691074800000|2023-08-03 15:00:00|71799.3|71779.3|71768.9|71758.9|71799.4|71787.2|71708.4|71692.4|6386
1691078400000|2023-08-03 16:00:00|71768|71758|71748.2|71728.2|71776.9|71766.9|71727.1|71713.5|4722
1691082000000|2023-08-03 17:00:00|71748.3|71728.3|71786.4|71776.4|71800.2|71782.9|71747.5|71727.5|3688
1691085600000|2023-08-03 18:00:00|71786.6|71776.6|71822.5|71802.5|71823.6|71810.2|71774.5|71760.7|3542
1691089200000|2023-08-03 19:00:00|71822.9|71802.9|71828.8|71808.8|71855.4|71835.4|71822.2|71802.2|3475
1691092800000|2023-08-03 20:00:00|71828.7|71808.7|71861.4|71765.9|71861.4|71816.2|71799.2|71759.6|5526
1691096400000|2023-08-03 21:00:00|71864|71764.5|71870.8|71751.8|71888.9|71776.1|71830.8|71735.1|2296
1691100000000|2023-08-03 22:00:00|71871.7|71752.7|71816.4|71779.4|71874.7|71792.1|71811.9|71738.2|8959
1691103600000|2023-08-03 23:00:00|71816.7|71778.3|71779.6|71759.6|71818.6|71786.5|71775|71746.3|4253
1691107200000|2023-08-04 00:00:00|71779.8|71759.8|71616.6|71596.6|71822.7|71802.7|71612.9|71592.9|6127
1691110800000|2023-08-04 01:00:00|71616.5|71596.5|71713|71693|71727.5|71710.9|71562.8|71542.8|8631
1691114400000|2023-08-04 02:00:00|71713.1|71693.1|71897.4|71877.4|71900.3|71886.3|71675.5|71662.3|8539
1691118000000|2023-08-04 03:00:00|71897.6|71877.6|71857.8|71847.8|71915.8|71896.7|71840.9|71830.4|5945
1691121600000|2023-08-04 04:00:00|71857.9|71847.9|71897.2|71887.2|71929.6|71912.5|71850|71836.6|4461
1691125200000|2023-08-04 05:00:00|71897.1|71887.1|71867.2|71857.2|71941.9|71930.1|71832.1|71819.1|6683
1691128800000|2023-08-04 06:00:00|71866.8|71856.8|71893.5|71883.5|71922.2|71902.9|71859.5|71849.5|6344
1691132400000|2023-08-04 07:00:00|71894.5|71884.5|71892.7|71882.7|71926.7|71911.6|71870.8|71860.8|5486
1691136000000|2023-08-04 08:00:00|71893.5|71883.5|71903|71893|71918.7|71903.3|71852.7|71838.7|4817
1691139600000|2023-08-04 09:00:00|71902.2|71892.2|71907.4|71897.4|71927.7|71916.5|71850.6|71831.2|4959
1691143200000|2023-08-04 10:00:00|71907.1|71897.1|71941.7|71931.7|71957.3|71942.7|71906.3|71894.2|4157
1691146800000|2023-08-04 11:00:00|71940.3|71930.3|71958.4|71938.4|71959.2|71946|71933.5|71917.1|3563
1691150400000|2023-08-04 12:00:00|71958.6|71938.6|71845.2|71835.2|71986.6|71944|71806.1|71796.1|8164
1691154000000|2023-08-04 13:00:00|71845.7|71835.7|71822.5|71802.5|71885.9|71869.6|71777|71760.7|9831
1691157600000|2023-08-04 14:00:00|71822.6|71802.6|71868.7|71858.7|71876.9|71866.7|71788|71773.1|8558
1691161200000|2023-08-04 15:00:00|71868.6|71858.6|71793.9|71783.9|71890.6|71877.8|71769.1|71753.7|6762
1691164800000|2023-08-04 16:00:00|71794.3|71784.3|71769.5|71759.5|71817.7|71798.3|71765.9|71753.7|4732
1691168400000|2023-08-04 17:00:00|71769.6|71759.6|71812.2|71802.2|71819.4|71804.4|71766.2|71752.1|4950
1691172000000|2023-08-04 18:00:00|71811.8|71801.8|71865.5|71855.5|71885.1|71865.1|71811.7|71797|6779
1691175600000|2023-08-04 19:00:00|71865.4|71855.4|71886.6|71866.6|71891.5|71876.1|71860.4|71846|6112
1691179200000|2023-08-04 20:00:00|71886.7|71866.7|71917.1|71841.2|71918.9|71876.9|71875.6|71840.5|6194
1691352000000|2023-08-06 20:00:00|71896.4|71874.4|71920.7|71794.7|71927.8|71874.4|71876.7|71750.7|28
1691355600000|2023-08-06 21:00:00|71921.2|71795.2|71926.3|71813.7|71933.7|71824.1|71909.1|71790.1|279
1691359200000|2023-08-06 22:00:00|71926|71813.5|71950.5|71831.5|71957.1|71899.7|71919.6|71806|2231
1691362800000|2023-08-06 23:00:00|71948.7|71829.7|71890.8|71870.8|71964.3|71873.8|71877.4|71791.5|7834
1691366400000|2023-08-07 00:00:00|71891.8|71871.8|71882.4|71862.4|71924|71904|71869.4|71849.4|5808
1691370000000|2023-08-07 01:00:00|71882.7|71862.7|71949.2|71939.2|72009.8|71991.9|71875.3|71855.3|7980
1691373600000|2023-08-07 02:00:00|71949.1|71939.1|71971|71961|71993.9|71983.9|71931.7|71921.7|6107
1691377200000|2023-08-07 03:00:00|71970.9|71960.9|72020.5|72010.5|72023.7|72010.6|71966.7|71956.7|4422
1691380800000|2023-08-07 04:00:00|72020.3|72010.3|72028.5|72018.5|72043.8|72029|72011.7|71996.8|3560
1691384400000|2023-08-07 05:00:00|72028.4|72018.4|72052|72042|72057.9|72042.9|72014.4|72001.2|5001
1691388000000|2023-08-07 06:00:00|72052.1|72042.1|72020.8|72010.8|72056.3|72043.1|72004.9|71994.9|4979
1691391600000|2023-08-07 07:00:00|72020.9|72010.9|72014.3|72004.3|72044.9|72032.1|71999.5|71989.5|5254
1691395200000|2023-08-07 08:00:00|72014|72004|71991.6|71981.6|72059|72047.4|71966.2|71956.2|4599
1691398800000|2023-08-07 09:00:00|71991.7|71981.7|71967.6|71957.6|72002.7|71987.3|71949.7|71939.7|3628
1691402400000|2023-08-07 10:00:00|71967.7|71957.7|72001.3|71991.3|72041.1|72028.9|71964.7|71954.7|3594
1691406000000|2023-08-07 11:00:00|72001.4|71991.4|71970.1|71960.1|72004.7|71994.7|71962.4|71946|4172
1691409600000|2023-08-07 12:00:00|71970.2|71960.2|71917.9|71907.9|72001.2|71985.8|71909.4|71899.4|4887
1691413200000|2023-08-07 13:00:00|71917.5|71907.5|72009.8|71999.8|72016.6|72002.1|71911.9|71900.5|6181
1691416800000|2023-08-07 14:00:00|72011.4|72001.4|72039.3|72019.3|72054.2|72038.8|71973.7|71958.4|6404
1691420400000|2023-08-07 15:00:00|72044.5|72024.5|72032.9|72022.9|72046.4|72033.2|72017.6|72003.4|4948
1691424000000|2023-08-07 16:00:00|72033|72023|72044.5|72034.5|72050.8|72040.8|72025.6|72015.6|3241
1691427600000|2023-08-07 17:00:00|72044.8|72034.8|72030.4|72020.4|72063.7|72044.8|72028.8|72017.8|3071
1691431200000|2023-08-07 18:00:00|72030.7|72020.7|72028.7|72008.7|72047.2|72037.2|72020.1|72008.6|2413
1691434800000|2023-08-07 19:00:00|72028.6|72008.6|72033.3|72013.3|72039.2|72019.2|72025.1|72005.1|4835
1691438400000|2023-08-07 20:00:00|72033.2|72013.2|72076.3|71957.3|72076.3|72027.9|72032.8|71957.3|2420
1691442000000|2023-08-07 21:00:00|72077.2|71959.7|72068.9|71985.8|72080.2|71989.5|72057.7|71947|3174
1691445600000|2023-08-07 22:00:00|72065.9|71984.4|72053|71997.1|72067.6|72002.6|72035.7|71974.4|2975
1691449200000|2023-08-07 23:00:00|72051.8|71994.6|72037.9|72017.9|72059.8|72021|72031|71992.3|3065
1691452800000|2023-08-08 00:00:00|72032.8|72022.8|72086.1|72066.1|72090|72070|72013.8|71993.8|4580
1691456400000|2023-08-08 01:00:00|72086.2|72066.2|72307.4|72287.4|72314.2|72299.7|72068.6|72048.6|8616
1691460000000|2023-08-08 02:00:00|72307.8|72287.8|72222.6|72202.6|72330.7|72310.7|72206.1|72193.6|7059
1691463600000|2023-08-08 03:00:00|72222.5|72202.5|72238.3|72218.3|72285.9|72265.9|72182.3|72164.9|5550
1691467200000|2023-08-08 04:00:00|72238.5|72218.5|72213.5|72203.5|72252.5|72235.8|72211.2|72201.2|3842
1691470800000|2023-08-08 05:00:00|72213.4|72203.4|72271|72261|72274.6|72264.6|72188.2|72178.2|5486
1691474400000|2023-08-08 06:00:00|72271.1|72261.1|72273.4|72263.4|72296.4|72283.8|72240.5|72230.5|5715
1691478000000|2023-08-08 07:00:00|72273.6|72263.6|72278.2|72268.2|72300.3|72289.2|72249|72239|5863
1691481600000|2023-08-08 08:00:00|72278.3|72268.3|72225.2|72215.2|72325.5|72310.1|72223.5|72213.5|5059
1691485200000|2023-08-08 09:00:00|72225|72215|72307.1|72287.1|72320.8|72304.9|72211.3|72201.3|4874
1691488800000|2023-08-08 10:00:00|72307|72287|72379.7|72369.7|72385.2|72375.2|72292.5|72279.6|4159
1691492400000|2023-08-08 11:00:00|72379.6|72369.6|72457|72447|72475.7|72461|72361.3|72347.1|5297
1691496000000|2023-08-08 12:00:00|72457.2|72447.2|72423.1|72403.1|72506.9|72491.6|72407.6|72394|6248
1691499600000|2023-08-08 13:00:00|72423|72403|72508.1|72498.1|72517.5|72507.5|72419.1|72403|7957
1691503200000|2023-08-08 14:00:00|72507.7|72497.7|72458|72448|72507.7|72497.7|72398.1|72387.2|6929
1691506800000|2023-08-08 15:00:00|72457.9|72447.9|72394.8|72384.8|72481.7|72469.2|72363.9|72345.7|6219
1691510400000|2023-08-08 16:00:00|72394.7|72384.7|72387.2|72377.2|72400.2|72386.1|72337.2|72324.6|4654
1691514000000|2023-08-08 17:00:00|72387.3|72377.3|72357.3|72347.3|72387.5|72377.5|72320|72300|5394
1691517600000|2023-08-08 18:00:00|72357.2|72347.2|72362.8|72342.8|72395.5|72375.5|72356.3|72341.7|5138
1691521200000|2023-08-08 19:00:00|72362.9|72342.9|72354.9|72334.9|72367.2|72352.1|72340.6|72325.8|5746
1691524800000|2023-08-08 20:00:00|72354.8|72334.8|72413.5|72331.7|72421.8|72369.3|72348.9|72331.7|4801
1691528400000|2023-08-08 21:00:00|72408.5|72329.8|72391.3|72340.6|72449.2|72356.7|72381|72327.3|1745
1691532000000|2023-08-08 22:00:00|72390.5|72340.7|72389.5|72369.5|72394.3|72370.4|72382|72339.8|1352
1691535600000|2023-08-08 23:00:00|72389.4|72369.4|72387.9|72367.9|72406.8|72381.6|72377.4|72357.4|3007
1691539200000|2023-08-09 00:00:00|72387.4|72367.4|72449.8|72429.8|72452|72432.7|72369|72349.8|5013
1691542800000|2023-08-09 01:00:00|72449.9|72429.9|72282.8|72272.8|72451.7|72436.9|72230.5|72210.5|8105
1691546400000|2023-08-09 02:00:00|72281.3|72271.3|72209.4|72199.4|72302.4|72287.3|72202|72187.6|6636
1691550000000|2023-08-09 03:00:00|72209.3|72199.3|72219.2|72209.2|72227.4|72217.4|72156.6|72140.7|5165
1691553600000|2023-08-09 04:00:00|72219.1|72209.1|72227.4|72217.4|72232.8|72221.1|72207.2|72197.2|2966
1691557200000|2023-08-09 05:00:00|72227.3|72217.3|72205.8|72195.8|72247.9|72235.6|72176|72166|4510
1691560800000|2023-08-09 06:00:00|72205.6|72195.6|72189.4|72179.4|72218.8|72207|72174.3|72164.3|5117
1691564400000|2023-08-09 07:00:00|72189.7|72179.7|72111.7|72101.7|72227.3|72217.3|72106.5|72086.5|5485
1691568000000|2023-08-09 08:00:00|72111.8|72101.8|72145.2|72135.2|72170.1|72160.1|72076.1|72060.5|5291
1691571600000|2023-08-09 09:00:00|72145.1|72135.1|72203.4|72193.4|72223.3|72211.8|72144.9|72134.4|5208
1691575200000|2023-08-09 10:00:00|72203.3|72193.3|72241.3|72231.3|72247.9|72237.9|72201|72191|3175
1691578800000|2023-08-09 11:00:00|72241.5|72231.5|72209.1|72189.1|72254.3|72241.5|72176.7|72159.7|4880
1691582400000|2023-08-09 12:00:00|72208.9|72188.9|72243.9|72233.9|72277.6|72258.5|72205.8|72188.9|6543
1691586000000|2023-08-09 13:00:00|72243.8|72233.8|72260.9|72240.9|72282.3|72272.3|72220.4|72205.3|7504
1691589600000|2023-08-09 14:00:00|72260.8|72240.8|72310.2|72300.2|72317.8|72307.8|72208.7|72191.9|6462
1691593200000|2023-08-09 15:00:00|72310.6|72300.6|72323.9|72303.9|72359|72346.5|72286.3|72274.9|6432
1691596800000|2023-08-09 16:00:00|72324.3|72304.3|72285.2|72265.2|72324.9|72310.2|72273.5|72259.7|4779
1691600400000|2023-08-09 17:00:00|72285.3|72265.3|72262.4|72242.4|72288.7|72274.6|72242.9|72227.6|5246
1691604000000|2023-08-09 18:00:00|72262.5|72242.5|72277.2|72257.2|72282.4|72267.9|72251.6|72231.6|5506
1691607600000|2023-08-09 19:00:00|72277.4|72257.4|72288.8|72268.8|72291.3|72278.2|72253.8|72241.5|4450
1691611200000|2023-08-09 20:00:00|72289|72269|72321.9|72240.6|72321.9|72276.8|72272.3|72239.2|3242
1691614800000|2023-08-09 21:00:00|72331.8|72236.7|72301.7|72251|72362.7|72270.2|72295.4|72216.1|1660
1691618400000|2023-08-09 22:00:00|72301|72249.3|72291.5|72242.4|72321.3|72261.1|72291.3|72203.8|2601
1691622000000|2023-08-09 23:00:00|72289.7|72244.1|72271.7|72251.7|72315.9|72280.9|72270.7|72240.2|4218
1691625600000|2023-08-10 00:00:00|72271.8|72251.8|72235|72215|72307.6|72290.3|72201.1|72185|4483
1691629200000|2023-08-10 01:00:00|72236.5|72216.5|72221.1|72201.1|72288.5|72268.5|72175.4|72155.5|6724
1691632800000|2023-08-10 02:00:00|72221|72201|72247.3|72237.3|72248.1|72238.1|72199|72185.1|5691
1691636400000|2023-08-10 03:00:00|72247.4|72237.4|72243.2|72233.2|72260.7|72250.7|72222.5|72212.5|3990
1691640000000|2023-08-10 04:00:00|72243.1|72233.1|72274.7|72264.7|72277.8|72267.8|72225.7|72215.7|3345
1691643600000|2023-08-10 05:00:00|72275.6|72265.6|72248.9|72238.9|72282.7|72269.9|72227.3|72212.1|5253
1691647200000|2023-08-10 06:00:00|72249.2|72239.2|72234.5|72224.5|72259.6|72249.6|72214.8|72198.3|5062
1691650800000|2023-08-10 07:00:00|72234.6|72224.6|72208.5|72198.5|72243.2|72233.2|72176.5|72166.5|5305
1691654400000|2023-08-10 08:00:00|72208.4|72198.4|72213.5|72203.5|72214.4|72204.4|72158.6|72143.6|5393
1691658000000|2023-08-10 09:00:00|72214.1|72204.1|72219.4|72209.4|72232.2|72219.7|72196.8|72186.8|3814
1691661600000|2023-08-10 10:00:00|72219.1|72209.1|72193.8|72173.8|72235|72225|72190.5|72173.7|3802
1691665200000|2023-08-10 11:00:00|72193.6|72173.6|72226.1|72206.1|72231.7|72216.5|72178.9|72168.9|4136
1691668800000|2023-08-10 12:00:00|72226|72206|72174.5|72164.5|72279.1|72259.1|72087.1|72067.1|8868
1691672400000|2023-08-10 13:00:00|72175|72165|72178.5|72168.5|72295.2|72279.6|72163.2|72147.2|9967
1691676000000|2023-08-10 14:00:00|72178.1|72168.1|72333.3|72323.3|72344.1|72329.6|72173.3|72162.6|8786
1691679600000|2023-08-10 15:00:00|72334.6|72324.6|72357.3|72337.3|72361.2|72351|72309.2|72294.2|6306
1691683200000|2023-08-10 16:00:00|72357.4|72337.4|72389|72369|72394.7|72381.2|72353.1|72333.4|5577
1691686800000|2023-08-10 17:00:00|72389.1|72369.1|72419.9|72399.9|72438.8|72426.2|72376.1|72356.1|6701
1691690400000|2023-08-10 18:00:00|72420|72400|72417.6|72397.6|72443.3|72430.5|72409.3|72389.3|6235
1691694000000|2023-08-10 19:00:00|72417.7|72397.7|72429.6|72409.6|72435.8|72418.7|72411.9|72395.5|5990
1691697600000|2023-08-10 20:00:00|72429.9|72409.9|72453.3|72404.8|72459.4|72439|72425.6|72402.2|3534
1691701200000|2023-08-10 21:00:00|72453.1|72402.6|72449.5|72375|72466.6|72404.6|72441.3|72364.8|2953
1691704800000|2023-08-10 22:00:00|72449.7|72381.5|72433.8|72413.8|72461.6|72414.1|72425.2|72366.2|3417
1691708400000|2023-08-10 23:00:00|72433.9|72413.9|72432.4|72412.4|72443.2|72418.7|72420.1|72400.1|3456
1691712000000|2023-08-11 00:00:00|72432.1|72412.1|72395.6|72375.6|72442.8|72422.8|72385.1|72365.1|4453
1691715600000|2023-08-11 01:00:00|72395.5|72375.5|72395.3|72375.3|72422.9|72402.9|72344.6|72329.7|7072
1691719200000|2023-08-11 02:00:00|72395.4|72375.4|72428.2|72418.2|72458|72448|72393|72375.4|5545
1691722800000|2023-08-11 03:00:00|72429.1|72419.1|72376.7|72366.7|72434.8|72424.8|72353.4|72343.4|5134
1691726400000|2023-08-11 04:00:00|72376.6|72366.6|72390.8|72380.8|72433.1|72420.7|72374.6|72364.6|3632
1691730000000|2023-08-11 05:00:00|72390.7|72380.7|72413.1|72403.1|72417.4|72405.9|72367.5|72353.1|6232
1691733600000|2023-08-11 06:00:00|72413.2|72403.2|72495.9|72475.9|72509.2|72492.6|72391.1|72377.1|5295
1691737200000|2023-08-11 07:00:00|72496.5|72476.5|72502.3|72492.3|72506.1|72496.1|72471.5|72457.5|5061
1691740800000|2023-08-11 08:00:00|72501.4|72491.4|72476.1|72456.1|72568.8|72548.8|72455|72438.4|5424
1691744400000|2023-08-11 09:00:00|72476|72456|72577.8|72557.8|72579.3|72565.7|72465.2|72450.8|5172
1691748000000|2023-08-11 10:00:00|72578|72558|72535.8|72525.8|72582.3|72567.7|72523.1|72513.1|4016
1691751600000|2023-08-11 11:00:00|72535.9|72525.9|72536.5|72526.5|72549.2|72532.1|72513.1|72497.7|3916
1691755200000|2023-08-11 12:00:00|72536.6|72526.6|72594.7|72584.7|72621.3|72608.8|72532.4|72522.4|6996
1691758800000|2023-08-11 13:00:00|72594.8|72584.8|72605.9|72585.9|72630.7|72615.6|72566.6|72556.6|8520
1691762400000|2023-08-11 14:00:00|72608.9|72576.2|72535.7|72525.7|72608.9|72576.2|72499.6|72482.2|8805
1691766000000|2023-08-11 15:00:00|72535.8|72525.8|72602.9|72592.9|72621.4|72607.1|72527.6|72517.6|5611
1691769600000|2023-08-11 16:00:00|72602.8|72592.8|72604.2|72584.2|72607.4|72592.8|72567|72552.3|4851
1691773200000|2023-08-11 17:00:00|72604.1|72584.1|72632.3|72612.3|72640|72630|72589|72575.9|4593
1691776800000|2023-08-11 18:00:00|72632.2|72612.2|72605.6|72595.6|72632.2|72617|72600.5|72582.9|4736
1691780400000|2023-08-11 19:00:00|72605.5|72595.5|72612|72602|72636.7|72620.4|72598|72587.7|4314
1691784000000|2023-08-11 20:00:00|72612.1|72602.1|72648.2|72562|72648.2|72605.6|72607.4|72561.5|4616
1691956800000|2023-08-13 20:00:00|72645.3|72519.3|72625.8|72509.2|72657.7|72531.7|72625.8|72507.8|26
1691960400000|2023-08-13 21:00:00|72620.9|72519.5|72647.5|72536|72650.9|72551.2|72614.4|72516.8|515
1691964000000|2023-08-13 22:00:00|72648.5|72535.5|72641.4|72573.2|72652.3|72576.3|72635.3|72532.4|3964
1691967600000|2023-08-13 23:00:00|72642.1|72571.2|72633.9|72613.9|72645.6|72623|72610.5|72567.4|4331
1691971200000|2023-08-14 00:00:00|72634.1|72614.1|72701.1|72681.1|72711.7|72697.5|72628.4|72608.4|6298
1691974800000|2023-08-14 01:00:00|72701.3|72681.3|72719.6|72709.6|72758.2|72744.4|72658|72643.6|8703
1691978400000|2023-08-14 02:00:00|72719.5|72709.5|72782.2|72772.2|72790.5|72780.5|72701.5|72687.7|6937
1691982000000|2023-08-14 03:00:00|72783|72773|72761.7|72751.7|72820.4|72810.4|72741.6|72731.6|5700
1691985600000|2023-08-14 04:00:00|72761.8|72751.8|72776.2|72766.2|72787.1|72777.1|72745.1|72735.1|3709
1691989200000|2023-08-14 05:00:00|72776.5|72766.5|72758.1|72748.1|72807.6|72797.6|72731.8|72721.8|6368
1691992800000|2023-08-14 06:00:00|72758.7|72748.7|72730.4|72720.4|72792.4|72782.4|72729|72719|5940
1691996400000|2023-08-14 07:00:00|72730.3|72720.3|72693|72683|72779.6|72767.9|72682.6|72669|6614
1692000000000|2023-08-14 08:00:00|72693.7|72683.7|72766.5|72756.5|72766.6|72756.6|72642|72624.6|6039
1692003600000|2023-08-14 09:00:00|72766.3|72756.3|72809.7|72799.7|72827|72817|72752.2|72737.4|4735
1692007200000|2023-08-14 10:00:00|72809.6|72799.6|72795.2|72785.2|72818.5|72808.5|72768.5|72758.5|4597
1692010800000|2023-08-14 11:00:00|72795.3|72785.3|72832.2|72822.2|72844.2|72834.2|72791.2|72781.2|4198
1692014400000|2023-08-14 12:00:00|72832.3|72822.3|72850.4|72840.4|72936|72922.1|72832.1|72822.1|6511
1692018000000|2023-08-14 13:00:00|72849.7|72839.7|72891.4|72881.4|72931.7|72921.7|72840.1|72830.1|7951
1692021600000|2023-08-14 14:00:00|72891.6|72881.6|72831.4|72811.4|72903.2|72890.3|72791.1|72774.8|8915
1692025200000|2023-08-14 15:00:00|72831.2|72811.2|72780.6|72760.6|72853.2|72838.5|72760.7|72740.7|6428
1692028800000|2023-08-14 16:00:00|72780.7|72760.7|72772.4|72762.4|72789.2|72779.2|72727.5|72714.2|6647
1692032400000|2023-08-14 17:00:00|72772.2|72762.2|72796.7|72786.7|72804.6|72791.3|72753.9|72742|4066
1692036000000|2023-08-14 18:00:00|72796.9|72786.9|72817.3|72807.3|72830.2|72811.4|72787|72774.6|4710
1692039600000|2023-08-14 19:00:00|72817.4|72807.4|72801.4|72791.4|72829|72814.3|72793.1|72779.2|4283
1692043200000|2023-08-14 20:00:00|72801.6|72791.6|72845.3|72741.9|72845.3|72791.6|72789|72741.9|4156
1692046800000|2023-08-14 21:00:00|72844.3|72740.5|72831|72752.5|72848.1|72763.7|72826.8|72738.9|1202
1692050400000|2023-08-14 22:00:00|72831.5|72753|72814|72763.7|72834.9|72795.4|72785.1|72748.7|3440
1692054000000|2023-08-14 23:00:00|72816.4|72767.8|72791.4|72771.4|72828.1|72798.2|72789.7|72749.7|4036
1692057600000|2023-08-15 00:00:00|72791.7|72771.7|72785.1|72765.1|72836.3|72816.3|72776|72756|3857
1692061200000|2023-08-15 01:00:00|72785|72765|72936.1|72916.1|73135.3|73115.3|72781.6|72763.3|9245
1692064800000|2023-08-15 02:00:00|72936.7|72916.7|72964.7|72954.7|72991.7|72971.7|72896.2|72882.3|7689
1692068400000|2023-08-15 03:00:00|72964.8|72954.8|72966.7|72956.7|72976.7|72966.7|72927.8|72916.3|4411
1692072000000|2023-08-15 04:00:00|72966.6|72956.6|73030.1|73020.1|73032.4|73021.8|72964.4|72954.4|3364
1692075600000|2023-08-15 05:00:00|73030|73020|73030.3|73010.3|73081.9|73061.9|72985.5|72972.6|6815
1692079200000|2023-08-15 06:00:00|73025.3|73015.3|73030|73020|73047.2|73032.8|72951.5|72937.1|6861
1692082800000|2023-08-15 07:00:00|73030.3|73020.3|73118.5|73108.5|73132.1|73122.1|72999.3|72989.3|7073
1692086400000|2023-08-15 08:00:00|73118.4|73108.4|73183.3|73163.3|73223|73203|73087.2|73074.6|7322
1692090000000|2023-08-15 09:00:00|73183.4|73163.4|73115.6|73095.6|73199.5|73179.5|73082.8|73064.1|6622
1692093600000|2023-08-15 10:00:00|73116.1|73096.1|73140.1|73130.1|73183.4|73168.6|73114.3|73094.3|6058
1692097200000|2023-08-15 11:00:00|73139.6|73129.6|73165|73155|73174|73159.6|73119.3|73099.3|5819
1692100800000|2023-08-15 12:00:00|73164.9|73154.9|73201.5|73191.5|73240.1|73220.1|73129.1|73111.9|9448
1692104400000|2023-08-15 13:00:00|73201|73191|73196.7|73176.7|73321.3|73302.3|73155.4|73138.8|10152
1692108000000|2023-08-15 14:00:00|73196.8|73176.8|73126.6|73116.6|73243.5|73228.9|73082.1|73068|9826
1692111600000|2023-08-15 15:00:00|73127.4|73117.4|73140.2|73130.2|73174.6|73156.8|73107.5|73092.6|7815
1692115200000|2023-08-15 16:00:00|73140.3|73130.3|73218|73208|73235.5|73224|73129|73115.6|6284
1692118800000|2023-08-15 17:00:00|73217.8|73207.8|73179.7|73159.7|73221.8|73211.8|73170.6|73158|5263
1692122400000|2023-08-15 18:00:00|73179.3|73159.3|73249.3|73229.3|73252.4|73235.7|73177.3|73157.3|4452
1692126000000|2023-08-15 19:00:00|73249.4|73229.4|73246.3|73226.3|73263|73247.7|73229.7|73214.5|6185
1692129600000|2023-08-15 20:00:00|73246.1|73226.1|73269|73215.6|73269|73241.5|73242|73215.2|2975
1692133200000|2023-08-15 21:00:00|73268.9|73215.4|73243.6|73160.7|73294.2|73226.9|73243|73143.3|8142
1692136800000|2023-08-15 22:00:00|73243.7|73160.8|73251.3|73199.9|73284.6|73216.5|73230.8|73159|5044
1692140400000|2023-08-15 23:00:00|73248.3|73185.8|73258.9|73238.9|73258.9|73238.9|73231.5|73178.9|6771
1692144000000|2023-08-16 00:00:00|73259|73239|73233.5|73223.5|73283.3|73263.3|73228.6|73209.9|4495
1692147600000|2023-08-16 01:00:00|73233.6|73223.6|73242.5|73222.5|73396.5|73376.5|73156.5|73137.6|8733
1692151200000|2023-08-16 02:00:00|73244.1|73224.1|73211.6|73201.6|73257.8|73239.5|73150|73136.7|7349
1692154800000|2023-08-16 03:00:00|73211.5|73201.5|73259.2|73239.2|73259.4|73245.2|73156|73146|5329
1692158400000|2023-08-16 04:00:00|73259.3|73239.3|73232.4|73222.4|73259.9|73244.5|73226.2|73216.2|2939
1692162000000|2023-08-16 05:00:00|73232.6|73222.6|73215.5|73195.5|73257.8|73247.3|73184.3|73166.3|6252
1692165600000|2023-08-16 06:00:00|73215.2|73195.2|73146.5|73136.5|73220|73206.1|73123.8|73107|6994
1692169200000|2023-08-16 07:00:00|73146.6|73136.6|73068.5|73058.5|73162.3|73152.3|73048.4|73038.4|6563
1692172800000|2023-08-16 08:00:00|73069.6|73059.6|73156|73136|73156.4|73143.6|73069.6|73059.6|5844
1692176400000|2023-08-16 09:00:00|73156.3|73136.3|73206.7|73196.7|73217.1|73200.7|73129|73119|4710
1692180000000|2023-08-16 10:00:00|73206.8|73196.8|73257.6|73237.6|73264.5|73244.5|73164.3|73148.9|5469
1692183600000|2023-08-16 11:00:00|73257.5|73237.5|73283.1|73273.1|73310.6|73297.5|73245.7|73227.8|4309
1692187200000|2023-08-16 12:00:00|73284.6|73274.6|73340.5|73330.5|73340.7|73330.7|73271.3|73261.3|5971
1692190800000|2023-08-16 13:00:00|73340.7|73330.7|73263.9|73253.9|73352.6|73341|73225.5|73210|7742
1692194400000|2023-08-16 14:00:00|73264|73254|73277.8|73267.8|73325|73305|73218.9|73208.9|8523
1692198000000|2023-08-16 15:00:00|73277.9|73267.9|73342.5|73322.5|73354.8|73341.3|73263.4|73253.4|5968
1692201600000|2023-08-16 16:00:00|73342.7|73322.7|73389|73379|73389.7|73379.7|73332.3|73315.6|4907
1692205200000|2023-08-16 17:00:00|73389.2|73379.2|73361.3|73341.3|73405.1|73392.2|73352.7|73336.6|5116
1692208800000|2023-08-16 18:00:00|73360.7|73340.7|73400.8|73390.8|73406.8|73393.2|73327.7|73312.6|7599
1692212400000|2023-08-16 19:00:00|73400.6|73390.6|73401.7|73381.7|73433.8|73421.5|73394.5|73380.7|5687
1692216000000|2023-08-16 20:00:00|73401.6|73381.6|73403.5|73325.3|73403.5|73383|73365.2|73325.3|2767
1692219600000|2023-08-16 21:00:00|73403.6|73324.9|73404.5|73326.7|73422.1|73336.4|73395.2|73288.9|1637
1692223200000|2023-08-16 22:00:00|73404.4|73326.9|73392.2|73342.1|73420.8|73356.5|73367.2|73281.3|2053
1692226800000|2023-08-16 23:00:00|73391.4|73340.8|73406.6|73386.6|73423.8|73403.8|73381.8|73335.1|4896
1692230400000|2023-08-17 00:00:00|73409.7|73389.7|73412.3|73392.3|73453.9|73433.9|73380|73360|4840
1692234000000|2023-08-17 01:00:00|73412.6|73392.6|73368.7|73358.7|73507.8|73487.8|73346.8|73326.8|8709
1692237600000|2023-08-17 02:00:00|73368|73358|73387|73377|73406.5|73396.5|73351.8|73341.1|6827
1692241200000|2023-08-17 03:00:00|73387.1|73377.1|73417.8|73407.8|73421.8|73411.8|73357.6|73342.4|5127
1692244800000|2023-08-17 04:00:00|73417.9|73407.9|73400.1|73390.1|73434.8|73424.8|73390.4|73380.4|3289
1692248400000|2023-08-17 05:00:00|73400|73390|73423.6|73413.6|73459.8|73449.8|73395.8|73385.8|5598
1692252000000|2023-08-17 06:00:00|73423.5|73413.5|73298|73278|73439.4|73429.4|73251.2|73237.7|7915
1692255600000|2023-08-17 07:00:00|73298.2|73278.2|73343.5|73333.5|73372.2|73362.2|73284.6|73269.2|6550
1692259200000|2023-08-17 08:00:00|73343.4|73333.4|73437.3|73427.3|73446.3|73432.2|73317.6|73297.6|5471
1692262800000|2023-08-17 09:00:00|73440.1|73430.1|73307.3|73287.3|73444.5|73434.5|73302.8|73282.8|5729
1692266400000|2023-08-17 10:00:00|73307.1|73287.1|73070|73050|73307.1|73287.1|72980.4|72960.4|7848
1692270000000|2023-08-17 11:00:00|73069.9|73049.9|73061.7|73051.7|73198.9|73179.3|73057.3|73043.9|6184
1692273600000|2023-08-17 12:00:00|73061.8|73051.8|73106.2|73096.2|73153.6|73133.6|73043.4|73033.4|7918
1692277200000|2023-08-17 13:00:00|73106.3|73096.3|73159.9|73139.9|73161.2|73146.6|73063.1|73047.3|8865
1692280800000|2023-08-17 14:00:00|73160.1|73140.1|73135.7|73115.7|73204|73191.8|73113.8|73093.8|7594
1692284400000|2023-08-17 15:00:00|73135.6|73115.6|73126.1|73116.1|73157.1|73137.1|73104.4|73094.4|6391
1692288000000|2023-08-17 16:00:00|73125.7|73115.7|73055.6|73035.6|73131.4|73115.7|73004.4|72994.4|5626
1692291600000|2023-08-17 17:00:00|73055.5|73035.5|73093.3|73073.3|73096|73082.6|73048.3|73034.1|5398
1692295200000|2023-08-17 18:00:00|73093.1|73073.1|73124.1|73104.1|73151.2|73131.2|73090.6|73071.9|5129
1692298800000|2023-08-17 19:00:00|73124|73104|73060.1|73040.1|73124|73104|73051.2|73039.5|5113
1692302400000|2023-08-17 20:00:00|73060|73040|73076.9|72988.6|73076.9|73043.7|73036.9|72988.6|2980
1692306000000|2023-08-17 21:00:00|73080.9|72986.4|73085.6|72996.5|73089|73002.9|73078.3|72978.9|1198
1692309600000|2023-08-17 22:00:00|73084.5|72996.3|73037.3|72998.6|73085.2|73017|73025.2|72991|3249
1692313200000|2023-08-17 23:00:00|73037.1|72998.5|73012.1|72992.1|73074.6|73008.3|73010|72990|3340
1692316800000|2023-08-18 00:00:00|73012|72992|72911.9|72891.9|73016.5|73002.1|72892.5|72872.5|5698
1692320400000|2023-08-18 01:00:00|72912|72892|72921.1|72901.1|72981.4|72961.4|72834.2|72814.2|8685
1692324000000|2023-08-18 02:00:00|72921.2|72901.2|73002.2|72992.2|73024.6|73014.6|72897.7|72877.7|6737
1692327600000|2023-08-18 03:00:00|73002.3|72992.3|73030.8|73020.8|73080.9|73067.1|73002.3|72988.7|6463
1692331200000|2023-08-18 04:00:00|73030.2|73020.2|73051.5|73041.5|73088|73073.1|73020.4|73004.7|5461
1692334800000|2023-08-18 05:00:00|73051|73041|72999.4|72989.4|73096.5|73076.5|72976.8|72966.6|6462
1692338400000|2023-08-18 06:00:00|72999.2|72989.2|73084.8|73074.8|73092.5|73078.2|72986.6|72973.9|7132
1692342000000|2023-08-18 07:00:00|73085.6|73075.6|73069.5|73059.5|73088.4|73078.4|73028.9|73018.7|6238
1692345600000|2023-08-18 08:00:00|73069.4|73059.4|73171.6|73161.6|73198.2|73181.4|73028.5|73014|5800
1692349200000|2023-08-18 09:00:00|73171.5|73161.5|73155.1|73145.1|73176.1|73162.1|73137.4|73123.1|5520
1692352800000|2023-08-18 10:00:00|73155.2|73145.2|73105|73095|73162.8|73150.6|73084.3|73066.6|4740
1692356400000|2023-08-18 11:00:00|73104.9|73094.9|73058.6|73048.6|73130.4|73110.4|73056.4|73046.4|4158
1692360000000|2023-08-18 12:00:00|73058.7|73048.7|73113.9|73103.9|73117.9|73106.7|73024.8|73011.2|5809
1692363600000|2023-08-18 13:00:00|73113.8|73103.8|73059.2|73039.2|73124.3|73114.3|73037|73021.8|8460
1692367200000|2023-08-18 14:00:00|73058.7|73038.7|73013.2|72993.2|73087.6|73073.5|73010.2|72990.2|7288
1692370800000|2023-08-18 15:00:00|73013.1|72993.1|73007.7|72997.7|73034.5|73021.7|73002.1|72990.8|5918
1692374400000|2023-08-18 16:00:00|73007.6|72997.6|73017.2|72997.2|73038.5|73021|73006|72989.8|5593
1692378000000|2023-08-18 17:00:00|73017.3|72997.3|73025.7|73015.7|73054.6|73043.9|73012.7|72994.7|4694
1692381600000|2023-08-18 18:00:00|73026.1|73016.1|73069.5|73049.5|73069.8|73054.1|73025.7|73015.7|4613
1692385200000|2023-08-18 19:00:00|73071|73051|73074.9|73054.9|73086.6|73070.2|73061.7|73046.5|4921
1692388800000|2023-08-18 20:00:00|73075.3|73055.3|73094.7|73074.7|73097.8|73077.8|73066.3|73046.3|3099
1692561600000|2023-08-20 20:00:00|73133.4|73012.4|73076|73054|73146.7|73067.4|73076|72980|1466
1692565200000|2023-08-20 21:00:00|73114.7|73029.7|73109.2|72995.7|73134.8|73065.7|73059.7|72978.9|8894
1692568800000|2023-08-20 22:00:00|73108.8|72995.6|73091|73016.5|73128.1|73028.1|73055|72993.4|6824
1692572400000|2023-08-20 23:00:00|73094.6|73018.7|73098.9|73078.9|73113.1|73087|73081.1|73015|6128
1692576000000|2023-08-21 00:00:00|73098.7|73078.7|73098.6|73078.6|73126.6|73106.6|73072.3|73052.3|5225
1692579600000|2023-08-21 01:00:00|73098.4|73078.4|73240.3|73220.3|73259.7|73239.7|73066.9|73046.9|9666
1692583200000|2023-08-21 02:00:00|73240.4|73220.4|73241.3|73231.3|73270.6|73255.9|73176.7|73156.7|8285
1692586800000|2023-08-21 03:00:00|73241.2|73231.2|73282.6|73272.6|73290.3|73278.7|73221.3|73206.3|4640
1692590400000|2023-08-21 04:00:00|73282.8|73272.8|73271.1|73261.1|73288.8|73277.6|73236.3|73222.9|3834
1692594000000|2023-08-21 05:00:00|73271|73261|73305.8|73285.8|73307.7|73293.6|73224|73212.2|5830
1692597600000|2023-08-21 06:00:00|73305.6|73285.6|73355.9|73345.9|73366.6|73356.6|73293.8|73283.4|5915
1692601200000|2023-08-21 07:00:00|73356|73346|73223.4|73213.4|73358.6|73348.6|73172.2|73152.2|8099
1692604800000|2023-08-21 08:00:00|73223.3|73213.3|73182.2|73172.2|73295.8|73282.2|73180.4|73166.4|6291
1692608400000|2023-08-21 09:00:00|73182.3|73172.3|73090.9|73080.9|73223.9|73203.9|73051.6|73031.6|6912
1692612000000|2023-08-21 10:00:00|73091.5|73081.5|73035.7|73025.7|73144.1|73128.6|73019.4|73009.4|5468
1692615600000|2023-08-21 11:00:00|73036.1|73026.1|72916.6|72896.6|73041.9|73031|72870.6|72857.4|5752
1692619200000|2023-08-21 12:00:00|72916.5|72896.5|72828.4|72808.4|72935.2|72925.2|72809.7|72789.7|7006
1692622800000|2023-08-21 13:00:00|72827.6|72807.6|72809.4|72789.4|72885.8|72869.9|72803.2|72786.1|7507
1692626400000|2023-08-21 14:00:00|72809.2|72789.2|72965.8|72955.8|72967.7|72957.7|72789.7|72772.3|7297
1692630000000|2023-08-21 15:00:00|72965.5|72955.5|72936.6|72926.6|72987.4|72977.4|72933.9|72915.3|6698
1692633600000|2023-08-21 16:00:00|72936.7|72926.7|72869.3|72859.3|72936.8|72926.8|72865.4|72855.4|4379
1692637200000|2023-08-21 17:00:00|72869.1|72859.1|72876.9|72866.9|72879.7|72869.7|72849.8|72829.8|3760
1692640800000|2023-08-21 18:00:00|72876.4|72866.4|72864.2|72844.2|72882.7|72868.7|72856.5|72839.6|5831
1692644400000|2023-08-21 19:00:00|72864.4|72844.4|72873.6|72853.6|72879.2|72865|72854.6|72834.6|6281
1692648000000|2023-08-21 20:00:00|72873.8|72853.8|72933.3|72842|72933.3|72883.6|72870.7|72842|3709
1692651600000|2023-08-21 21:00:00|72933.6|72841.7|72925.1|72820.5|72953.8|72841.7|72916.2|72809.1|758
1692655200000|2023-08-21 22:00:00|72925.6|72821|72918.9|72845.5|72933.2|72853.9|72907.4|72809.6|2593
1692658800000|2023-08-21 23:00:00|72918.3|72846.1|72904.5|72884.5|72925.6|72892.1|72865.3|72840.7|5338
1692662400000|2023-08-22 00:00:00|72904.7|72884.7|72827.5|72807.5|72918.1|72898.1|72803.3|72783.3|4988
1692666000000|2023-08-22 01:00:00|72827.7|72807.7|72883.2|72873.2|72897.4|72879.2|72701.8|72681.8|7334
1692669600000|2023-08-22 02:00:00|72881|72871|72965.9|72955.9|72980.8|72968.9|72844.6|72834.6|7282
1692673200000|2023-08-22 03:00:00|72966.1|72956.1|72932.7|72922.7|72974.5|72964.5|72894|72878.7|5643
1692676800000|2023-08-22 04:00:00|72932.6|72922.6|72936.6|72926.6|72944.2|72934.2|72918.2|72908.2|2386
1692680400000|2023-08-22 05:00:00|72936.7|72926.7|72921.2|72911.2|72960.8|72950.8|72909.5|72896.4|5264
1692684000000|2023-08-22 06:00:00|72921.1|72911.1|72928.1|72918.1|72934.1|72924.1|72816.8|72796.8|7784
1692687600000|2023-08-22 07:00:00|72928.6|72918.6|72956.3|72946.3|72983.4|72973.4|72912.7|72895.7|5790
1692691200000|2023-08-22 08:00:00|72956.8|72946.8|73007.4|72997.4|73056.3|73046.3|72939.4|72929.4|5648
1692694800000|2023-08-22 09:00:00|73007.3|72997.3|73048.6|73038.6|73087.1|73075.8|73001|72991|5468
1692698400000|2023-08-22 10:00:00|73048.4|73038.4|73084.7|73074.7|73086.2|73076.2|73033.1|73023.1|4264
1692702000000|2023-08-22 11:00:00|73084.8|73074.8|73040.2|73030.2|73099.9|73089.9|73036.2|73026.2|4150
1692705600000|2023-08-22 12:00:00|73040.1|73030.1|73107.4|73097.4|73144.8|73127.9|73019.8|73009.8|5916
1692709200000|2023-08-22 13:00:00|73110.4|73100.4|73162.1|73142.1|73176.9|73164.9|73042.1|73032.1|8402
1692712800000|2023-08-22 14:00:00|73161.9|73141.9|73094.5|73084.5|73172|73152|73068.3|73058.3|8219
1692716400000|2023-08-22 15:00:00|73094.6|73084.6|73063.9|73053.9|73103.3|73093.3|73047.5|73037.5|5867
1692720000000|2023-08-22 16:00:00|73063.8|73053.8|73062.3|73052.3|73072.7|73059.8|73038.6|73028.6|4374
1692723600000|2023-08-22 17:00:00|73062.2|73052.2|73058.2|73038.2|73070.2|73059.7|73049.9|73035.5|4578
1692727200000|2023-08-22 18:00:00|73058.3|73038.3|73073|73063|73079.5|73069.5|73047.4|73037|4992
1692730800000|2023-08-22 19:00:00|73073.1|73063.1|73103.1|73083.1|73104.1|73084.7|73070.1|73060.1|4835
1692734400000|2023-08-22 20:00:00|73103|73083|73116.9|73018.5|73117|73083.4|73054.1|73016|3976
1692738000000|2023-08-22 21:00:00|73117.2|73018.1|73099|73031.9|73124.7|73036.7|73095.8|72997|975
1692741600000|2023-08-22 22:00:00|73100.6|73031.8|73094|73020.6|73102.4|73035.9|73047.3|72997|4036
1692745200000|2023-08-22 23:00:00|73091.5|73020.5|73065.7|73045.7|73096.5|73054.5|73061.7|73016.6|3788
1692748800000|2023-08-23 00:00:00|73066.1|73046.1|73071.4|73051.4|73084.7|73064.7|72986.8|72966.8|4539
1692752400000|2023-08-23 01:00:00|73071.6|73051.6|72974.1|72954.1|73078.3|73058.3|72904.9|72884.9|7435
1692756000000|2023-08-23 02:00:00|72974|72954|72980.5|72970.5|73006.7|72996.7|72930.8|72920.7|7038
1692759600000|2023-08-23 03:00:00|72980.6|72970.6|72901|72891|73003.2|72993.2|72838.9|72818.9|5458
1692763200000|2023-08-23 04:00:00|72901.1|72891.1|72900|72890|72913.6|72903.6|72862.6|72851.4|4010
1692766800000|2023-08-23 05:00:00|72899.9|72889.9|72908.6|72898.6|72942|72929.6|72885|72875|6498
1692770400000|2023-08-23 06:00:00|72909.1|72899.1|72973.6|72963.6|72977|72967|72906.1|72896.1|6579
1692774000000|2023-08-23 07:00:00|72974.4|72964.4|73000.8|72990.8|73022.7|73012.7|72951.3|72941.3|6525
1692777600000|2023-08-23 08:00:00|73001.1|72991.1|73003.4|72993.4|73024.8|73014.8|72976.5|72966.5|6042
1692781200000|2023-08-23 09:00:00|73001.9|72991.9|73001.8|72991.8|73029.3|73019.3|72992.4|72982.4|5432
1692784800000|2023-08-23 10:00:00|73001.9|72991.9|73045.4|73035.4|73056.9|73046.9|72992.3|72981.2|4881
1692788400000|2023-08-23 11:00:00|73045.6|73035.6|72995.5|72985.5|73054.1|73044.1|72956.1|72946.1|4993
1692792000000|2023-08-23 12:00:00|72995.4|72985.4|73015.7|73005.7|73032.3|73022.3|72981.8|72971.8|6998
1692795600000|2023-08-23 13:00:00|73015.2|73005.2|72886.6|72866.6|73016.3|73005.2|72870.4|72850.4|9811
1692799200000|2023-08-23 14:00:00|72885.7|72865.7|72860.1|72850.1|72943.7|72929.4|72853.3|72843.3|9456
1692802800000|2023-08-23 15:00:00|72860.3|72850.3|72878.4|72868.4|72898.2|72888.2|72831.8|72821.8|7067
1692806400000|2023-08-23 16:00:00|72878.2|72868.2|72890.3|72880.3|72902.8|72892.8|72871.9|72861.7|4864
1692810000000|2023-08-23 17:00:00|72890.9|72880.9|72882|72872|72898|72888|72850.4|72840.4|5729
1692813600000|2023-08-23 18:00:00|72882.1|72872.1|72893.1|72883.1|72923.1|72910.9|72880.6|72860.6|6355
1692817200000|2023-08-23 19:00:00|72893|72883|72896.4|72876.4|72906.7|72890.2|72878.3|72868.3|6516
1692820800000|2023-08-23 20:00:00|72896|72876|72912.3|72831.5|72912.3|72878.2|72877.5|72831.5|2550
1692824400000|2023-08-23 21:00:00|72913.5|72833.3|72927.1|72831.3|72944.5|72842.3|72913.5|72808.3|2051
1692828000000|2023-08-23 22:00:00|72923.7|72832.5|72883.9|72837.2|72933|72843.4|72873.3|72803|5433
1692831600000|2023-08-23 23:00:00|72883.5|72837.6|72881|72861|72886.8|72867.4|72872.3|72835.3|3265
1692835200000|2023-08-24 00:00:00|72880.3|72860.3|72824.8|72814.8|72894.5|72874.5|72822|72802|5318
1692838800000|2023-08-24 01:00:00|72824.9|72814.9|72923.3|72913.3|72935.4|72922.3|72819.4|72799.4|7647
1692842400000|2023-08-24 02:00:00|72923.7|72913.7|72875.8|72855.8|72952.9|72942.9|72837.5|72827.5|7810
1692846000000|2023-08-24 03:00:00|72875.9|72855.9|72772.4|72752.4|72879.5|72869.5|72688.3|72668.3|7820
1692849600000|2023-08-24 04:00:00|72772.3|72752.3|72721.6|72711.6|72788.5|72778.5|72719.9|72709.9|5473
1692853200000|2023-08-24 05:00:00|72721.5|72711.5|72759.9|72749.9|72801.3|72786.9|72704.3|72694.3|6328
1692856800000|2023-08-24 06:00:00|72760|72750|72846.8|72836.8|72868.2|72858.2|72754|72742.8|7328
1692860400000|2023-08-24 07:00:00|72845.6|72835.6|72843.9|72833.9|72883.5|72873.5|72797.2|72787.2|6917
1692864000000|2023-08-24 08:00:00|72844|72834|72828.4|72818.4|72846.3|72836.3|72793.7|72783.7|5736
1692867600000|2023-08-24 09:00:00|72828.6|72818.6|72857.8|72847.8|72861.5|72851.5|72810.2|72800.2|6267
1692871200000|2023-08-24 10:00:00|72857.9|72847.9|72837.3|72817.3|72863.7|72853.7|72818.1|72805.4|5763
1692874800000|2023-08-24 11:00:00|72837.4|72817.4|72925.1|72905.1|72925.2|72909.1|72824.4|72811.7|5470
1692878400000|2023-08-24 12:00:00|72925.2|72905.2|72935.6|72925.6|72941.2|72929|72899.2|72879.2|6559
1692882000000|2023-08-24 13:00:00|72935.2|72925.2|72848.3|72838.3|72948.6|72938.6|72848.3|72838.3|8107
1692885600000|2023-08-24 14:00:00|72846|72836|72825.6|72805.6|72864|72851.3|72786.2|72772.2|9373
1692889200000|2023-08-24 15:00:00|72825.9|72805.9|72873|72853|72878.1|72863.3|72813|72802.9|7758
1692892800000|2023-08-24 16:00:00|72873.3|72853.3|72831.6|72821.6|72877.8|72863.7|72814.6|72797.9|7103
1692896400000|2023-08-24 17:00:00|72831.7|72821.7|72838.3|72828.3|72849.9|72835.8|72807.4|72791.7|6247
1692900000000|2023-08-24 18:00:00|72838.4|72828.4|72826.6|72816.6|72845|72831.1|72802.5|72792.5|5699
1692903600000|2023-08-24 19:00:00|72826.8|72816.8|72835.2|72825.2|72839.8|72829.5|72817.3|72802.9|6523
1692907200000|2023-08-24 20:00:00|72835.3|72825.3|72822.9|72792.9|72841.9|72826.4|72814.1|72790.3|3746
1692910800000|2023-08-24 21:00:00|72836.2|72786|72872.9|72787.5|72885.6|72789.2|72825.8|72767.5|1203
1692914400000|2023-08-24 22:00:00|72873|72791.3|72834.5|72794.6|72875|72817.4|72828.7|72776.2|3654
1692918000000|2023-08-24 23:00:00|72833.6|72795.5|72871.1|72851.1|72878.4|72854.8|72833.1|72795.5|3457
1692921600000|2023-08-25 00:00:00|72871|72851|72859.2|72839.2|72909.3|72889.3|72843|72823|4669
1692925200000|2023-08-25 01:00:00|72859.3|72839.3|72865.2|72855.2|72895|72875|72830.2|72810.2|7113
1692928800000|2023-08-25 02:00:00|72865.3|72855.3|72881.6|72871.6|72906.9|72896.9|72846.4|72836.4|6595
1692932400000|2023-08-25 03:00:00|72881.5|72871.5|72936.5|72926.5|72954.3|72935.1|72865.5|72855|5690
1692936000000|2023-08-25 04:00:00|72936.6|72926.6|72927.8|72917.8|72951.8|72940.7|72917.9|72907.9|3751
1692939600000|2023-08-25 05:00:00|72927.7|72917.7|72874.8|72854.8|72945.5|72935.5|72839.4|72819.4|6503
1692943200000|2023-08-25 06:00:00|72875|72855|72914.4|72904.4|72934.1|72922|72867.2|72853.3|7337
1692946800000|2023-08-25 07:00:00|72914.6|72904.6|72931.1|72921.1|72954.2|72941.3|72892.8|72882.8|7383
1692950400000|2023-08-25 08:00:00|72931.3|72921.3|72917.7|72907.7|72974.2|72964.2|72908|72898|5957
1692954000000|2023-08-25 09:00:00|72917.8|72907.8|72957.3|72947.3|72987.3|72971.5|72915.3|72905.3|5632
1692957600000|2023-08-25 10:00:00|72957.1|72947.1|72933.9|72923.9|72971|72958.9|72928|72918|6242
1692961200000|2023-08-25 11:00:00|72933.8|72923.8|72928.2|72918.2|72944|72934|72920.7|72910.7|5281
1692964800000|2023-08-25 12:00:00|72928.7|72918.7|72921|72911|72933|72923|72888.3|72878.3|6055
1692968400000|2023-08-25 13:00:00|72920.9|72910.9|72937.1|72917.1|72985.1|72975.1|72909.6|72896.9|7551
1692972000000|2023-08-25 14:00:00|72936.7|72916.7|73012.5|73002.5|73024.2|73014.2|72860|72840|11324
1692975600000|2023-08-25 15:00:00|73012.4|73002.4|72988.7|72978.7|73023.6|73013.6|72935.5|72920.1|8934
1692979200000|2023-08-25 16:00:00|72993.7|72973.7|72937.7|72927.7|72994.3|72974.3|72909.6|72895.8|6840
1692982800000|2023-08-25 17:00:00|72938|72928|72951|72941|72963.6|72953.6|72925|72915|7029
1692986400000|2023-08-25 18:00:00|72950.7|72940.7|72944.5|72924.5|72950.7|72940.7|72915.3|72905.3|5762
1692990000000|2023-08-25 19:00:00|72944.7|72924.7|72958|72938|72960.8|72945.4|72933.8|72919.6|5651
1692993600000|2023-08-25 20:00:00|72958.1|72938.1|73012.2|72893.4|73032|72948.7|72956|72893.4|4294
1693166400000|2023-08-27 20:00:00|72908|72886|72862.2|72840.2|72939.5|72886|72859.3|72798|102
1693170000000|2023-08-27 21:00:00|72861.3|72839.3|72893.9|72832.3|72932.3|72858.7|72856.4|72798.2|439
1693173600000|2023-08-27 22:00:00|72893.8|72832.2|72869.2|72834.1|72913.7|72853.3|72858|72802.9|1345
1693177200000|2023-08-27 23:00:00|72868.6|72833.9|72815.6|72795.6|72870.5|72844.5|72808.9|72788.9|4226
1693180800000|2023-08-28 00:00:00|72815.7|72795.7|72822.8|72802.8|72855.4|72835.4|72807.3|72787.3|5117
1693184400000|2023-08-28 01:00:00|72822.6|72802.6|72862.7|72852.7|72889.3|72869.3|72708|72688|8960
1693188000000|2023-08-28 02:00:00|72862.9|72852.9|72876.3|72866.3|72904.9|72888.9|72834.9|72816.6|7663
1693191600000|2023-08-28 03:00:00|72875.2|72865.2|72894.7|72884.7|72910.6|72894.6|72866.4|72856.4|4327
1693195200000|2023-08-28 04:00:00|72894.6|72884.6|72879.8|72869.8|72903.6|72893.6|72870|72855.7|3499
1693198800000|2023-08-28 05:00:00|72879.9|72869.9|72928.5|72918.5|72930|72920|72871.2|72861.2|7391
1693202400000|2023-08-28 06:00:00|72928.1|72918.1|72961|72951|72961.8|72951.8|72906.9|72894.7|6949
1693206000000|2023-08-28 07:00:00|72961.1|72951.1|73005.8|72995.8|73021.8|73006.2|72951.2|72941.2|6155
1693209600000|2023-08-28 08:00:00|73006.6|72996.6|73024.7|73014.7|73044.8|73027.9|72988.3|72975|5485
1693213200000|2023-08-28 09:00:00|73024.6|73014.6|73050.3|73030.3|73054.1|73044.1|73023.1|73008.6|4588
1693216800000|2023-08-28 10:00:00|73050.4|73030.4|73056.2|73046.2|73061.4|73048|73017.7|73007.7|5100
1693220400000|2023-08-28 11:00:00|73056.4|73046.4|73043|73033|73064.5|73051.9|73020.9|73010.9|5091
1693224000000|2023-08-28 12:00:00|73043.2|73033.2|73039.8|73019.8|73059.1|73044.8|73018.2|73008.2|6269
1693227600000|2023-08-28 13:00:00|73039.7|73019.7|73000.8|72990.8|73049.6|73034.3|72986.2|72972.1|7700
1693231200000|2023-08-28 14:00:00|73000.6|72990.6|73011.2|73001.2|73024.7|73013.8|72972.2|72959.4|7508
1693234800000|2023-08-28 15:00:00|73010.8|73000.8|72923.2|72913.2|73021.8|73004.5|72922|72910.4|5489
1693238400000|2023-08-28 16:00:00|72923.1|72913.1|72933.6|72923.6|72952.5|72937.3|72922.7|72911.1|3717
1693242000000|2023-08-28 17:00:00|72933.7|72923.7|72957.3|72937.3|72962.4|72948.7|72930.4|72916.8|4736
1693245600000|2023-08-28 18:00:00|72957.4|72937.4|72932.1|72922.1|72957.6|72938.8|72928.2|72914.9|3954
1693249200000|2023-08-28 19:00:00|72931.3|72921.3|72933.1|72923.1|72948.6|72931.9|72928.9|72914|5059
1693252800000|2023-08-28 20:00:00|72937.8|72917.8|72959.7|72903.3|72959.7|72926.1|72933.4|72901.3|6781
1693256400000|2023-08-28 21:00:00|72960.5|72902.9|72927.6|72907.6|72967.1|72911.6|72926.9|72882.5|1566
1693260000000|2023-08-28 22:00:00|72928.6|72908.6|72937.6|72905.9|72948.7|72914.2|72923.7|72891.9|4151
1693263600000|2023-08-28 23:00:00|72935.9|72905.2|72917.9|72897.9|72941.3|72917.7|72895.3|72875.3|3235
1693267200000|2023-08-29 00:00:00|72917.6|72897.6|72946|72926|72966.5|72946.5|72913.4|72893.4|4965
1693270800000|2023-08-29 01:00:00|72945.9|72925.9|72958.6|72938.6|72965.2|72952.3|72880|72860|7048
1693274400000|2023-08-29 02:00:00|72958.7|72938.7|72896.6|72886.6|72966.9|72953.9|72894.4|72878.2|6954
1693278000000|2023-08-29 03:00:00|72896.5|72886.5|72879.8|72869.8|72916.9|72906.9|72852.5|72840.5|5767
1693281600000|2023-08-29 04:00:00|72880.1|72870.1|72902.9|72892.9|72914.7|72899.9|72877.5|72867.5|3813
1693285200000|2023-08-29 05:00:00|72903|72893|72942.5|72932.5|72947.3|72937.3|72889.1|72875.4|6128
1693288800000|2023-08-29 06:00:00|72942.7|72932.7|72981.3|72971.3|72988.4|72974|72908.4|72896.5|6067
1693292400000|2023-08-29 07:00:00|72981.5|72971.5|72976.7|72966.7|73012.1|72998.5|72938.9|72928.9|6390
1693296000000|2023-08-29 08:00:00|72976.6|72966.6|73032.4|73012.4|73051.4|73031.4|72928.1|72914.4|5607
1693299600000|2023-08-29 09:00:00|73032.7|73012.7|72996.9|72986.9|73045.5|73027.6|72977.4|72962.1|6058
1693303200000|2023-08-29 10:00:00|72995.3|72985.3|73050.3|73040.3|73051.6|73041.6|72988.3|72974.7|5495
1693306800000|2023-08-29 11:00:00|73050.4|73040.4|73084.4|73074.4|73087.5|73077.5|73037.3|73027.3|4808
1693310400000|2023-08-29 12:00:00|73084.3|73074.3|73098.5|73078.5|73103.4|73093.1|73065.3|73055.3|6179
1693314000000|2023-08-29 13:00:00|73098.7|73078.7|73040.1|73020.1|73116.4|73101.9|73025.1|73010|7581
1693317600000|2023-08-29 14:00:00|73041.1|73021.1|72886.5|72876.5|73043.5|73023.5|72873.7|72862.5|10486
1693321200000|2023-08-29 15:00:00|72886.9|72876.9|72876.3|72866.3|72907.1|72890.4|72845.3|72830.7|7788
1693324800000|2023-08-29 16:00:00|72876.7|72866.7|72873.4|72863.4|72901.2|72883.6|72852|72833.8|5405
1693328400000|2023-08-29 17:00:00|72873.3|72863.3|72829.4|72819.4|72878.9|72864.1|72806.5|72793.6|6118
1693332000000|2023-08-29 18:00:00|72829.2|72819.2|72835.4|72825.4|72857|72845.9|72829.2|72818.8|4592
1693335600000|2023-08-29 19:00:00|72835.3|72825.3|72833.4|72813.4|72853.4|72835.6|72807.1|72794.2|4064
1693339200000|2023-08-29 20:00:00|72833.1|72813.1|72879.4|72798.3|72881|72842.9|72818.7|72798.3|4057
1693342800000|2023-08-29 21:00:00|72882.4|72797.7|72850.1|72806.2|72912.9|72806.2|72850.1|72779.9|746
1693346400000|2023-08-29 22:00:00|72849.9|72805.4|72849|72811.4|72926.7|72824.4|72844.9|72779.9|2106
1693350000000|2023-08-29 23:00:00|72848.9|72811.7|72840.9|72820.9|72849|72821.6|72826.6|72801.4|3077
1693353600000|2023-08-30 00:00:00|72840.8|72820.8|72865.7|72845.7|72873.7|72853.7|72835.6|72815.6|5376
1693357200000|2023-08-30 01:00:00|72866|72846|72895.7|72885.7|72936.4|72916.4|72843.6|72827.4|6945
1693360800000|2023-08-30 02:00:00|72895.3|72885.3|72975.5|72965.5|72992.3|72972.3|72894.8|72883.6|7203
1693364400000|2023-08-30 03:00:00|72975.4|72965.4|72993.8|72983.8|72999.4|72989.4|72956.5|72946.5|4850
1693368000000|2023-08-30 04:00:00|72993.9|72983.9|73004.7|72994.7|73008|72998|72975.7|72965.7|3661
1693371600000|2023-08-30 05:00:00|73004.6|72994.6|73005|72995|73013.7|73003.7|72978.4|72968.4|5846
1693375200000|2023-08-30 06:00:00|73004.9|72994.9|73035.7|73025.7|73041.4|73031.4|72978.3|72968.3|6513
1693378800000|2023-08-30 07:00:00|73035.9|73025.9|73028.5|73018.5|73048.2|73038.2|73017.6|73007.6|6452
1693382400000|2023-08-30 08:00:00|73028.7|73018.7|73021|73011|73040.5|73030.5|73011.5|73001.5|5840
1693386000000|2023-08-30 09:00:00|73021.1|73011.1|72980.4|72970.4|73024.9|73014.9|72978.9|72968.9|5233
1693389600000|2023-08-30 10:00:00|72980.3|72970.3|73017.5|73007.5|73026.2|73016.2|72970.5|72957.3|5115
1693393200000|2023-08-30 11:00:00|73018.1|73008.1|73022.3|73002.3|73022.7|73011.6|72976.9|72966.9|5556
1693396800000|2023-08-30 12:00:00|73022.2|73002.2|72925.5|72915.5|73023.8|73006.5|72914|72898.1|8831
1693400400000|2023-08-30 13:00:00|72926.1|72916.1|72912.4|72892.4|72982.1|72965.2|72888.6|72874.3|8995
1693404000000|2023-08-30 14:00:00|72912.6|72892.6|72979.4|72969.4|72981.4|72971.4|72896.5|72886.5|8955
1693407600000|2023-08-30 15:00:00|72979.5|72969.5|72968.9|72948.9|72987.5|72977.5|72943.2|72930.5|6811
1693411200000|2023-08-30 16:00:00|72969.5|72949.5|72988.5|72978.5|72993.9|72981.4|72968.7|72949.5|5359
1693414800000|2023-08-30 17:00:00|72988.1|72978.1|73009|72999|73015.9|73005.9|72971.5|72961.5|4581
1693418400000|2023-08-30 18:00:00|73008.9|72998.9|73013.4|72993.4|73032.7|73018|73008.9|72991.2|4864
1693422000000|2023-08-30 19:00:00|73012.9|72992.9|73031.2|73011.2|73032|73017.6|73002.5|72985.5|4840
1693425600000|2023-08-30 20:00:00|73031.4|73011.4|73049.2|73013.8|73056.4|73036.4|73025.1|73005.1|2533
1693429200000|2023-08-30 21:00:00|73049.1|73013.4|73036.6|72955|73065.6|73015.1|73033|72914|803
1693432800000|2023-08-30 22:00:00|73032.1|72955.1|73041|72976.3|73046.4|72983.8|73018.3|72954.7|1968
1693436400000|2023-08-30 23:00:00|73040.9|72976.5|72999.3|72979.3|73042.7|72996.3|72998.1|72969.5|3428
1693440000000|2023-08-31 00:00:00|72999.2|72979.2|72947.3|72927.3|73010.4|72990.4|72939.4|72919.4|5181
1693443600000|2023-08-31 01:00:00|72947.4|72927.4|72934|72924|72964.9|72944.9|72873.3|72859.1|7384
1693447200000|2023-08-31 02:00:00|72934.1|72924.1|72934.5|72924.5|72950.5|72940.5|72898.8|72888.8|6387
1693450800000|2023-08-31 03:00:00|72934.4|72924.4|72987.1|72977.1|72989.8|72979.8|72933.6|72923.6|5021
1693454400000|2023-08-31 04:00:00|72987.2|72977.2|72982.8|72972.8|73002.8|72992.8|72971.4|72961.4|3854
1693458000000|2023-08-31 05:00:00|72982.9|72972.9|72987.7|72977.7|73000|72990|72974.1|72964.1|5096
1693461600000|2023-08-31 06:00:00|72987.4|72977.4|73000.1|72990.1|73000.9|72990.9|72952|72942|6065
1693465200000|2023-08-31 07:00:00|73000.3|72990.3|72982.2|72972.2|73006.6|72996.6|72963.3|72953.3|6374
1693468800000|2023-08-31 08:00:00|72982.1|72972.1|72989|72979|73000.3|72990.3|72971.5|72961.5|5765
1693472400000|2023-08-31 09:00:00|72988.9|72978.9|72983.5|72973.5|72994|72984|72969.4|72959.4|5930
1693476000000|2023-08-31 10:00:00|72983.6|72973.6|72962|72952|72984.7|72974.7|72953.2|72943.2|4939
1693479600000|2023-08-31 11:00:00|72961.9|72951.9|72959|72949|72971.2|72961.2|72926.8|72912.1|5578
1693483200000|2023-08-31 12:00:00|72958.8|72948.8|72725.6|72705.6|72964.3|72953.1|72691.1|72678.8|8882
1693486800000|2023-08-31 13:00:00|72725.9|72705.9|72755.2|72745.2|72824.1|72807|72725.7|72705.7|9366
1693490400000|2023-08-31 14:00:00|72754.9|72744.9|72786.1|72776.1|72823.6|72806.6|72731.5|72721.5|9049
1693494000000|2023-08-31 15:00:00|72786.2|72776.2|72826.1|72816.1|72844.9|72833.8|72783.4|72770.9|6618
1693497600000|2023-08-31 16:00:00|72825.8|72815.8|72814.4|72794.4|72827.8|72817.8|72797.5|72784.3|5529
1693501200000|2023-08-31 17:00:00|72808.9|72798.9|72781.3|72771.3|72816.5|72802.8|72780.1|72766.1|5500
1693504800000|2023-08-31 18:00:00|72781.4|72771.4|72781.2|72771.2|72800|72790|72754.6|72744.6|4866
1693508400000|2023-08-31 19:00:00|72781.5|72771.5|72783.7|72773.7|72790.1|72774.9|72769.2|72752.9|4638
1693512000000|2023-08-31 20:00:00|72783.8|72773.8|72775.3|72735.4|72787.4|72774.6|72757.9|72735.1|2126
1693515600000|2023-08-31 21:00:00|72774.6|72735.2|72801.7|72703.1|72832.4|72736.5|72756.5|72685.6|6729
1693519200000|2023-08-31 22:00:00|72807.4|72704.8|72809.3|72711.7|72833|72726.2|72775.4|72698.3|14335
1693522800000|2023-08-31 23:00:00|72801.4|72709.5|72723.6|72703.6|72833.6|72761.1|72716.5|72696.5|4694
1693526400000|2023-09-01 00:00:00|72723.7|72703.7|72727.8|72707.8|72760.2|72740.2|72689.7|72669.7|5424
1693530000000|2023-09-01 01:00:00|72730.8|72710.8|72593.3|72573.3|72751.2|72732.6|72401.7|72381.7|9446
1693533600000|2023-09-01 02:00:00|72593.2|72573.2|72672.2|72652.2|72695.6|72675.6|72561.6|72543.5|7623
1693537200000|2023-09-01 03:00:00|72672.8|72652.8|72693.7|72683.7|72729.8|72714.1|72671.1|72651.1|5061
1693540800000|2023-09-01 04:00:00|72693.6|72683.6|72678.4|72668.4|72709|72694.6|72668|72658|4628
1693544400000|2023-09-01 05:00:00|72679.1|72669.1|72642.5|72622.5|72705.8|72692.7|72632.5|72616.9|5648
1693548000000|2023-09-01 06:00:00|72641.1|72621.1|72670.3|72660.3|72701.9|72687.6|72619.2|72599.2|7501
1693551600000|2023-09-01 07:00:00|72670.1|72660.1|72649.2|72639.2|72703|72683|72614.3|72594.3|7251
1693555200000|2023-09-01 08:00:00|72648.6|72638.6|72685.6|72665.6|72695|72685|72639.4|72625.9|6296
1693558800000|2023-09-01 09:00:00|72685.7|72665.7|72674.7|72654.7|72687.6|72676.2|72647.3|72633|5033
1693562400000|2023-09-01 10:00:00|72674.9|72654.9|72597.3|72577.3|72683.2|72670|72571.8|72551.8|5375
1693566000000|2023-09-01 11:00:00|72597.5|72577.5|72590.3|72580.3|72638.6|72618.6|72558.8|72540.9|6339
1693569600000|2023-09-01 12:00:00|72590.2|72580.2|72526.4|72506.4|72610.3|72590.3|72457.9|72442.7|8942
1693573200000|2023-09-01 13:00:00|72525.2|72505.2|72560.1|72519.5|72605.5|72585.5|72479.2|72459.2|10824
1693576800000|2023-09-01 14:00:00|72559.1|72525.6|72684.6|72674.6|72703|72688.6|72549.6|72525.6|10711
1693580400000|2023-09-01 15:00:00|72684.3|72674.3|72722.7|72712.7|72753.9|72743.9|72678.9|72663.9|7451
1693584000000|2023-09-01 16:00:00|72723|72713|72695.5|72685.5|72752.4|72737.5|72686.6|72666.6|5748
1693587600000|2023-09-01 17:00:00|72695.6|72685.6|72696.5|72676.5|72703.5|72693.5|72681|72664.2|6443
1693591200000|2023-09-01 18:00:00|72696.6|72676.6|72711|72691|72719.4|72704.3|72688.8|72675.3|4559
1693594800000|2023-09-01 19:00:00|72711.5|72691.5|72707.2|72687.2|72723.9|72707.8|72702.1|72686.3|4883
1693598400000|2023-09-01 20:00:00|72706.1|72686.1|72738.7|72619.7|72761.2|72707.3|72699.5|72607.1|3134
1693771200000|2023-09-03 20:00:00|72679.7|72553.7|72689.6|72563.6|72713|72587|72624|72498|1116
1693774800000|2023-09-03 21:00:00|72689.8|72563.8|72730.9|72639.8|72762.2|72680.8|72689.8|72563.8|4685
1693778400000|2023-09-03 22:00:00|72731|72641|72711.2|72659.9|72746.2|72666.1|72700.7|72635.1|1581
1693782000000|2023-09-03 23:00:00|72712.2|72658.6|72710|72690|72729.9|72690.4|72691.5|72658.6|5013
1693785600000|2023-09-04 00:00:00|72710.1|72690.1|72697.4|72677.4|72730.6|72710.6|72655|72635|4426
1693789200000|2023-09-04 01:00:00|72698.1|72678.1|72772.2|72752.2|72780|72768|72633.2|72620.4|7679
1693792800000|2023-09-04 02:00:00|72772.1|72752.1|72643.3|72623.3|72772.5|72752.5|72557.6|72537.6|8249
1693796400000|2023-09-04 03:00:00|72643.4|72623.4|72658.1|72638.1|72683.3|72673.3|72622.6|72609.4|5544
1693800000000|2023-09-04 04:00:00|72658|72638|72648.1|72638.1|72667.5|72650.6|72645.4|72631.1|3129
1693803600000|2023-09-04 05:00:00|72648.2|72638.2|72655.1|72645.1|72672.4|72662.4|72639.3|72626.8|5586
1693807200000|2023-09-04 06:00:00|72655.2|72645.2|72680.9|72670.9|72723.4|72713.4|72650.3|72640.3|6152
1693810800000|2023-09-04 07:00:00|72681|72671|72738.9|72728.9|72761.9|72751.9|72660.1|72649.2|6205
1693814400000|2023-09-04 08:00:00|72738.8|72728.8|72734.2|72724.2|72773.1|72763.1|72711.7|72701.7|5404
1693818000000|2023-09-04 09:00:00|72734.7|72724.7|72733.6|72723.6|72757.6|72747.6|72720.1|72706.5|5109
1693821600000|2023-09-04 10:00:00|72733.3|72723.3|72723|72713|72751.7|72732.5|72711.6|72692.6|5655
1693825200000|2023-09-04 11:00:00|72722.9|72712.9|72730|72710|72741.7|72726.4|72714.1|72702.4|4079
1693828800000|2023-09-04 12:00:00|72730.1|72710.1|72722.5|72712.5|72743.7|72729|72716.5|72704.5|4556
1693832400000|2023-09-04 13:00:00|72722.1|72712.1|72722.8|72712.8|72730|72716|72700.6|72680.9|5705
1693836000000|2023-09-04 14:00:00|72722.9|72712.9|72779.8|72769.8|72780.1|72770.1|72722.9|72712.9|5320
1693839600000|2023-09-04 15:00:00|72779.9|72769.9|72768.8|72748.8|72782.8|72772.8|72761.2|72746.9|3038
1693843200000|2023-09-04 16:00:00|72768.9|72748.9|72786.7|72766.7|72788.8|72768.8|72763.6|72747.6|2110
1693846800000|2023-09-04 17:00:00|72786.5|72766.5|72798.3|72778.3|72799|72782.1|72783.3|72763.3|1022
1693850400000|2023-09-04 18:00:00|72798.6|72778.6|72789.9|72769.9|72798.6|72783.7|72784.3|72765.6|942
1693854000000|2023-09-04 19:00:00|72789.5|72769.5|72795|72775|72795.7|72776.3|72785.8|72769|1233
1693857600000|2023-09-04 20:00:00|72794.9|72774.9|72806.1|72701.7|72807.8|72775.2|72787|72701.2|1267
1693861200000|2023-09-04 21:00:00|72806.8|72702.2|72795.3|72715.6|72809.8|72719.3|72787.8|72695.6|753
1693864800000|2023-09-04 22:00:00|72795.2|72714.7|72793.5|72733.7|72802.5|72748.4|72785.2|72709.5|2233
1693868400000|2023-09-04 23:00:00|72793|72734.2|72810|72790|72810.1|72790.1|72782.6|72734.2|3374
1693872000000|2023-09-05 00:00:00|72809.9|72789.9|72798.1|72778.1|72813.3|72798.5|72783.7|72763.7|4012
1693875600000|2023-09-05 01:00:00|72798|72778|72932|72912|72952.5|72938.2|72769.4|72759.4|7067
1693879200000|2023-09-05 02:00:00|72932.1|72912.1|72915.5|72905.5|72968.8|72956.1|72885.8|72871.4|6470
1693882800000|2023-09-05 03:00:00|72914.4|72904.4|72921.2|72911.2|72945.8|72932.1|72914|72903.2|4413
1693886400000|2023-09-05 04:00:00|72921.1|72911.1|72895.1|72885.1|72936|72921.5|72890.3|72879|3871
1693890000000|2023-09-05 05:00:00|72895|72885|72966.2|72956.2|72971.9|72961.9|72885.3|72875.3|5610
1693893600000|2023-09-05 06:00:00|72966.5|72956.5|73001.6|72991.6|73011.2|73001.2|72946.6|72936.6|7411
1693897200000|2023-09-05 07:00:00|73001.5|72991.5|73051.7|73031.7|73055|73041.8|72983.7|72973.7|6337
1693900800000|2023-09-05 08:00:00|73052|73032|73087.4|73077.4|73127.8|73111.6|73044.5|73031.9|6479
1693904400000|2023-09-05 09:00:00|73087.5|73077.5|73096.2|73086.2|73111.5|73101.5|73057.6|73047.6|5962
1693908000000|2023-09-05 10:00:00|73097.2|73087.2|73102.8|73092.8|73113.8|73100.3|73085.5|73075.5|5344
1693911600000|2023-09-05 11:00:00|73102.9|73092.9|73096.3|73086.3|73115.2|73105.2|73073.4|73063.4|5215
1693915200000|2023-09-05 12:00:00|73096.6|73086.6|73040.9|73030.9|73122.3|73109.4|73036.4|73026.4|7595
1693918800000|2023-09-05 13:00:00|73040.7|73030.7|73087.5|73067.5|73111.1|73093.7|73030|73020|9576
1693922400000|2023-09-05 14:00:00|73087.4|73067.4|73103.6|73093.6|73112.2|73096.4|73065.9|73048.7|8369
1693926000000|2023-09-05 15:00:00|73103.7|73093.7|73069.8|73059.8|73104.7|73094.7|73042.4|73032.4|6697
1693929600000|2023-09-05 16:00:00|73070.8|73060.8|73021.4|73011.4|73071.2|73061.2|73002.8|72990.8|4702
1693933200000|2023-09-05 17:00:00|73021.5|73011.5|73016|72996|73069.5|73052.1|73008.2|72995.6|4843
1693936800000|2023-09-05 18:00:00|73015.8|72995.8|73040.5|73030.5|73050.7|73036.4|73006|72987.3|6336
1693940400000|2023-09-05 19:00:00|73041|73031|73039.6|73019.6|73056.8|73046.8|73026.4|73011.6|5069
1693944000000|2023-09-05 20:00:00|73039.7|73019.7|73096.5|73005.6|73096.5|73041.2|73038.1|73005.6|4595
1693947600000|2023-09-05 21:00:00|73097.4|73001.7|73048.5|73006.4|73100.3|73006.4|73048.5|72984.9|479
1693951200000|2023-09-05 22:00:00|73061.8|73006.5|73047.7|73001.6|73067|73014.2|73041.3|72993.5|1699
1693954800000|2023-09-05 23:00:00|73048.5|73001.1|73043.9|73023.9|73062.6|73026.1|73027.1|72999.8|3989
1693958400000|2023-09-06 00:00:00|73043.6|73023.6|73116.2|73096.2|73117.6|73097.6|73031.4|73011.4|4165
1693962000000|2023-09-06 01:00:00|73116.3|73096.3|73250|73230|73289.2|73269.2|73089.4|73071.8|7957
1693965600000|2023-09-06 02:00:00|73249.9|73229.9|73163.3|73143.3|73267.9|73251.3|73136.1|73117.6|6909
1693969200000|2023-09-06 03:00:00|73163.6|73143.6|73145.6|73135.6|73187.9|73173.2|73120.9|73101.3|5272
1693972800000|2023-09-06 04:00:00|73145.7|73135.7|73136.7|73126.7|73158|73148|73136.7|73126.7|3449
1693976400000|2023-09-06 05:00:00|73136.6|73126.6|73061.8|73041.8|73147.4|73137.4|73061.7|73041.8|5525
1693980000000|2023-09-06 06:00:00|73061.7|73041.7|73123|73113|73138.7|73128.7|73061.7|73041.7|6765
1693983600000|2023-09-06 07:00:00|73123.3|73113.3|73155.1|73145.1|73187.1|73177.1|73115.2|73099.1|6872
1693987200000|2023-09-06 08:00:00|73155|73145|73094.8|73084.8|73168.7|73153.8|73084|73074|5069
1693990800000|2023-09-06 09:00:00|73094.7|73084.7|73115.5|73105.5|73124.4|73114.4|73087.1|73077.1|4742
1693994400000|2023-09-06 10:00:00|73115.6|73105.6|73073.7|73063.7|73117.5|73107.5|73055.6|73041.1|5408
1693998000000|2023-09-06 11:00:00|73073.8|73063.8|73093|73083|73099.8|73085.2|73052|73036.3|5222
1694001600000|2023-09-06 12:00:00|73093.1|73083.1|73126.3|73116.3|73135.3|73124.7|73084.1|73064.1|5864
1694005200000|2023-09-06 13:00:00|73126.4|73116.4|73084.2|73061.6|73159.8|73149.8|73059.9|73049.9|8866
1694008800000|2023-09-06 14:00:00|73084.7|73061.7|73203.7|73193.7|73210|73197.5|73084.7|73060.3|9708
1694012400000|2023-09-06 15:00:00|73203.9|73193.9|73209.1|73199.1|73213.5|73203.5|73189.7|73179.7|5243
1694016000000|2023-09-06 16:00:00|73209|73199|73207|73197|73212.9|73202.9|73201.5|73191.5|3973
1694019600000|2023-09-06 17:00:00|73207.1|73197.1|73212.7|73192.7|73215.4|73201.9|73196.3|73186.3|3714
1694023200000|2023-09-06 18:00:00|73212.8|73192.8|73214.5|73204.5|73223.9|73213.9|73200.1|73190.1|3314
1694026800000|2023-09-06 19:00:00|73214.2|73204.2|73209.3|73189.3|73221.2|73211.2|73198.9|73180.3|4197
1694030400000|2023-09-06 20:00:00|73209.2|73189.2|73227.2|73184.3|73227.2|73196.9|73203.6|73183.6|1479
1694034000000|2023-09-06 21:00:00|73224.5|73181.8|73223.8|73176.6|73232.8|73183.5|73220.4|73171.1|467
1694037600000|2023-09-06 22:00:00|73223.9|73176.7|73216.6|73184.8|73228.5|73196.2|73211|73176.3|2932
1694041200000|2023-09-06 23:00:00|73216.5|73184.9|73221.6|73201.6|73226.7|73206.7|73207|73183.5|3533
1694044800000|2023-09-07 00:00:00|73221.7|73201.7|73257.1|73237.1|73259.3|73239.3|73199.3|73179.3|3658
1694048400000|2023-09-07 01:00:00|73257.5|73237.5|73249|73229|73289.6|73269.6|73209.6|73189.6|7066
1694052000000|2023-09-07 02:00:00|73248.8|73228.8|73282.9|73262.9|73292.8|73275.4|73237.6|73221.3|6200
1694055600000|2023-09-07 03:00:00|73282.8|73262.8|73269|73259|73286.8|73276.8|73236.6|73216.6|4931
1694059200000|2023-09-07 04:00:00|73269.2|73259.2|73331.8|73321.8|73334.3|73324.3|73266.4|73256.4|4135
1694062800000|2023-09-07 05:00:00|73331.5|73321.5|73339.7|73329.7|73355.4|73345.4|73309.5|73299.5|5404
1694066400000|2023-09-07 06:00:00|73339.6|73329.6|73346|73336|73349.7|73339.7|73288.1|73275.8|6505
1694070000000|2023-09-07 07:00:00|73344.9|73334.9|73325.6|73315.6|73347.1|73337.1|73303.2|73290.2|6445
1694073600000|2023-09-07 08:00:00|73326.1|73316.1|73346.1|73326.1|73373.5|73363.5|73326.1|73316.1|5977
1694077200000|2023-09-07 09:00:00|73346|73326|73355.2|73345.2|73380.3|73367|73339.3|73324.6|5756
1694080800000|2023-09-07 10:00:00|73354.9|73344.9|73404.8|73394.8|73416.3|73399.1|73341|73330.6|5466
1694084400000|2023-09-07 11:00:00|73404.9|73394.9|73406.1|73396.1|73420.9|73410.5|73377.1|73367.1|5259
1694088000000|2023-09-07 12:00:00|73406.2|73396.2|73393|73383|73465.8|73445.8|73368.7|73351.6|7630
1694091600000|2023-09-07 13:00:00|73393.2|73383.2|73435.2|73425.2|73468.2|73454.1|73366.5|73356.5|8378
1694095200000|2023-09-07 14:00:00|73435.1|73425.1|73393.8|73383.8|73444.4|73428.6|73376.1|73363.5|7316
1694098800000|2023-09-07 15:00:00|73394.1|73384.1|73377.9|73367.9|73406.5|73396.5|73375|73365|6048
1694102400000|2023-09-07 16:00:00|73377.5|73367.5|73407.4|73397.4|73407.6|73397.6|73365.5|73350.7|4749
1694106000000|2023-09-07 17:00:00|73407.5|73397.5|73421.5|73411.5|73434.8|73419.8|73398.6|73384.4|5205
1694109600000|2023-09-07 18:00:00|73421.6|73411.6|73414.2|73404.2|73429.1|73414.2|73406.8|73396.8|5758
1694113200000|2023-09-07 19:00:00|73414.8|73404.8|73429.1|73409.1|73429.6|73414.8|73403|73392.1|5825
1694116800000|2023-09-07 20:00:00|73429.2|73409.2|73459.3|73384.8|73459.3|73409.5|73407.6|73384.1|2917
1694120400000|2023-09-07 21:00:00|73462|73385.5|73440.3|73378|73464.6|73388.5|73427.9|73371.7|805
1694124000000|2023-09-07 22:00:00|73442|73377.1|73430.4|73384.5|73442.7|73402.8|73416.6|73375.6|2986
1694127600000|2023-09-07 23:00:00|73430.3|73384.7|73409.9|73389.9|73430.3|73397.6|73402|73381.5|4181
1694131200000|2023-09-08 00:00:00|73409.7|73389.7|73358.2|73338.2|73430.1|73410.1|73355.9|73336.4|5417
1694134800000|2023-09-08 01:00:00|73358.1|73338.1|73551.9|73531.9|73624.1|73604.1|73355.7|73335.7|8446
1694138400000|2023-09-08 02:00:00|73549.8|73529.8|73549.6|73529.6|73571.7|73557.2|73506.7|73490.4|6285
1694142000000|2023-09-08 03:00:00|73549.4|73529.4|73538.6|73528.6|73567.4|73557.4|73533.7|73520.8|4450
1694145600000|2023-09-08 04:00:00|73538.4|73528.4|73567.5|73557.5|73579.2|73564.4|73538|73528|3732
1694149200000|2023-09-08 05:00:00|73567.4|73557.4|73544.1|73534.1|73572.7|73562.7|73516.5|73496.5|4364
1694152800000|2023-09-08 06:00:00|73544.2|73534.2|73608|73598|73628.1|73618.1|73507.3|73497.3|6080
1694156400000|2023-09-08 07:00:00|73607.9|73597.9|73562.9|73552.9|73628.2|73618.2|73552.8|73540.8|6283
1694160000000|2023-09-08 08:00:00|73562.6|73552.6|73460.1|73450.1|73601|73591|73405.2|73385.2|6952
1694163600000|2023-09-08 09:00:00|73460.8|73450.8|73488.9|73478.9|73511.7|73493.5|73459.1|73441|6267
1694167200000|2023-09-08 10:00:00|73489|73479|73541|73531|73541.7|73531|73485.5|73471.1|5730
1694170800000|2023-09-08 11:00:00|73540.9|73530.9|73537.1|73527.1|73543.2|73533.2|73510.3|73500.3|5748
1694174400000|2023-09-08 12:00:00|73536.8|73526.8|73607.2|73597.2|73611.5|73601.5|73536.7|73525.9|6285
1694178000000|2023-09-08 13:00:00|73607.1|73597.1|73584.7|73564.7|73670.6|73660.6|73582.9|73564.1|7612
1694181600000|2023-09-08 14:00:00|73584.3|73564.3|73616.1|73606.1|73618.1|73608.1|73526.9|73512.4|7577
1694185200000|2023-09-08 15:00:00|73616.2|73606.2|73597.3|73587.3|73623.6|73613.6|73585.4|73575.4|5648
1694188800000|2023-09-08 16:00:00|73597|73587|73651.2|73641.2|73666.1|73649.8|73592.8|73582.8|4875
1694192400000|2023-09-08 17:00:00|73651.4|73641.4|73674.9|73664.9|73681.2|73667.1|73649.2|73633|5194
1694196000000|2023-09-08 18:00:00|73674.8|73664.8|73673.3|73663.3|73690.7|73676.5|73669.1|73653.2|4552
1694199600000|2023-09-08 19:00:00|73673.6|73663.6|73647.5|73627.5|73679.6|73669.6|73635.6|73620.3|4562
1694203200000|2023-09-08 20:00:00|73647.6|73627.6|73661.4|73641.4|73672.9|73652.9|73646.9|73623|2363
1694376000000|2023-09-10 20:00:00|73636.5|73545.6|73681.9|73555.9|73697.1|73572|73566.3|73520.7|115
1694379600000|2023-09-10 21:00:00|73683.2|73557.2|73686.5|73567.5|73704.6|73585.6|73653|73542.8|906
1694383200000|2023-09-10 22:00:00|73687.7|73568.7|73655.5|73601.2|73693.1|73615.1|73627.3|73565.1|5216
1694386800000|2023-09-10 23:00:00|73656.1|73599.7|73589.3|73569.3|73656.1|73619.8|73584.4|73545.4|6914
1694390400000|2023-09-11 00:00:00|73589.5|73569.5|73577.7|73557.7|73594.2|73574.2|73556.2|73536.2|5739
1694394000000|2023-09-11 01:00:00|73579.6|73559.6|73430.1|73420.1|73611.2|73591.2|73407.5|73391.9|7721
1694397600000|2023-09-11 02:00:00|73430.7|73420.7|73353.4|73343.4|73444.1|73432.7|73335.5|73319.8|7727
1694401200000|2023-09-11 03:00:00|73353|73343|73284.7|73274.7|73368.2|73354.2|73281.9|73268.6|5621
1694404800000|2023-09-11 04:00:00|73284.5|73274.5|73020.9|73000.9|73311.9|73299.1|72940.6|72920.6|8290
1694408400000|2023-09-11 05:00:00|73021.1|73001.1|72973.6|72953.6|73040.9|73026|72929.8|72909.8|8810
1694412000000|2023-09-11 06:00:00|72973.7|72953.7|73018.5|73008.5|73096.9|73085.7|72972.9|72952.9|7382
1694415600000|2023-09-11 07:00:00|73018.6|73008.6|73051.9|73041.9|73064|73054|72988.7|72973.9|7223
1694419200000|2023-09-11 08:00:00|73049.9|73039.9|73068|73048|73111.4|73101.4|73003.9|72993.9|6245
1694422800000|2023-09-11 09:00:00|73066.8|73046.8|73135.9|73125.9|73140.4|73125.9|73011.8|72991.8|6268
1694426400000|2023-09-11 10:00:00|73134.9|73124.9|73166|73146|73206.1|73189|73134.3|73124.3|4834
1694430000000|2023-09-11 11:00:00|73166.3|73146.3|73170.7|73160.7|73183.5|73173.5|73145.7|73132.2|4519
1694433600000|2023-09-11 12:00:00|73169.3|73159.3|73082.3|73072.3|73173.6|73163.6|73058.8|73048.8|5952
1694437200000|2023-09-11 13:00:00|73082.6|73072.6|73062.4|73042.4|73114.6|73094.7|73009.2|72999.2|7070
1694440800000|2023-09-11 14:00:00|73062.1|73042.1|73002.4|72992.4|73064.6|73044.6|73002|72991.9|7109
1694444400000|2023-09-11 15:00:00|73002.5|72992.5|73045.9|73035.9|73057.4|73042.6|72994.4|72984.4|6260
1694448000000|2023-09-11 16:00:00|73045.2|73035.2|73027.7|73017.7|73045.3|73035.3|73013.3|72999.2|4032
1694451600000|2023-09-11 17:00:00|73027.9|73017.9|73044.6|73034.6|73080.5|73062.5|73024.6|73014.6|4604
1694455200000|2023-09-11 18:00:00|73044.8|73034.8|73048.8|73038.8|73056.2|73046.2|73041.3|73026.5|3498
1694458800000|2023-09-11 19:00:00|73048.5|73038.5|73033.7|73023.7|73062.4|73047.9|73033.7|73022.8|4520
1694462400000|2023-09-11 20:00:00|73038.4|73018.4|73042.1|73002.9|73042.3|73018.4|73023.1|73000.8|2135
1694466000000|2023-09-11 21:00:00|73048.3|73003|73086|72973.5|73097|73003|73048.3|72966.4|2212
1694469600000|2023-09-11 22:00:00|73085.9|72973.1|73049.1|72991.3|73089.5|72992.7|73037.2|72971.4|1997
1694473200000|2023-09-11 23:00:00|73047.2|72990.9|73018.9|72998.9|73050.5|73013|73008.6|72988.6|3056
1694476800000|2023-09-12 00:00:00|73018.8|72998.8|73043.3|73023.3|73055.4|73035.4|73017.4|72997.4|4423
1694480400000|2023-09-12 01:00:00|73043.2|73023.2|73013.5|72993.5|73105.7|73093.4|72933.5|72913.5|8007
1694484000000|2023-09-12 02:00:00|73013.3|72993.3|73010.9|73000.9|73049.6|73033|72959.6|72939.6|7232
1694487600000|2023-09-12 03:00:00|73010.4|73000.4|73032.3|73022.3|73042.9|73032.9|72997.6|72977.6|5023
1694491200000|2023-09-12 04:00:00|73032.6|73022.6|73036.8|73026.8|73062.5|73052.5|73023.5|73013.5|4031
1694494800000|2023-09-12 05:00:00|73036.7|73026.7|73082.2|73072.2|73105.9|73095.8|73034.2|73024.2|5818
1694498400000|2023-09-12 06:00:00|73081.7|73071.7|73078.4|73068.4|73119.1|73109.1|73067.7|73057.7|5901
1694502000000|2023-09-12 07:00:00|73078.2|73068.2|73102.2|73092.2|73107.9|73097.9|73067.1|73050.6|6506
1694505600000|2023-09-12 08:00:00|73102.3|73092.3|73048.1|73038.1|73109|73098.9|73030.8|73019.5|6389
1694509200000|2023-09-12 09:00:00|73048|73038|73068.6|73058.6|73083.7|73072.1|73019.9|73009|5238
1694512800000|2023-09-12 10:00:00|73068.7|73058.7|73113.2|73103.2|73130.9|73120.9|73061.9|73048.1|4706
1694516400000|2023-09-12 11:00:00|73113|73103|73095.4|73085.4|73124.9|73114.3|73091.8|73077.6|6051
1694520000000|2023-09-12 12:00:00|73095.5|73085.5|73116|73106|73129|73114.4|73079.5|73069.5|6465
1694523600000|2023-09-12 13:00:00|73116.4|73106.4|73097.4|73087.4|73150.6|73140.6|73074.7|73064.7|8012
1694527200000|2023-09-12 14:00:00|73097.3|73087.3|73094.8|73084.8|73123.4|73113.4|73072|73058.5|6902
1694530800000|2023-09-12 15:00:00|73095|73085|73053.4|73043.4|73095|73085|73043.4|73033.4|5489
1694534400000|2023-09-12 16:00:00|73053.5|73043.5|73058.8|73048.8|73060.2|73050.2|73033.6|73023.6|4938
1694538000000|2023-09-12 17:00:00|73058.5|73048.5|73047.1|73037.1|73059.4|73049.4|73043.3|73025.1|5466
1694541600000|2023-09-12 18:00:00|73047.2|73037.2|73034.9|73024.9|73052.7|73042.7|73022.2|73012.2|4475
1694545200000|2023-09-12 19:00:00|73034.3|73024.3|73036.4|73026.4|73051.9|73037.8|73033|73017.1|4507
1694548800000|2023-09-12 20:00:00|73036.5|73026.5|73036|72991.8|73043.5|73026.5|73003.4|72983.4|2971
1694552400000|2023-09-12 21:00:00|73035.5|72993.5|73038.7|72985.5|73057|72993.6|73024|72962.7|1063
1694556000000|2023-09-12 22:00:00|73040|72984.4|73021.6|72981.6|73047.5|72999|73009.7|72964.4|2801
1694559600000|2023-09-12 23:00:00|73019.9|72982.9|73029.2|73009.2|73067.8|73016.4|73010.6|72979.9|5359
1694563200000|2023-09-13 00:00:00|73029.1|73009.1|73059.5|73039.5|73067.9|73047.9|73011.8|72991.8|4814
1694566800000|2023-09-13 01:00:00|73059.7|73039.7|72993.2|72983.2|73069.3|73049.3|72961.8|72941.8|6967
1694570400000|2023-09-13 02:00:00|72993.1|72983.1|72988.7|72978.7|73036.8|73022.8|72965.4|72945.4|6931
1694574000000|2023-09-13 03:00:00|72988.5|72978.5|72930|72920|73013.5|73003.5|72880.8|72860.8|5836
1694577600000|2023-09-13 04:00:00|72930.2|72920.2|72866.6|72856.6|72932.9|72922.9|72854.4|72840.6|5038
1694581200000|2023-09-13 05:00:00|72866.7|72856.7|72858.9|72848.9|72898.6|72888.6|72841.1|72830.8|6586
1694584800000|2023-09-13 06:00:00|72859|72849|72917|72907|72928.9|72918.9|72858.4|72844.1|7439
1694588400000|2023-09-13 07:00:00|72917.5|72907.5|72887|72867|72935.1|72921.6|72863.5|72851.8|7481
1694592000000|2023-09-13 08:00:00|72887.1|72867.1|72868.5|72858.5|72887.7|72874.1|72808.3|72796.7|7151
1694595600000|2023-09-13 09:00:00|72868.6|72858.6|72832.3|72822.3|72886.1|72876.1|72817.4|72804.3|6809
1694599200000|2023-09-13 10:00:00|72832.2|72822.2|72813.5|72793.5|72844|72826.9|72760.9|72750.9|5767
1694602800000|2023-09-13 11:00:00|72813.1|72793.1|72816|72796|72837.4|72817.4|72799.3|72779.3|5986
1694606400000|2023-09-13 12:00:00|72815.2|72795.2|72796.7|72786.7|72918.8|72898.8|72757.2|72737.2|9240
1694610000000|2023-09-13 13:00:00|72797.3|72787.3|72733.7|72723.7|72842.7|72827.5|72725.4|72710.1|9842
1694613600000|2023-09-13 14:00:00|72733.4|72723.4|72720.5|72710.5|72773.6|72761.8|72709|72692.5|7818
1694617200000|2023-09-13 15:00:00|72720.6|72710.6|72733.6|72723.6|72746.1|72736.1|72698.2|72688.2|6131
1694620800000|2023-09-13 16:00:00|72733.2|72723.2|72735.1|72725.1|72752.8|72742.8|72709.5|72693.3|4966
1694624400000|2023-09-13 17:00:00|72735.2|72725.2|72713.7|72703.7|72740.1|72730.1|72706.1|72695.3|4629
1694628000000|2023-09-13 18:00:00|72713.6|72703.6|72733.1|72713.1|72745|72726|72698.9|72685.5|4496
1694631600000|2023-09-13 19:00:00|72733|72713|72724|72714|72750.8|72736.1|72718.9|72702.4|5379
1694635200000|2023-09-13 20:00:00|72723.9|72713.9|72743.2|72694.8|72744|72722.3|72718.2|72694.8|2467
1694638800000|2023-09-13 21:00:00|72743.1|72693.9|72745|72695|72768.2|72695.1|72739.3|72682|628
1694642400000|2023-09-13 22:00:00|72754.8|72693.4|72748.5|72684.6|72765.7|72698.2|72740.1|72680.3|2223
1694646000000|2023-09-13 23:00:00|72749.7|72686.5|72750|72730|72755.8|72735.8|72723.6|72681.2|4325
1694649600000|2023-09-14 00:00:00|72750.1|72730.1|72651.2|72631.2|72763.2|72743.2|72617.6|72597.7|5009
1694653200000|2023-09-14 01:00:00|72650.9|72630.9|72794.6|72774.6|72800|72783|72642.3|72622.3|7971
1694656800000|2023-09-14 02:00:00|72794.9|72774.9|72825.7|72815.7|72876.4|72857|72776.7|72766.7|7475
1694660400000|2023-09-14 03:00:00|72825.6|72815.6|72757.7|72747.7|72831.4|72815.6|72751.7|72737.1|5591
1694664000000|2023-09-14 04:00:00|72757.5|72747.5|72759.1|72749.1|72797.9|72784|72736.7|72726.7|4607
1694667600000|2023-09-14 05:00:00|72759|72749|72760.5|72750.5|72783.9|72769|72710.5|72690.5|6231
1694671200000|2023-09-14 06:00:00|72760.4|72750.4|72761.5|72751.5|72795.9|72782.5|72750.2|72739.2|6201
1694674800000|2023-09-14 07:00:00|72761|72751|72815.6|72805.6|72835.9|72825.9|72759.7|72749.7|6132
1694678400000|2023-09-14 08:00:00|72815.8|72805.8|72789.5|72779.5|72821.6|72811.6|72775.3|72765.3|6459
1694682000000|2023-09-14 09:00:00|72789.4|72779.4|72834.2|72824.2|72856.2|72838.6|72788.9|72778.9|6036
1694685600000|2023-09-14 10:00:00|72834.4|72824.4|72851|72841|72938.6|72918.6|72824.3|72804.3|6792
1694689200000|2023-09-14 11:00:00|72851.1|72841.1|72854.3|72844.3|72867.8|72851.3|72836.2|72820.8|5432
1694692800000|2023-09-14 12:00:00|72854.2|72844.2|72908.4|72888.4|72973.2|72953.2|72825.1|72801.8|9864
1694696400000|2023-09-14 13:00:00|72907.9|72887.9|72964.5|72944.5|72966.6|72956.1|72848.2|72828.2|10701
1694700000000|2023-09-14 14:00:00|72964.4|72944.4|72889.6|72879.6|72975.2|72965.2|72876.8|72866.8|8323
1694703600000|2023-09-14 15:00:00|72889.7|72879.7|72887|72877|72902|72892|72849.2|72839.2|6064
1694707200000|2023-09-14 16:00:00|72886.9|72876.9|72855.8|72845.8|72889.3|72877|72847.6|72837.6|4876
1694710800000|2023-09-14 17:00:00|72855.7|72845.7|72893.2|72883.2|72912.7|72899.1|72849.1|72839.1|5278
1694714400000|2023-09-14 18:00:00|72893.1|72883.1|72919.7|72899.7|72924.5|72907.4|72893.1|72877.9|5654
1694718000000|2023-09-14 19:00:00|72919.8|72899.8|72919.4|72899.4|72931.7|72911.7|72909.3|72894.4|6804
1694721600000|2023-09-14 20:00:00|72919.6|72899.6|72923.2|72884.4|72923.2|72900.3|72902.9|72882.9|2242
1694725200000|2023-09-14 21:00:00|72922.8|72883.7|72896.2|72835.4|72944.3|72883.7|72890.9|72811.7|2250
1694728800000|2023-09-14 22:00:00|72896.1|72835.3|72916.2|72872|72920.8|72887|72889.1|72832.9|5712
1694732400000|2023-09-14 23:00:00|72916.4|72872.5|72947.9|72927.9|72950.4|72930.4|72892.8|72861.3|3666
1694736000000|2023-09-15 00:00:00|72947.7|72927.7|72933.9|72913.9|72963.6|72943.6|72897.6|72877.6|6257
1694739600000|2023-09-15 01:00:00|72934.6|72914.6|72850.4|72830.4|72963|72943|72840.9|72820.9|8056
1694743200000|2023-09-15 02:00:00|72851.3|72831.3|72682.6|72672.6|72851.3|72831.3|72647.3|72627.3|8526
1694746800000|2023-09-15 03:00:00|72682.5|72672.5|72628.5|72618.5|72722.9|72702.9|72612.1|72602.1|6178
1694750400000|2023-09-15 04:00:00|72628.8|72618.8|72644.7|72634.7|72655.6|72641.2|72602|72586.4|4801
1694754000000|2023-09-15 05:00:00|72644.8|72634.8|72725.5|72705.5|72764.6|72748.3|72639.1|72627.1|6866
1694757600000|2023-09-15 06:00:00|72725.9|72705.9|72735|72725|72767.1|72753.4|72707.2|72692.7|7554
1694761200000|2023-09-15 07:00:00|72735.1|72725.1|72736.3|72726.3|72782.3|72767.1|72727.5|72713.2|6166
1694764800000|2023-09-15 08:00:00|72736.5|72726.5|72798|72788|72811.3|72797.1|72733.9|72723.9|6188
1694768400000|2023-09-15 09:00:00|72798.1|72788.1|72827.3|72807.3|72840.6|72826|72791.2|72771.2|5504
1694772000000|2023-09-15 10:00:00|72827.1|72807.1|72809.8|72799.8|72834.7|72824.7|72797.6|72781.5|5824
1694775600000|2023-09-15 11:00:00|72810.1|72800.1|72774.6|72754.6|72817.3|72807.2|72773.6|72753.6|5533
1694779200000|2023-09-15 12:00:00|72774.3|72754.3|72802.3|72792.3|72808.1|72798.1|72765.9|72749.3|6893
1694782800000|2023-09-15 13:00:00|72802.6|72792.6|72811.9|72791.9|72818.2|72804.9|72749|72739|8379
1694786400000|2023-09-15 14:00:00|72809.7|72789.7|72832.5|72822.5|72845.7|72835.7|72729.8|72711.3|9645
1694790000000|2023-09-15 15:00:00|72832.8|72822.8|72788.8|72778.8|72844.9|72834.9|72753.9|72743.9|6692
1694793600000|2023-09-15 16:00:00|72789|72779|72789.7|72769.7|72802.2|72787.7|72753.2|72738.4|5378
1694797200000|2023-09-15 17:00:00|72789.9|72769.9|72783.2|72773.2|72804.4|72787.4|72775.8|72761.9|4440
1694800800000|2023-09-15 18:00:00|72783|72773|72821|72801|72821.6|72802.2|72782.9|72772.9|3343
1694804400000|2023-09-15 19:00:00|72820.9|72800.9|72813.8|72793.8|72823.9|72804.2|72800.1|72782.3|4501
1694808000000|2023-09-15 20:00:00|72814|72794|72815.7|72795.7|72826.6|72806.6|72813.9|72793.9|1280
1694980800000|2023-09-17 20:00:00|72789.7|72663.7|72822.3|72696.3|72822.3|72696.3|72730.8|72604.8|26
1694984400000|2023-09-17 21:00:00|72817.8|72691.8|72817|72698|72825.9|72715|72787.5|72668.5|378
1694988000000|2023-09-17 22:00:00|72818.8|72699.8|72818.8|72718.1|72827|72733.3|72796.7|72694.3|1253
1694991600000|2023-09-17 23:00:00|72817.8|72719.2|72764.1|72744.1|72817.8|72770|72746.4|72715.1|4370
1694995200000|2023-09-18 00:00:00|72764|72744|72777.8|72757.8|72799.9|72779.9|72728.6|72708.6|5293
1694998800000|2023-09-18 01:00:00|72778|72758|72901.6|72891.6|72910|72894|72747.5|72727.5|8029
1695002400000|2023-09-18 02:00:00|72902.2|72892.2|72896.5|72886.5|72916.1|72900.5|72849.1|72837.2|6715
1695006000000|2023-09-18 03:00:00|72896.6|72886.6|72890.2|72880.2|72903.7|72893.7|72877.6|72864.6|4573
1695009600000|2023-09-18 04:00:00|72890.4|72880.4|72865.6|72845.6|72901.8|72885|72857.9|72841.3|3363
1695013200000|2023-09-18 05:00:00|72865.5|72845.5|72894.1|72884.1|72900.8|72885.3|72849.3|72835|4649
1695016800000|2023-09-18 06:00:00|72894|72884|72923.7|72913.7|72926.3|72916.3|72846.6|72833.9|6906
1695020400000|2023-09-18 07:00:00|72923.3|72913.3|72949.2|72929.2|72953.2|72942.8|72906.4|72896.4|6008
1695024000000|2023-09-18 08:00:00|72949.3|72929.3|72940.8|72930.8|72975.6|72962|72931|72921|5573
1695027600000|2023-09-18 09:00:00|72941.1|72931.1|72977.6|72967.6|72989.1|72978.6|72935.6|72924.9|5162
1695031200000|2023-09-18 10:00:00|72977.1|72967.1|72981.3|72971.3|72996.9|72981.5|72959.6|72944.6|4918
1695034800000|2023-09-18 11:00:00|72981.4|72971.4|72956.8|72946.8|72986.5|72974.6|72952.4|72933|5106
1695038400000|2023-09-18 12:00:00|72956.6|72946.6|72950|72940|72978.6|72964.3|72943.6|72930|6514
1695042000000|2023-09-18 13:00:00|72949.5|72939.5|72978.3|72958.3|72981.3|72968.7|72924.7|72914.7|7434
1695045600000|2023-09-18 14:00:00|72978.8|72958.8|72938.9|72928.9|72989|72979|72928.8|72918.8|7212
1695049200000|2023-09-18 15:00:00|72939|72929|72926.9|72916.9|72952.5|72937.6|72917|72905.7|5910
1695052800000|2023-09-18 16:00:00|72926.7|72916.7|72926.7|72906.7|72939.2|72929.2|72914.4|72903.1|4139
1695056400000|2023-09-18 17:00:00|72926.8|72906.8|72928.4|72918.4|72929.1|72919.1|72907|72889.6|4356
1695060000000|2023-09-18 18:00:00|72928.5|72918.5|72930.5|72910.5|72935.7|72923.4|72922.6|72903.3|4878
1695063600000|2023-09-18 19:00:00|72930.3|72910.3|72939.2|72919.2|72939.8|72920.6|72921.3|72901.6|5567
1695067200000|2023-09-18 20:00:00|72939.6|72919.6|72938.7|72885.7|72948.5|72928.5|72911.8|72885.5|3808
1695070800000|2023-09-18 21:00:00|72941|72884|72987.5|72884.4|72997.6|72890.2|72939.5|72875.7|680
1695074400000|2023-09-18 22:00:00|72992|72884.3|72950.4|72888.3|72993|72895.8|72942.2|72882.7|1901
1695078000000|2023-09-18 23:00:00|72952.2|72886.1|72935.9|72915.9|72954.7|72918.9|72924|72886.1|2999
1695081600000|2023-09-19 00:00:00|72936.4|72916.4|72966.2|72946.2|72984.1|72964.1|72896.4|72876.4|5253
1695085200000|2023-09-19 01:00:00|72966.3|72946.3|72995.5|72985.5|73021.5|73009.9|72955.3|72935.3|6636
1695088800000|2023-09-19 02:00:00|72995.3|72985.3|72996|72986|73009.8|72998.6|72986|72972.8|5514
1695092400000|2023-09-19 03:00:00|72995.9|72985.9|73001|72991|73015|73000.3|72988.9|72975.1|4839
1695096000000|2023-09-19 04:00:00|73000.8|72990.8|73006.9|72996.9|73018.1|73005.1|72993.4|72980.4|4405
1695099600000|2023-09-19 05:00:00|73006.8|72996.8|73039.3|73029.3|73086.1|73073.3|73005.8|72994.9|5898
1695103200000|2023-09-19 06:00:00|73040.2|73030.2|73032|73022|73049.2|73037.9|73013.3|73002.1|6140
1695106800000|2023-09-19 07:00:00|73032.2|73022.2|73007.4|72997.4|73041.7|73031.7|72984.6|72973.7|6452
1695110400000|2023-09-19 08:00:00|73007.7|72997.7|73025|73015|73044.3|73034.3|73003.3|72993.3|5687
1695114000000|2023-09-19 09:00:00|73024.8|73014.8|72972.3|72962.3|73043|73033|72964.5|72948.1|6017
1695117600000|2023-09-19 10:00:00|72972.2|72962.2|72992.9|72982.9|72997.6|72987.6|72957.1|72947.1|5209
1695121200000|2023-09-19 11:00:00|72993|72983|72945.3|72935.3|72998.1|72988.1|72941.9|72931.9|5953
1695124800000|2023-09-19 12:00:00|72945.2|72935.2|72994.4|72984.4|72999.5|72988.1|72932.6|72920.9|6925
1695128400000|2023-09-19 13:00:00|72994.3|72984.3|73002.1|72992.1|73033.3|73023.3|72991.9|72979.7|8113
1695132000000|2023-09-19 14:00:00|73004.7|72994.7|73010.5|73000.5|73044.3|73034.1|72999.2|72979.2|7520
1695135600000|2023-09-19 15:00:00|73010.3|73000.3|73038|73028|73046.1|73036.1|73002.7|72992.7|5983
1695139200000|2023-09-19 16:00:00|73037.7|73027.7|73061|73051|73067.2|73051.9|73032.2|73022.2|4488
1695142800000|2023-09-19 17:00:00|73061.4|73051.4|73040.2|73030.2|73065.7|73052.2|73019.5|73005.5|5182
1695146400000|2023-09-19 18:00:00|73040.3|73030.3|73046.4|73026.4|73053.8|73042.1|73033.1|73017.2|5013
1695150000000|2023-09-19 19:00:00|73046.8|73026.8|73041.4|73021.4|73048|73033.6|73027.9|73011.4|4007
1695153600000|2023-09-19 20:00:00|73041.5|73021.5|73064.2|73011.3|73064.7|73036.9|73034.5|73011.2|2403
1695157200000|2023-09-19 21:00:00|73063.3|73009.2|73064.9|73013.1|73072.5|73017.2|73061.1|73002.9|778
1695160800000|2023-09-19 22:00:00|73065.4|73013.7|73061.8|73003.6|73072.2|73029.3|73051.4|72995.7|2075
1695164400000|2023-09-19 23:00:00|73061.5|73003.8|73043.7|73023.7|73065.5|73031.3|73032.7|73003.4|5399
1695168000000|2023-09-20 00:00:00|73043.9|73023.9|73022.3|73002.3|73066.2|73046.2|73015.2|72995.2|5497
1695171600000|2023-09-20 01:00:00|73022.2|73002.2|73001.3|72981.3|73059.5|73039.5|72969|72954.7|6885
1695175200000|2023-09-20 02:00:00|73001.6|72981.6|73042.9|73032.9|73049.4|73039.4|72972.2|72957.2|5870
1695178800000|2023-09-20 03:00:00|73042.8|73032.8|73104.5|73094.5|73136.8|73116.8|73032.2|73022.2|4596
1695182400000|2023-09-20 04:00:00|73104.6|73094.6|73123|73113|73133.7|73114.4|73084.4|73074.4|4368
1695186000000|2023-09-20 05:00:00|73123.8|73113.8|73105.8|73095.8|73126.6|73116.6|73073.2|73058|5013
1695189600000|2023-09-20 06:00:00|73105.9|73095.9|73150.5|73140.5|73155.9|73144.2|73076.1|73066.1|6354
1695193200000|2023-09-20 07:00:00|73150.6|73140.6|73111.4|73101.4|73170.1|73153.7|73111.2|73100.7|6400
1695196800000|2023-09-20 08:00:00|73111.3|73101.3|73083|73073|73121|73111|73064.5|73054.5|4712
1695200400000|2023-09-20 09:00:00|73082.9|73072.9|73050.8|73040.8|73082.9|73072.9|73033.6|73023.2|5076
1695204000000|2023-09-20 10:00:00|73050.3|73040.3|73069.1|73059.1|73073.1|73063.1|73043|73033|5141
1695207600000|2023-09-20 11:00:00|73069.2|73059.2|73024.9|73014.9|73073.1|73059.2|73019.2|73009.2|4643
1695211200000|2023-09-20 12:00:00|73025|73015|73000.4|72990.4|73043|73033|72987.7|72977.7|4738
1695214800000|2023-09-20 13:00:00|73000.5|72990.5|72927.4|72917.4|73002.8|72992.8|72903.3|72893.3|5837
1695218400000|2023-09-20 14:00:00|72928.4|72918.4|72929.8|72919.8|72953.7|72943.7|72907.2|72897.2|6145
1695222000000|2023-09-20 15:00:00|72929.9|72919.9|72939.6|72929.6|72952.1|72942.1|72916.7|72906.7|5340
1695225600000|2023-09-20 16:00:00|72939.7|72929.7|72904.7|72894.7|72940.8|72930.8|72902.1|72889.2|3971
1695229200000|2023-09-20 17:00:00|72904.6|72894.6|72924.5|72872.9|72924.5|72905.2|72892.7|72872.9|4429
1695232800000|2023-09-20 18:00:00|72924.7|72872.6|73015.4|73005.4|73022.4|73007.3|72924.6|72866.6|10655
1695236400000|2023-09-20 19:00:00|73015.8|73005.8|73090.4|73070.4|73092.3|73072.3|73005.7|72989.4|7529
1695240000000|2023-09-20 20:00:00|73090.5|73070.5|73094.3|73054.1|73108.6|73088.6|73079.2|73054.1|5358
1695243600000|2023-09-20 21:00:00|73094.2|73054.3|73090.9|73058.5|73103.5|73059|73089.5|73044.8|3187
1695247200000|2023-09-20 22:00:00|73091|73059|73107.1|73087.1|73124.1|73087.1|73085.7|73029.3|4131
1695250800000|2023-09-20 23:00:00|73107.3|73087.3|73141.4|73121.4|73147.6|73127.6|73104.8|73084.8|7809
1695254400000|2023-09-21 00:00:00|73142.7|73122.7|73191.7|73171.7|73211|73191|73124.5|73104.5|6072
1695258000000|2023-09-21 01:00:00|73191.5|73171.5|73148.8|73138.8|73224.7|73205.3|73087.4|73070.8|8472
1695261600000|2023-09-21 02:00:00|73149|73139|73122|73112|73174.4|73154.4|73112.3|73102.3|5461
1695265200000|2023-09-21 03:00:00|73121.9|73111.9|73056.3|73046.3|73124.3|73114.3|73054.6|73038.7|4923
1695268800000|2023-09-21 04:00:00|73056.4|73046.4|73049.3|73039.3|73078.3|73058.3|73041.3|73031.3|4556
1695272400000|2023-09-21 05:00:00|73048.6|73038.6|73102.9|73092.9|73113.5|73103.5|73048.3|73038.3|5448
1695276000000|2023-09-21 06:00:00|73103.4|73093.4|73112.6|73102.6|73121.2|73111.2|73067.4|73057.4|7166
1695279600000|2023-09-21 07:00:00|73112.9|73102.9|73086.8|73076.8|73126.7|73109.6|73069.5|73059.5|7057
1695283200000|2023-09-21 08:00:00|73086.4|73076.4|73087.6|73077.6|73107.3|73094.8|73076.2|73066.2|6199
1695286800000|2023-09-21 09:00:00|73087.9|73077.9|73126.3|73116.3|73151.8|73141.2|73087.9|73077.9|6328
1695290400000|2023-09-21 10:00:00|73126.4|73116.4|73100|73090|73144.6|73131.3|73094.9|73084.9|5734
1695294000000|2023-09-21 11:00:00|73101.5|73091.5|73134.7|73124.7|73143.3|73129.7|73101.5|73084.4|6565
1695297600000|2023-09-21 12:00:00|73134.9|73124.9|73162.1|73152.1|73204.2|73194.2|73132.8|73122.8|7288
1695301200000|2023-09-21 13:00:00|73161.8|73151.8|73199.2|73179.2|73210.2|73197.1|73161|73148.1|8881
1695304800000|2023-09-21 14:00:00|73198.9|73178.9|73134.1|73124.1|73205|73190.8|73105.5|73086.9|7713
1695308400000|2023-09-21 15:00:00|73134.3|73124.3|73121.6|73111.6|73139.7|73129.7|73095.9|73085.9|6802
1695312000000|2023-09-21 16:00:00|73121.5|73111.5|73122.3|73112.3|73142.8|73132.8|73109.7|73093.2|6389
1695315600000|2023-09-21 17:00:00|73122.1|73112.1|73119.5|73109.5|73127.5|73112.7|73082.8|73068.9|6433
1695319200000|2023-09-21 18:00:00|73119.7|73109.7|73141.8|73131.8|73142.2|73132.2|73108.5|73098.5|6410
1695322800000|2023-09-21 19:00:00|73141.5|73131.5|73148.1|73138.1|73152.7|73138.8|73131.7|73116.6|6787
1695326400000|2023-09-21 20:00:00|73148|73138|73167.4|73113.8|73167.6|73138|73139.7|73113.8|2570
1695330000000|2023-09-21 21:00:00|73168.3|73112.9|73171.2|73118.3|73204.4|73121.5|73166.5|73097.7|1270
1695333600000|2023-09-21 22:00:00|73171.3|73118.1|73154.5|73119.9|73186.3|73144.6|73150.8|73106.6|9348
1695337200000|2023-09-21 23:00:00|73156.3|73119.8|73160.6|73140.6|73177.2|73157.2|73142.9|73110.3|8255
1695340800000|2023-09-22 00:00:00|73160.5|73140.5|73146.2|73126.2|73169.9|73149.9|73130.1|73112.8|5311
1695344400000|2023-09-22 01:00:00|73145.7|73125.7|73057.1|73037.1|73180.6|73160.6|73048.9|73032.4|7493
1695348000000|2023-09-22 02:00:00|73056.8|73036.8|73011.8|72991.8|73074|73060.4|72961.3|72951.3|6862
1695351600000|2023-09-22 03:00:00|73011.2|72991.2|73021.5|73011.5|73049.8|73030.1|72987.5|72970.7|5635
1695355200000|2023-09-22 04:00:00|73021.3|73011.3|73053.7|73043.7|73077.9|73067.9|73011.1|73001.1|4483
1695358800000|2023-09-22 05:00:00|73053.6|73043.6|73095.5|73075.5|73106.4|73091.1|73053.6|73037.6|6784
1695362400000|2023-09-22 06:00:00|73095.7|73075.7|72999.1|72989.1|73109|73097|72965.1|72945.1|7999
1695366000000|2023-09-22 07:00:00|72999|72989|73019.1|72999.1|73053.1|73033.1|72984.3|72966.8|8009
1695369600000|2023-09-22 08:00:00|73019|72999|73020.6|73010.6|73038.8|73024.9|72993.7|72981.3|6557
1695373200000|2023-09-22 09:00:00|73020.5|73010.5|73053.9|73043.9|73056.4|73046.4|73014|73004|5875
1695376800000|2023-09-22 10:00:00|73053.8|73043.8|73062.3|73052.3|73074.2|73059.6|73031.6|73018.6|5125
1695380400000|2023-09-22 11:00:00|73062.4|73052.4|73036.5|73026.5|73062.5|73052.5|73015.2|73005.2|4784
1695384000000|2023-09-22 12:00:00|73036.6|73026.6|72985.1|72975.1|73036.7|73026.7|72964.3|72954.3|6448
1695387600000|2023-09-22 13:00:00|72985.3|72975.3|73004|72994|73038|73018.4|72972.2|72962.2|7867
1695391200000|2023-09-22 14:00:00|73004.5|72994.5|72966.4|72956.4|73007.8|72997.8|72952.1|72942.1|6575
1695394800000|2023-09-22 15:00:00|72966.8|72956.8|73013.2|73003.2|73018|73008|72959.6|72944.4|6373
1695398400000|2023-09-22 16:00:00|73013|73003|73010.8|73000.8|73026.3|73016.3|72990.9|72980.5|3718
1695402000000|2023-09-22 17:00:00|73010.7|73000.7|73003.6|72993.6|73014.9|73004.9|72984.5|72967.3|4183
1695405600000|2023-09-22 18:00:00|73003.8|72993.8|72988|72968|73004.6|72994.6|72979.8|72959.8|4853
1695409200000|2023-09-22 19:00:00|72987.8|72967.8|73000.1|72990.1|73007.7|72992.5|72973.2|72958.6|6079
1695412800000|2023-09-22 20:00:00|72999.9|72989.9|72999.8|72979.8|73010.4|72990.4|72993|72973|2151
1695585600000|2023-09-24 20:00:00|73006.1|72922.6|73017.9|72919.1|73017.9|72931.5|73001.4|72919.1|15
1695589200000|2023-09-24 21:00:00|73019.1|72918.6|73020.4|72935.4|73038.3|72948.2|72998.4|72918.6|754
1695592800000|2023-09-24 22:00:00|73020.5|72935.6|73007.6|72948.6|73032.6|72968.9|72999|72929.9|2043
1695596400000|2023-09-24 23:00:00|73007.1|72948.9|72987.4|72965.4|73011.8|72973.8|72986.2|72946.7|6824
1695600000000|2023-09-25 00:00:00|72987.8|72965.8|72958.3|72938.3|72997.6|72977.6|72956.5|72938|6041
1695603600000|2023-09-25 01:00:00|72958.1|72938.1|73056.3|73036.3|73062.3|73043|72950.9|72937.2|6740
1695607200000|2023-09-25 02:00:00|73056.2|73036.2|73071.3|73061.3|73097.5|73085.5|73040|73024.8|6613
1695610800000|2023-09-25 03:00:00|73071.2|73061.2|73091.3|73081.3|73098.4|73083.2|73068.2|73058.2|4434
1695614400000|2023-09-25 04:00:00|73091.2|73081.2|73078.3|73068.3|73105.3|73093.3|73067.1|73056.7|3770
1695618000000|2023-09-25 05:00:00|73078.2|73068.2|73106.9|73096.9|73107.5|73097.5|73068.3|73049.6|6125
1695621600000|2023-09-25 06:00:00|73107|73097|73126.2|73116.2|73148|73131.1|73095.7|73082.9|5887
1695625200000|2023-09-25 07:00:00|73126.1|73116.1|73133.4|73123.4|73146|73135.4|73100.8|73088.2|5627
1695628800000|2023-09-25 08:00:00|73133.6|73123.6|73152.3|73142.3|73174.7|73162.5|73122.7|73108.4|5970
1695632400000|2023-09-25 09:00:00|73152.2|73142.2|73131.5|73121.5|73159|73149|73121.3|73107.8|4787
1695636000000|2023-09-25 10:00:00|73131.6|73121.6|73106.4|73096.4|73136.1|73122|73097|73078.5|5059
1695639600000|2023-09-25 11:00:00|73106.2|73096.2|73136.6|73116.6|73146.9|73136.9|73087.1|73072|5104
1695643200000|2023-09-25 12:00:00|73136.5|73116.5|73110|73100|73147.9|73135.2|73108.1|73093.4|5646
1695646800000|2023-09-25 13:00:00|73110.1|73100.1|73116.4|73106.4|73170.1|73160.1|73104.7|73088.6|7491
1695650400000|2023-09-25 14:00:00|73117|73107|73162.5|73152.5|73182.5|73167.5|73116.9|73101.1|7572
1695654000000|2023-09-25 15:00:00|73162.8|73152.8|73159.8|73149.8|73173.1|73163.1|73134.9|73121.9|5437
1695657600000|2023-09-25 16:00:00|73160.1|73150.1|73170.5|73160.5|73173.8|73163.8|73144.1|73134.1|4169
1695661200000|2023-09-25 17:00:00|73170.4|73160.4|73152.1|73142.1|73172.2|73162.2|73151.9|73141.9|3871
1695664800000|2023-09-25 18:00:00|73152.2|73142.2|73167|73157|73185|73175|73149.8|73139.8|4071
1695668400000|2023-09-25 19:00:00|73167.3|73157.3|73170.7|73150.7|73177.9|73165|73160|73145.2|5011
1695672000000|2023-09-25 20:00:00|73170.5|73150.5|73178|73137.3|73181.8|73158.2|73163.1|73137.3|2019
1695675600000|2023-09-25 21:00:00|73185.2|73139.3|73197.7|73119.8|73208.7|73142.9|73172.7|73105.2|5025
1695679200000|2023-09-25 22:00:00|73196.9|73119.7|73162.3|73125.2|73198.5|73143|73154.7|73106.6|6448
1695682800000|2023-09-25 23:00:00|73168.5|73123|73157|73137|73177|73149.3|73144.7|73115.9|4159
1695686400000|2023-09-26 00:00:00|73157.2|73137.2|73144.3|73124.3|73169.7|73149.7|73105.5|73088.1|5083
1695690000000|2023-09-26 01:00:00|73144.4|73124.4|73120.7|73110.7|73169.6|73149.6|73063.2|73049.8|6898
1695693600000|2023-09-26 02:00:00|73120.6|73110.6|73130.5|73110.5|73147.5|73132.2|73093.3|73078.7|6079
1695697200000|2023-09-26 03:00:00|73130.8|73110.8|73121.2|73101.2|73141.9|73121.9|73089.1|73077|5365
1695700800000|2023-09-26 04:00:00|73121|73101|73083.4|73073.4|73121|73101|73081.2|73071.2|3363
1695704400000|2023-09-26 05:00:00|73083.5|73073.5|73120.7|73110.7|73128|73115|73079.1|73069.1|4194
1695708000000|2023-09-26 06:00:00|73122.3|73112.3|73111.2|73101.2|73125.6|73113.8|73084.6|73064.6|5716
1695711600000|2023-09-26 07:00:00|73111.1|73101.1|73122.5|73112.5|73150.4|73137.3|73110.1|73100.1|6299
1695715200000|2023-09-26 08:00:00|73122.4|73112.4|73117|73097|73125.4|73115.4|73065.7|73050.2|6864
1695718800000|2023-09-26 09:00:00|73116.9|73096.9|73145|73135|73148|73135.4|73109.7|73094|5390
1695722400000|2023-09-26 10:00:00|73145.5|73135.5|73130.1|73110.1|73165.4|73154.5|73120.8|73105.5|5489
1695726000000|2023-09-26 11:00:00|73130|73110|73134.9|73124.9|73144.3|73130.4|73100.2|73090.2|5519
1695729600000|2023-09-26 12:00:00|73134.8|73124.8|73090|73070|73136.1|73126.1|73068.5|73058.5|6531
1695733200000|2023-09-26 13:00:00|73089.9|73069.9|73100.6|73080.6|73117.5|73107.5|73072.3|73060.1|7801
1695736800000|2023-09-26 14:00:00|73100.8|73080.8|73116|73106|73136.3|73121.3|73080.8|73060.8|8059
1695740400000|2023-09-26 15:00:00|73116.2|73106.2|73130.1|73120.1|73153.9|73139.4|73098.4|73082.3|6067
1695744000000|2023-09-26 16:00:00|73129.8|73119.8|73139.7|73129.7|73148.8|73138.8|73116.7|73106.7|4585
1695747600000|2023-09-26 17:00:00|73139.4|73129.4|73129.4|73119.4|73140.4|73130.1|73116.7|73103.4|4831
1695751200000|2023-09-26 18:00:00|73129.2|73119.2|73128.3|73118.3|73148.6|73138.6|73112.7|73101|4917
1695754800000|2023-09-26 19:00:00|73128.2|73118.2|73120.4|73100.4|73135.5|73122.8|73113.4|73098.1|4562
1695758400000|2023-09-26 20:00:00|73120|73100|73108.8|73088.8|73121|73103.1|73108.8|73088.8|1659
1695762000000|2023-09-26 21:00:00|73108.6|73088.6|73129.3|73091|73150.1|73093.8|73107.2|73076.6|938
1695765600000|2023-09-26 22:00:00|73128.7|73090.8|73126.8|73091.3|73141.9|73107|73114.9|73080.7|4176
1695769200000|2023-09-26 23:00:00|73127.6|73092.1|73114.7|73094.7|73135.9|73115.9|73112.3|73090.3|4009
1695772800000|2023-09-27 00:00:00|73116.4|73096.4|73168|73148|73176.3|73156.3|73087.3|73067.3|4722
1695776400000|2023-09-27 01:00:00|73167.9|73147.9|73027.2|73017.2|73184.9|73165.6|73018.5|72998.5|7890
1695780000000|2023-09-27 02:00:00|73027.4|73017.4|73110.5|73100.5|73119.6|73109|73026.7|73016.7|6874
1695783600000|2023-09-27 03:00:00|73110.4|73100.4|73099.2|73079.2|73123.4|73108.2|73062.7|73050.1|4811
1695787200000|2023-09-27 04:00:00|73099.3|73079.3|73118.1|73108.1|73124.7|73114.7|73089.7|73075.8|4329
1695790800000|2023-09-27 05:00:00|73118|73108|73104.1|73084.1|73139.1|73129.1|73090.5|73080.5|5850
1695794400000|2023-09-27 06:00:00|73104.2|73084.2|73085.6|73075.6|73128.6|73118.6|73083.6|73073.6|5974
1695798000000|2023-09-27 07:00:00|73085.7|73075.7|73144.1|73134.1|73144.2|73134.2|73072.1|73060.1|5837
1695801600000|2023-09-27 08:00:00|73144.2|73134.2|73148.5|73138.5|73182.5|73167|73124|73114|5128
1695805200000|2023-09-27 09:00:00|73148.6|73138.6|73181.8|73171.8|73207.4|73187.8|73148.3|73138.3|5605
1695808800000|2023-09-27 10:00:00|73181.7|73171.7|73133.2|73123.2|73198.3|73188.3|73117.8|73107.4|4957
1695812400000|2023-09-27 11:00:00|73133.4|73123.4|73173|73163|73190.7|73180.7|73118.1|73107.6|5158
1695816000000|2023-09-27 12:00:00|73173.2|73163.2|73176.6|73166.6|73204.4|73193.2|73165.3|73155.3|6413
1695819600000|2023-09-27 13:00:00|73176.7|73166.7|73186.3|73176.3|73210.9|73197|73141.4|73125.9|7242
1695823200000|2023-09-27 14:00:00|73186|73176|73140.1|73130.1|73188.6|73177.8|73125.2|73112.7|7675
1695826800000|2023-09-27 15:00:00|73139.9|73129.9|73150.3|73130.3|73162|73146.6|73107.4|73092.4|6340
1695830400000|2023-09-27 16:00:00|73150.4|73130.4|73174.5|73154.5|73188.3|73172.5|73133.9|73113.9|5225
1695834000000|2023-09-27 17:00:00|73174.6|73154.6|73217|73197|73221.3|73204.6|73162.4|73146.2|5816
1695837600000|2023-09-27 18:00:00|73217.1|73197.1|73251.5|73241.5|73276.5|73261.5|73210.6|73190.6|5737
1695841200000|2023-09-27 19:00:00|73251.6|73241.6|73213.3|73203.3|73258.6|73243|73207.3|73187.3|6301
1695844800000|2023-09-27 20:00:00|73213.4|73203.4|73275.4|73199.4|73275.5|73215.9|73213.4|73197.3|4215
1695848400000|2023-09-27 21:00:00|73276.1|73195.9|73249.8|73191|73291.5|73196.2|73238.8|73173.3|1352
1695852000000|2023-09-27 22:00:00|73249.7|73190.9|73249.1|73183.5|73261.2|73207.7|73212.2|73178.7|3874
1695855600000|2023-09-27 23:00:00|73248.9|73184.3|73246.2|73226.2|73274.4|73254.4|73219.8|73183|3786
1695859200000|2023-09-28 00:00:00|73245.6|73225.6|73190.9|73170.9|73247.8|73227.8|73190.4|73170.4|4952
1695862800000|2023-09-28 01:00:00|73190.8|73170.8|73172.4|73162.4|73286.3|73266.3|73164.1|73144.1|6663
1695866400000|2023-09-28 02:00:00|73172.3|73162.3|73164.3|73154.3|73193.7|73174.8|73154.6|73142|5527
1695870000000|2023-09-28 03:00:00|73164.2|73154.2|73093.1|73083.1|73175.7|73159.4|73084.1|73074.1|4210
1695873600000|2023-09-28 04:00:00|73093.2|73083.2|73075.3|73065.3|73144.6|73130.4|73075.2|73065.2|4344
1695877200000|2023-09-28 05:00:00|73075.4|73065.4|73127.7|73117.7|73131.5|73121.5|73075|73065|5623
1695880800000|2023-09-28 06:00:00|73126.9|73116.9|73088|73078|73153.2|73143.2|73086.4|73076.4|6095
1695884400000|2023-09-28 07:00:00|73087.8|73077.8|73098.5|73088.5|73128.7|73117.6|73083.8|73068.6|6456
1695888000000|2023-09-28 08:00:00|73098.2|73088.2|73128.2|73118.2|73157.7|73137.7|73094.6|73079.7|6438
1695891600000|2023-09-28 09:00:00|73127.4|73117.4|73093.5|73083.5|73146.8|73136.8|73083|73063.3|6339
1695895200000|2023-09-28 10:00:00|73093.7|73083.7|73068.9|73058.9|73093.8|73083.8|73048.2|73030.2|5525
1695898800000|2023-09-28 11:00:00|73069.1|73059.1|73041.5|73031.5|73075|73059.2|73029.4|73019.4|4951
1695902400000|2023-09-28 12:00:00|73041.4|73031.4|73081.3|73061.3|73094.1|73084.1|73002.8|72988.2|7937
1695906000000|2023-09-28 13:00:00|73081.6|73061.6|73012.3|72992.3|73085.3|73067.7|73002.3|72984.4|8995
1695909600000|2023-09-28 14:00:00|73012.5|72992.5|72987.8|72967.8|73012.5|72998.7|72931.4|72915.2|8471
1695913200000|2023-09-28 15:00:00|72987.7|72967.7|72934.6|72924.6|73000.2|72988.9|72932.4|72922.4|7284
1695916800000|2023-09-28 16:00:00|72934.5|72924.5|72942.1|72932.1|72945.8|72935.8|72915.9|72902.1|5673
1695920400000|2023-09-28 17:00:00|72942.2|72932.2|72968.1|72958.1|72968.6|72958.6|72932.5|72918.6|6459
1695924000000|2023-09-28 18:00:00|72968|72958|72961.1|72951.1|72971.2|72958.5|72942.1|72927.8|5214
1695927600000|2023-09-28 19:00:00|72961.2|72951.2|72953.4|72933.4|72973.4|72959.1|72952.8|72932.8|4754
1695931200000|2023-09-28 20:00:00|72953.9|72933.9|72969.6|72924.8|72974.2|72944.7|72942.1|72919.2|1759
1695934800000|2023-09-28 21:00:00|72970.3|72924.4|72967.9|72909.6|72981.4|72937.8|72959.8|72899.6|855
1695938400000|2023-09-28 22:00:00|72968.3|72910|72959|72919.6|72968.8|72922.7|72953.9|72908|1757
1695942000000|2023-09-28 23:00:00|72959.7|72919.8|72966.1|72946.1|72968.6|72948.6|72948.9|72916.9|4377
1695945600000|2023-09-29 00:00:00|72966|72946|72982|72962|72999|72979|72936.9|72916.9|4215
1695949200000|2023-09-29 01:00:00|72982.1|72962.1|72924.3|72904.3|72992.3|72972.3|72919.9|72899.9|7098
1695952800000|2023-09-29 02:00:00|72924.4|72904.4|72902.7|72882.7|72924.4|72904.4|72817|72803.4|6134
1695956400000|2023-09-29 03:00:00|72902.8|72882.8|72938.3|72928.3|72968.6|72949.8|72902.8|72882.8|5536
1695960000000|2023-09-29 04:00:00|72938.1|72928.1|72955.2|72935.2|72959.2|72939.2|72920.3|72900.3|4933
1695963600000|2023-09-29 05:00:00|72955.7|72935.7|72975.6|72955.6|72978.2|72958.6|72937.7|72917.7|5566
1695967200000|2023-09-29 06:00:00|72975.3|72955.3|72891.1|72871.1|72975.3|72955.3|72871|72852.7|6908
1695970800000|2023-09-29 07:00:00|72891|72871|72901.1|72891.1|72908.9|72894.4|72816|72801.8|6636
1695974400000|2023-09-29 08:00:00|72899.5|72889.5|72926.8|72906.8|72930|72914|72887.9|72870.8|6518
1695978000000|2023-09-29 09:00:00|72926.9|72906.9|72900.1|72880.1|72949|72932.6|72893|72879.3|6246
1695981600000|2023-09-29 10:00:00|72894.9|72884.9|72900.9|72890.9|72910.2|72892.9|72866.6|72851|5058
1695985200000|2023-09-29 11:00:00|72900.8|72890.8|72946.2|72926.2|72947.1|72931.4|72898.9|72888.9|5509
1695988800000|2023-09-29 12:00:00|72946.1|72926.1|72834.8|72824.8|72948.7|72938.7|72834.4|72816|7270
1695992400000|2023-09-29 13:00:00|72834.6|72824.6|72905.7|72885.7|72924.1|72907.9|72833.7|72820.6|7639
1695996000000|2023-09-29 14:00:00|72905.1|72885.1|72867.6|72847.6|72955.7|72942.3|72853.3|72833.3|8408
1695999600000|2023-09-29 15:00:00|72869.1|72849.1|72948.8|72928.8|72957.2|72937.2|72861.6|72841.6|8165
1696003200000|2023-09-29 16:00:00|72948.6|72928.6|72957.9|72937.9|72966.4|72946.4|72937.5|72917.5|6257
1696006800000|2023-09-29 17:00:00|72957.8|72937.8|72970.6|72950.6|72988.1|72973.8|72953.4|72933.6|6952
1696010400000|2023-09-29 18:00:00|72970.7|72950.7|72955.1|72935.1|72987.3|72967.3|72951.8|72931.8|6545
1696014000000|2023-09-29 19:00:00|72955|72935|72982.2|72962.2|72984.9|72968|72954.1|72934.1|6557
1696017600000|2023-09-29 20:00:00|72982|72962|73001.5|72916.3|73003.3|72963.9|72953.9|72912.4|2563
1696190400000|2023-10-01 20:00:00|73019.3|72997.3|73055.8|72959|73063.2|73005.4|73008.6|72950.9|68
1696194000000|2023-10-01 21:00:00|73045.1|72960.8|73032.4|72963.1|73045.1|72996.5|72996.9|72941.3|1278
1696197600000|2023-10-01 22:00:00|73031.7|72963.2|73009.7|72961.8|73031.8|72973.8|73001.8|72928.3|2705
1696201200000|2023-10-01 23:00:00|73009.2|72963.9|73024|73004|73027.1|73007.1|72983.7|72963.1|3282
1696204800000|2023-10-02 00:00:00|73023.5|73003.5|73086.2|73066.2|73089.8|73071.9|73005|72985|5326
1696208400000|2023-10-02 01:00:00|73086.3|73066.3|73083.3|73063.3|73092.2|73072.2|73046.3|73026.3|5239
1696212000000|2023-10-02 02:00:00|73083.4|73063.4|73093.3|73073.3|73093.4|73080|73051.1|73031.1|5202
1696215600000|2023-10-02 03:00:00|73093.2|73073.2|73054.4|73034.4|73108.2|73088.2|73053.8|73034.3|5187
1696219200000|2023-10-02 04:00:00|73054.3|73034.3|73051.5|73031.5|73069.7|73055|73047.8|73028|4492
1696222800000|2023-10-02 05:00:00|73051.4|73031.4|73085.6|73065.6|73088.2|73068.2|73041.9|73026.4|4231
1696226400000|2023-10-02 06:00:00|73085.8|73065.8|73009.7|72999.7|73086.1|73066.1|73003.5|72993.5|5221
1696230000000|2023-10-02 07:00:00|73009.8|72999.8|73012.2|73002.2|73024.5|73009.6|72972.2|72956|6123
1696233600000|2023-10-02 08:00:00|73012.6|73002.6|72993.4|72983.4|73023.9|73012.4|72977.3|72966.7|5212
1696237200000|2023-10-02 09:00:00|72993.3|72983.3|73034.5|73024.5|73049.6|73032.3|72980.3|72960.3|6499
1696240800000|2023-10-02 10:00:00|73034.4|73024.4|73017.5|73007.5|73046.8|73028.2|73010.8|72994.3|5763
1696244400000|2023-10-02 11:00:00|73017.4|73007.4|73027.4|73017.4|73035.4|73019.5|73007.7|72995.8|5812
1696248000000|2023-10-02 12:00:00|73027.3|73017.3|73045.1|73035.1|73047.1|73037.1|72998|72982.7|6684
1696251600000|2023-10-02 13:00:00|73045.4|73035.4|73139.9|73105.1|73140|73126.2|73044.5|73031.4|6542
1696255200000|2023-10-02 14:00:00|73145|73105|73181.4|73161.4|73196.5|73183.3|73090.1|73072.2|7111
1696258800000|2023-10-02 15:00:00|73181.2|73161.2|73170.7|73160.7|73181.2|73167.4|73128.1|73114.4|5860
1696262400000|2023-10-02 16:00:00|73174.9|73154.9|73213.1|73203.1|73220.9|73206.2|73174.8|73154.8|5045
1696266000000|2023-10-02 17:00:00|73212.6|73202.6|73177.3|73157.3|73231.9|73215.8|73170.8|73156.8|5430
1696269600000|2023-10-02 18:00:00|73177.2|73157.2|73207.5|73197.5|73222.2|73206.7|73169.1|73154.7|5053
1696273200000|2023-10-02 19:00:00|73207.4|73197.4|73226.1|73216.1|73236.7|73220.5|73202.1|73188.2|4566
1696276800000|2023-10-02 20:00:00|73225.7|73215.7|73232.7|73212.7|73238.2|73218.2|73225|73207.1|2697
1696280400000|2023-10-02 21:00:00|73241|73210.3|73244.6|73199.2|73254.6|73210.9|73239.3|73188.6|5226
1696284000000|2023-10-02 22:00:00|73241.8|73197.2|73246|73211.1|73263.6|73228.1|73225.9|73194.8|7785
1696287600000|2023-10-02 23:00:00|73245.7|73210.5|73253.4|73233.4|73254.8|73234.8|73231.2|73198.9|5853
1696291200000|2023-10-03 00:00:00|73253|73233|73224.3|73204.3|73272.9|73252.9|73188.2|73168.2|6145
1696294800000|2023-10-03 01:00:00|73224.2|73204.2|73249.1|73229.1|73282.5|73262.5|73213.6|73193.6|5906
1696298400000|2023-10-03 02:00:00|73249|73229|73277.1|73267.1|73309.9|73295.7|73249|73229|5388
1696302000000|2023-10-03 03:00:00|73277.2|73267.2|73284.6|73274.6|73295.1|73281.2|73244.9|73229.8|4808
1696305600000|2023-10-03 04:00:00|73284.7|73274.7|73284|73274|73305.4|73293.2|73280.7|73264.3|4489
1696309200000|2023-10-03 05:00:00|73283.9|73273.9|73260.7|73250.7|73294.1|73277.7|73255.3|73245.3|6170
1696312800000|2023-10-03 06:00:00|73260.9|73250.9|73225.9|73215.9|73268.6|73258.6|73208.1|73192.5|6246
1696316400000|2023-10-03 07:00:00|73225.5|73215.5|73235.7|73225.7|73257.2|73244.4|73202.4|73187.9|7065
1696320000000|2023-10-03 08:00:00|73235.6|73225.6|73173.3|73153.3|73235.6|73225.6|73162|73147.6|7189
1696323600000|2023-10-03 09:00:00|73172.9|73152.9|73212.1|73202.1|73233.6|73220.9|73167.8|73147.8|6719
1696327200000|2023-10-03 10:00:00|73211.8|73201.8|73245.7|73235.7|73253.1|73238|73200.7|73186.1|6545
1696330800000|2023-10-03 11:00:00|73245.6|73235.6|73294.8|73284.8|73306.7|73295.5|73239.3|73229.3|7441
1696334400000|2023-10-03 12:00:00|73294.9|73284.9|73278.4|73268.4|73303.1|73292.7|73265.3|73245.3|7715
1696338000000|2023-10-03 13:00:00|73277.8|73267.8|73240.7|73220.7|73281|73270|73227.1|73210.9|8501
1696341600000|2023-10-03 14:00:00|73240.8|73220.8|73183.8|73173.8|73325.9|73311.5|73129.2|73112|11788
1696345200000|2023-10-03 15:00:00|73184.4|73174.4|73226.4|73206.4|73248.5|73235.3|73178.7|73165.2|9372
1696348800000|2023-10-03 16:00:00|73226.2|73206.2|73211.3|73191.3|73227.2|73207.2|73171.9|73153.5|7574
1696352400000|2023-10-03 17:00:00|73211.9|73191.9|73241.4|73231.4|73250.1|73240.1|73188.3|73176.8|6528
1696356000000|2023-10-03 18:00:00|73241.7|73231.7|73220.5|73200.5|73267.8|73252.9|73198.8|73184.9|7178
1696359600000|2023-10-03 19:00:00|73220.9|73200.9|73204.7|73184.7|73229.8|73215.3|73195.5|73180.7|7306
1696363200000|2023-10-03 20:00:00|73204.3|73184.3|73276.6|73165.7|73276.6|73184.6|73188.5|73158.5|3468
1696366800000|2023-10-03 21:00:00|73276.2|73158.5|73293.1|73174.1|73297.9|73178.9|73234.4|73149.2|1866
1696370400000|2023-10-03 22:00:00|73292.7|73173.7|73218.4|73198.4|73293|73203|73216.4|73152.8|4882
1696374000000|2023-10-03 23:00:00|73217.7|73197.7|73243.6|73223.6|73255.1|73224.8|73216.5|73184.7|4821
1696377600000|2023-10-04 00:00:00|73243.2|73223.2|73207.6|73187.6|73254.3|73234.3|73196|73176|5166
1696381200000|2023-10-04 01:00:00|73207.8|73187.8|73272.8|73252.8|73308.4|73288.4|73206.8|73186.8|6374
1696384800000|2023-10-04 02:00:00|73272.7|73252.7|73265|73245|73284.3|73264.3|73221.1|73205.7|5040
1696388400000|2023-10-04 03:00:00|73265.2|73245.2|73282.8|73262.8|73284.4|73269.2|73249.5|73237.8|4138
1696392000000|2023-10-04 04:00:00|73282.9|73262.9|73237|73217|73288.5|73268.5|73224.6|73204.6|3643
1696395600000|2023-10-04 05:00:00|73236.4|73216.4|73252.5|73232.5|73271.4|73251.4|73235.2|73215.2|4698
1696399200000|2023-10-04 06:00:00|73251.7|73231.7|73247.2|73227.2|73285.1|73271.3|73240.1|73220.1|5387
1696402800000|2023-10-04 07:00:00|73247.3|73227.3|73183.7|73163.7|73248.5|73237|73179.8|73159.8|7348
1696406400000|2023-10-04 08:00:00|73183.6|73163.6|73166.6|73146.6|73208|73188|73145|73125|7139
1696410000000|2023-10-04 09:00:00|73166.4|73146.4|73167.6|73147.6|73181.7|73161.8|73142.4|73122.4|6577
1696413600000|2023-10-04 10:00:00|73168|73148|73193|73183|73205.2|73191.2|73153.6|73133.6|5823
1696417200000|2023-10-04 11:00:00|73192.9|73182.9|73176.1|73156.1|73201.6|73186.1|73139|73123.6|6869
1696420800000|2023-10-04 12:00:00|73176.2|73156.2|73140.4|73120.4|73193.5|73174.8|73100.2|73080.2|9126
1696424400000|2023-10-04 13:00:00|73140.3|73120.3|73200.2|73157.8|73217|73197|73130.1|73110.1|8423
1696428000000|2023-10-04 14:00:00|73206.9|73175.1|73223.2|73203.2|73241.6|73221.6|73182.9|73162.9|9760
1696431600000|2023-10-04 15:00:00|73223.4|73203.4|73121|73101|73233.7|73213.7|73106.4|73086.4|7833
1696435200000|2023-10-04 16:00:00|73120.7|73100.7|73159.8|73139.8|73164|73144|73117.9|73097.9|6034
1696438800000|2023-10-04 17:00:00|73160.4|73140.4|73199.6|73179.6|73203.2|73183.2|73155.1|73135.1|5349
1696442400000|2023-10-04 18:00:00|73199.7|73179.7|73202.3|73182.3|73207.9|73187.9|73188.4|73168.4|5703
1696446000000|2023-10-04 19:00:00|73202.4|73182.4|73187.5|73167.5|73208.8|73188.8|73174.3|73154.3|5675
1696449600000|2023-10-04 20:00:00|73187.3|73167.3|73216.3|73124.2|73217|73188.3|73186.7|73124.2|3016
1696453200000|2023-10-04 21:00:00|73216.2|73124.3|73221|73160.6|73244.5|73164.3|73213.6|73105.4|890
1696456800000|2023-10-04 22:00:00|73219.9|73160.9|73208.4|73167.2|73230.4|73176.1|73184.2|73115.8|5126
1696460400000|2023-10-04 23:00:00|73208.2|73168.8|73211.5|73191.5|73218.4|73198.4|73183.8|73148.1|5295
1696464000000|2023-10-05 00:00:00|73211.6|73191.6|73167.3|73147.3|73218.8|73198.8|73161.3|73141.3|4371
1696467600000|2023-10-05 01:00:00|73167.4|73147.4|73061.5|73041.5|73168|73148|73060.6|73040.6|6864
1696471200000|2023-10-05 02:00:00|73060.9|73040.9|73126.6|73116.6|73140.7|73120.7|73060.9|73040.9|4699
1696474800000|2023-10-05 03:00:00|73126.7|73116.7|73150.7|73130.7|73163.9|73143.9|73118.7|73103.3|4269
1696478400000|2023-10-05 04:00:00|73150.6|73130.6|73169|73149|73174.7|73154.7|73133.3|73114.9|4086
1696482000000|2023-10-05 05:00:00|73169.1|73149.1|73182.9|73162.9|73190.8|73177.1|73145.8|73129.1|5042
1696485600000|2023-10-05 06:00:00|73183.2|73163.2|73192.7|73182.7|73205.6|73193.6|73168.7|73153|5186
1696489200000|2023-10-05 07:00:00|73192.9|73182.9|73219.5|73199.5|73220.3|73200.3|73173.9|73158.5|6322
1696492800000|2023-10-05 08:00:00|73219.3|73199.3|73238.4|73228.4|73249.2|73238|73190.1|73170.1|6070
1696496400000|2023-10-05 09:00:00|73238.2|73228.2|73221|73211|73244.7|73234.7|73211.2|73194.7|5388
1696500000000|2023-10-05 10:00:00|73220.9|73210.9|73175|73155|73230.1|73211.2|73167.2|73151.8|5976
1696503600000|2023-10-05 11:00:00|73175.4|73155.4|73164.4|73144.4|73194.9|73182|73158.4|73138.4|5943
1696507200000|2023-10-05 12:00:00|73164.2|73144.2|73180.3|73160.3|73231.6|73211.6|73148.1|73128.1|7820
1696510800000|2023-10-05 13:00:00|73180.2|73160.2|73148.1|73128.1|73200.6|73180.6|73132.4|73112.4|8881
1696514400000|2023-10-05 14:00:00|73147.9|73127.9|73160.5|73140.5|73191.6|73171.6|73147.3|73127.3|8059
1696518000000|2023-10-05 15:00:00|73160.4|73140.4|73154.3|73134.3|73184.9|73164.9|73137.6|73117.6|7330
1696521600000|2023-10-05 16:00:00|73154.2|73134.2|73108.1|73088.1|73154.2|73134.2|73107.7|73087.7|5811
1696525200000|2023-10-05 17:00:00|73108.8|73088.8|73085.8|73065.8|73121|73101|73073.7|73053.7|5631
1696528800000|2023-10-05 18:00:00|73085.2|73065.2|73063.7|73043.7|73085.2|73065.2|73061.7|73041.7|5531
1696532400000|2023-10-05 19:00:00|73064.2|73044.2|73048.9|73028.9|73070.9|73050.9|73042.9|73022.9|6611
1696536000000|2023-10-05 20:00:00|73049.3|73029.3|73097.2|73019.2|73102.9|73049.4|73044.6|73014.3|2214
1696539600000|2023-10-05 21:00:00|73098.6|73020.2|73117.9|72998.9|73131.4|73027|73091.7|72991.8|1435
1696543200000|2023-10-05 22:00:00|73119.1|73000.1|73074.7|73012.8|73135|73036.7|73056.7|73000.1|2165
1696546800000|2023-10-05 23:00:00|73076.4|73013.2|73085.6|73065.6|73108.7|73072.8|73054.7|73004.1|6731
1696550400000|2023-10-06 00:00:00|73085.7|73065.7|73117|73097|73118.2|73098.2|73071.2|73051.2|4389
1696554000000|2023-10-06 01:00:00|73116.9|73096.9|73072.1|73052.1|73136.2|73116.2|73057.6|73046.7|5460
1696557600000|2023-10-06 02:00:00|73072.2|73052.2|73058.8|73048.8|73086.3|73071.2|73028.8|73018.8|4251
1696561200000|2023-10-06 03:00:00|73058.7|73048.7|73101.3|73091.3|73116.4|73096.4|73046.2|73031.6|3754
1696564800000|2023-10-06 04:00:00|73101.2|73091.2|73123.3|73103.3|73126.5|73110.9|73099|73079|2863
1696568400000|2023-10-06 05:00:00|73123.6|73103.6|73151.2|73131.2|73153.2|73141.5|73114|73099.3|4194
1696572000000|2023-10-06 06:00:00|73151.1|73131.1|73121.5|73101.5|73159.5|73149.5|73113.2|73101.3|5425
1696575600000|2023-10-06 07:00:00|73121.6|73101.6|73056.6|73036.6|73125.5|73105.5|73053.2|73035.5|6573
1696579200000|2023-10-06 08:00:00|73056.4|73036.4|73072.8|73052.8|73096.8|73083.4|73046.8|73034.1|5234
1696582800000|2023-10-06 09:00:00|73072.7|73052.7|73065.7|73045.7|73077.8|73063.1|73042.6|73022.6|5013
1696586400000|2023-10-06 10:00:00|73066.1|73046.1|73063.8|73053.8|73072.8|73057.6|73043|73023|5564
1696590000000|2023-10-06 11:00:00|73063.9|73053.9|73080.4|73070.4|73089.8|73073.9|73052.2|73039.8|5388
1696593600000|2023-10-06 12:00:00|73080.6|73070.6|73198|73178|73229.6|73213|73069|73027.4|8992
1696597200000|2023-10-06 13:00:00|73197.5|73177.5|73160.5|73140.5|73207.1|73187.1|73129.6|73111.4|10402
1696600800000|2023-10-06 14:00:00|73159.5|73139.5|73112.5|73092.5|73171|73152.2|73059.9|73039.9|9277
1696604400000|2023-10-06 15:00:00|73112.4|73092.4|73055.8|73035.8|73117.9|73097.9|72994.3|72974.3|9237
1696608000000|2023-10-06 16:00:00|73056.3|73036.3|73110.7|73090.7|73113|73093|73048.2|73028.2|7042
1696611600000|2023-10-06 17:00:00|73111|73091|73093.1|73073.1|73121.4|73101.4|73068.8|73048.8|6662
1696615200000|2023-10-06 18:00:00|73093.2|73073.2|73083|73063|73095.2|73075.2|73061.3|73041.3|5875
1696618800000|2023-10-06 19:00:00|73082.7|73062.7|73098.5|73078.5|73108.9|73088.9|73063.7|73043.7|6765
1696622400000|2023-10-06 20:00:00|73098.4|73078.4|73145.5|73030.2|73147.4|73090|73082.4|73030.2|4724
1696795200000|2023-10-08 20:00:00|73111.1|72985.1|73109.7|72983.7|73126.9|73000.9|73109.7|72983.7|10
1696798800000|2023-10-08 21:00:00|73135.7|73009.7|73136.8|73017.8|73169.2|73092.8|73085.1|72980.2|431
1696802400000|2023-10-08 22:00:00|73136.9|73017.9|73159|73059.1|73180.9|73061.9|73119.3|73000.3|1925
1696806000000|2023-10-08 23:00:00|73160.9|73052.9|73123|73103|73181.8|73106.5|73107.7|73039.6|3358
1696809600000|2023-10-09 00:00:00|73122.8|73102.8|73105.5|73085.5|73148.2|73128.2|73095.9|73075.9|4526
1696813200000|2023-10-09 01:00:00|73105.4|73085.4|73052.4|73032.4|73202.5|73182.5|73050.1|73031.7|8468
1696816800000|2023-10-09 02:00:00|73052.5|73032.5|72977.5|72967.5|73076.9|73056.9|72952.5|72932.5|5999
1696820400000|2023-10-09 03:00:00|72977.6|72967.6|72988.4|72978.4|73003.2|72989.4|72973.4|72956.5|3875
1696824000000|2023-10-09 04:00:00|72988.7|72978.7|72985.9|72965.9|72998.5|72981.4|72976.5|72962.3|3096
1696827600000|2023-10-09 05:00:00|72985.8|72965.8|72922.8|72912.8|72991.2|72977.2|72913|72900.3|5009
1696831200000|2023-10-09 06:00:00|72922.7|72912.7|72979.8|72969.8|72985|72973.9|72889.5|72870.4|7165
1696834800000|2023-10-09 07:00:00|72979.7|72969.7|72985.6|72975.6|72994.1|72984.1|72963|72953|6425
1696838400000|2023-10-09 08:00:00|72984.9|72974.9|72915.9|72905.9|72984.9|72974.9|72902|72891.9|5686
1696842000000|2023-10-09 09:00:00|72915.8|72905.8|72932.4|72912.4|72933|72915.2|72847.1|72833.7|5076
1696845600000|2023-10-09 10:00:00|72932.3|72912.3|72942.2|72932.2|72957.9|72943.2|72907.4|72897.4|5208
1696849200000|2023-10-09 11:00:00|72941.7|72931.7|72935.3|72925.3|72945.2|72935.2|72923.7|72904.3|4203
1696852800000|2023-10-09 12:00:00|72936.2|72926.2|72959.9|72949.9|72975.2|72955.2|72926.7|72916.7|5934
1696856400000|2023-10-09 13:00:00|72960.4|72950.4|72963.4|72953.4|72981|72966.9|72922.5|72907|7856
1696860000000|2023-10-09 14:00:00|72963.6|72953.6|72976.1|72966.1|72980.4|72966.3|72938|72923.1|6844
1696863600000|2023-10-09 15:00:00|72976.2|72966.2|72995|72985|72999.2|72989.2|72966.4|72956.4|4991
1696867200000|2023-10-09 16:00:00|72994.9|72984.9|73001|72991|73017.7|73003.4|72991.6|72975.9|4085
1696870800000|2023-10-09 17:00:00|73000.8|72990.8|72942.8|72922.8|73006.3|72993.9|72928.4|72908.4|5744
1696874400000|2023-10-09 18:00:00|72943|72923|72936.4|72916.4|72958|72938|72928|72909.6|5901
1696878000000|2023-10-09 19:00:00|72936.3|72916.3|72921|72901|72939.2|72919.2|72920.7|72900.7|5512
1696881600000|2023-10-09 20:00:00|72921.3|72901.3|72960.2|72894|72960.2|72913.1|72919.9|72894|1851
1696885200000|2023-10-09 21:00:00|72961.9|72894.1|72967|72898.3|72990.9|72920.9|72956.5|72881.3|1710
1696888800000|2023-10-09 22:00:00|72965.7|72894.5|72938.4|72905.7|72969.5|72922.6|72925.5|72893.2|1502
1696892400000|2023-10-09 23:00:00|72938.1|72906|72874.3|72854.3|72943.2|72912.9|72853|72833|2828
1696896000000|2023-10-10 00:00:00|72873.4|72853.4|72849.5|72829.5|72909.4|72894.1|72840|72824.9|5595
1696899600000|2023-10-10 01:00:00|72849.6|72829.6|72792.3|72782.3|72872.1|72854.4|72708.5|72688.5|8267
1696903200000|2023-10-10 02:00:00|72792.1|72782.1|72835.2|72825.2|72836.1|72826.1|72781.5|72771.5|5781
1696906800000|2023-10-10 03:00:00|72835.3|72825.3|72851.2|72841.2|72859.3|72849.3|72829.9|72819.9|4273
1696910400000|2023-10-10 04:00:00|72851.3|72841.3|72881|72871|72888.5|72878.5|72846.6|72836.6|3768
1696914000000|2023-10-10 05:00:00|72880.9|72870.9|72907.1|72897.1|72929.3|72919.3|72870.8|72860.8|5282
1696917600000|2023-10-10 06:00:00|72907.2|72897.2|72964.3|72954.3|72969.3|72959.3|72891.3|72877.1|7330
1696921200000|2023-10-10 07:00:00|72964|72954|72983.4|72973.4|72999.4|72989.4|72948.4|72938.4|6777
1696924800000|2023-10-10 08:00:00|72983.5|72973.5|72933|72923|73003.5|72993.5|72871.5|72851.5|7502
1696928400000|2023-10-10 09:00:00|72933.5|72923.5|72991|72981|72994.9|72981.1|72933.5|72923.5|6377
1696932000000|2023-10-10 10:00:00|72991.1|72981.1|72990.1|72980.1|73014.3|73002.2|72970.8|72960.8|5706
1696935600000|2023-10-10 11:00:00|72989.5|72979.5|72987.8|72977.8|73016.9|73004.9|72978.9|72968.9|6029
1696939200000|2023-10-10 12:00:00|72987.6|72977.6|72976.8|72966.8|73016.3|73001.2|72966.9|72956.9|7810
1696942800000|2023-10-10 13:00:00|72977.5|72967.5|72955|72935|73020.2|73008.8|72952.6|72932.6|8648
1696946400000|2023-10-10 14:00:00|72954.9|72934.9|72931.6|72921.6|72964.7|72951.9|72903.9|72887.7|7749
1696950000000|2023-10-10 15:00:00|72931.3|72921.3|72867.3|72857.3|72939.1|72928.1|72864.3|72854.3|6264
1696953600000|2023-10-10 16:00:00|72866.9|72856.9|72891|72881|72911.1|72892|72860.3|72850.3|5097
1696957200000|2023-10-10 17:00:00|72891.1|72881.1|72918.2|72908.2|72935.4|72919|72888.7|72875.7|5576
1696960800000|2023-10-10 18:00:00|72918.3|72908.3|72898.5|72878.5|72934.3|72918.5|72898.5|72878.5|4276
1696964400000|2023-10-10 19:00:00|72898|72878|72870.9|72850.9|72903.5|72883.5|72866.5|72846.5|4155
1696968000000|2023-10-10 20:00:00|72870.8|72850.8|72909.6|72838.8|72909.6|72862.4|72863.8|72838.8|2872
1696971600000|2023-10-10 21:00:00|72909.9|72836.9|72950.3|72831.3|72969.4|72850.4|72882.8|72814.7|917
1696975200000|2023-10-10 22:00:00|72949.8|72830.8|72896|72836.1|72961|72853.6|72852.6|72820|3001
1696978800000|2023-10-10 23:00:00|72900.6|72830.9|72859.9|72839.9|72929.7|72857.4|72856.7|72810.5|4637
1696982400000|2023-10-11 00:00:00|72860.8|72840.8|72869.3|72859.3|72876.6|72859.6|72827|72807|5163
1696986000000|2023-10-11 01:00:00|72869.2|72859.2|72897.3|72887.3|72939.3|72924.4|72851.3|72834.2|7016
1696989600000|2023-10-11 02:00:00|72897.1|72887.1|72920.5|72910.5|72937|72927|72891.7|72881.7|5389
1696993200000|2023-10-11 03:00:00|72920.6|72910.6|72915.3|72905.3|72923.7|72913.7|72908.9|72898.9|3693
1696996800000|2023-10-11 04:00:00|72915.2|72905.2|72913.4|72903.4|72927.1|72917.1|72908.9|72898.9|3001
1697000400000|2023-10-11 05:00:00|72913.3|72903.3|72949.1|72939.1|72954.9|72944.9|72905.9|72895.9|4526
1697004000000|2023-10-11 06:00:00|72949|72939|72982.6|72972.6|72983.1|72973.1|72925.6|72915.6|5637
1697007600000|2023-10-11 07:00:00|72982.7|72972.7|72992.2|72982.2|73003.9|72993.9|72956.6|72946.6|6209
1697011200000|2023-10-11 08:00:00|72992.7|72982.7|73046.3|73036.3|73053.5|73043.5|72991.1|72978.1|6180
1697014800000|2023-10-11 09:00:00|73046.2|73036.2|73019|73009|73048.1|73038.1|73009.7|72995.2|5338
1697018400000|2023-10-11 10:00:00|73018.9|73008.9|73011.1|73001.1|73032.4|73022.4|73002.1|72992.1|5088
1697022000000|2023-10-11 11:00:00|73011.6|73001.6|72990.2|72980.2|73020.7|73006.8|72980.5|72970.5|5032
1697025600000|2023-10-11 12:00:00|72990.4|72980.4|72936.3|72926.3|73035.3|73012.5|72936.2|72926.2|7854
1697029200000|2023-10-11 13:00:00|72936.2|72926.2|72975.3|72965.3|73007.2|72992.6|72926.3|72916.3|8771
1697032800000|2023-10-11 14:00:00|72975.4|72965.4|72983.6|72973.6|73006.8|72996.8|72940|72925.5|8030
1697036400000|2023-10-11 15:00:00|72983.9|72973.9|73002.2|72992.2|73016.9|73006.9|72968.3|72953.9|6083
1697040000000|2023-10-11 16:00:00|73002.3|72992.3|73037.9|73017.9|73038.9|73027|72990.5|72980.5|5142
1697043600000|2023-10-11 17:00:00|73037.8|73017.8|73040.9|73020.9|73044.8|73033.3|73019|73003.9|5630
1697047200000|2023-10-11 18:00:00|73041.9|73021.9|73009.1|72999.1|73050.5|73032.8|73006.5|72992|6055
1697050800000|2023-10-11 19:00:00|73009.2|72999.2|73022.2|73002.2|73026|73010.2|73007.1|72992.1|3426
1697054400000|2023-10-11 20:00:00|73022|73002|73048.1|72977|73048.5|73003.8|73004.5|72975.4|1969
1697058000000|2023-10-11 21:00:00|73048.9|72977.9|73033.7|72969.8|73056.5|72981.2|73033.7|72960.9|1229
1697061600000|2023-10-11 22:00:00|73031.9|72968.9|73022.1|72975.5|73044.5|72997.9|73003.7|72947|3580
1697065200000|2023-10-11 23:00:00|73018.9|72976|73007.1|72987.1|73029|72995|72990.8|72967.1|6072
1697068800000|2023-10-12 00:00:00|73007.2|72987.2|72968.6|72948.6|73015.1|72995.1|72968.4|72948.4|3872
1697072400000|2023-10-12 01:00:00|72968.7|72948.7|72997.9|72987.9|73012.8|72992.8|72953.7|72937.6|5903
1697076000000|2023-10-12 02:00:00|72998|72988|73023.3|73013.3|73051.8|73036.4|72988.8|72978.8|4967
1697079600000|2023-10-12 03:00:00|73023.5|73013.5|72995.6|72985.6|73036.5|73024.7|72994|72984|3905
1697083200000|2023-10-12 04:00:00|72995.5|72985.5|72989.7|72979.7|73006.3|72988.4|72976.1|72964.2|2564
1697086800000|2023-10-12 05:00:00|72989.6|72979.6|73009|72999|73015.9|73003|72983.4|72971.2|3881
1697090400000|2023-10-12 06:00:00|73008.8|72998.8|72939.7|72929.7|73011|73001|72900.6|72888.1|6021
1697094000000|2023-10-12 07:00:00|72939.8|72929.8|72973.8|72963.8|72985.3|72975.3|72939.7|72928.7|5478
1697097600000|2023-10-12 08:00:00|72973.7|72963.7|72966.6|72956.6|72989.5|72979.5|72952.2|72935.2|5102
1697101200000|2023-10-12 09:00:00|72966.4|72956.4|72985.7|72975.7|72992.6|72981.4|72965.8|72955.8|4831
1697104800000|2023-10-12 10:00:00|72985.8|72975.8|72958.8|72948.8|72989.6|72979.6|72943|72930.8|3780
1697108400000|2023-10-12 11:00:00|72958.7|72948.7|72975.2|72965.2|72995.3|72978.8|72950.8|72940.8|4904
1697112000000|2023-10-12 12:00:00|72974.7|72964.7|73004.2|72994.2|73030|73011.3|72926.2|72896.9|8392
1697115600000|2023-10-12 13:00:00|73004.1|72994.1|73091.7|73081.7|73108.2|73093.9|72995.8|72985.8|8746
1697119200000|2023-10-12 14:00:00|73092.3|73082.3|73085.6|73075.6|73108.5|73098.5|73043.8|73026.8|7238
1697122800000|2023-10-12 15:00:00|73085.4|73075.4|73091.9|73081.9|73119.2|73104.5|73080|73070|5764
1697126400000|2023-10-12 16:00:00|73091.8|73081.8|73082|73072|73095.2|73085.2|73068.8|73056.3|5509
1697130000000|2023-10-12 17:00:00|73081.9|73071.9|73127.4|73107.4|73130.3|73110.3|73075.1|73062.4|6710
1697133600000|2023-10-12 18:00:00|73127.3|73107.3|73120.6|73110.6|73140.7|73125.6|73093|73073|4719
1697137200000|2023-10-12 19:00:00|73120.4|73110.4|73114.8|73094.8|73129.4|73113.2|73106.3|73086.3|5241
1697140800000|2023-10-12 20:00:00|73114.9|73094.9|73118.1|73080.1|73121.9|73101.9|73110.1|73079.5|1872
1697144400000|2023-10-12 21:00:00|73120.8|73077.2|73120.8|73070|73135|73080|73116|73062.9|3245
1697148000000|2023-10-12 22:00:00|73121.2|73070.5|73113.3|73075.5|73125.4|73087.3|73103.8|73063.5|3137
1697151600000|2023-10-12 23:00:00|73112.8|73075.8|73106.6|73086.6|73118.1|73098.1|73095.7|73071.6|4783
1697155200000|2023-10-13 00:00:00|73106.2|73086.2|73065.4|73055.4|73110.2|73090.2|73065.3|73047|4437
1697158800000|2023-10-13 01:00:00|73065.3|73055.3|73073.6|73063.6|73148.1|73128.1|73052.9|73037.9|6591
1697162400000|2023-10-13 02:00:00|73073.7|73063.7|73073.6|73053.6|73095.7|73085.7|73019.7|72999.7|5401
1697166000000|2023-10-13 03:00:00|73073.5|73053.5|73075.8|73065.8|73104.7|73089.7|73054.2|73035.9|4290
1697169600000|2023-10-13 04:00:00|73075.7|73065.7|73076|73066|73084.4|73069.8|73066.2|73056.2|3530
1697173200000|2023-10-13 05:00:00|73075.9|73065.9|73047.9|73037.9|73089.1|73074.7|73047.8|73037.8|5293
1697176800000|2023-10-13 06:00:00|73047.8|73037.8|73089|73079|73090.1|73080.1|73047.3|73037.3|5098
1697180400000|2023-10-13 07:00:00|73089.7|73079.7|73074.6|73064.6|73098.5|73088.5|73065.2|73053.6|5831
1697184000000|2023-10-13 08:00:00|73074.5|73064.5|73090.9|73080.9|73108.7|73088.7|73053.1|73035|6185
1697187600000|2023-10-13 09:00:00|73091|73081|73107.4|73097.4|73118.1|73108.1|73087.5|73077.5|5084
1697191200000|2023-10-13 10:00:00|73107.5|73097.5|73126.7|73116.7|73137.8|73123.8|73099.3|73088.8|4960
1697194800000|2023-10-13 11:00:00|73126.8|73116.8|73092.4|73082.4|73128.1|73118.1|73065.7|73055.7|6017
1697198400000|2023-10-13 12:00:00|73092.5|73082.5|73075.1|73055.1|73095.8|73084.2|73045.1|73035.1|7708
1697202000000|2023-10-13 13:00:00|73075|73055|73127.5|73107.5|73134|73123.8|73050.9|73040.9|8420
1697205600000|2023-10-13 14:00:00|73127.2|73107.2|73107.3|73097.3|73150.7|73135.8|73103.8|73093.8|8883
1697209200000|2023-10-13 15:00:00|73107.2|73097.2|73119|73109|73127.1|73117.1|73091.6|73081.6|6880
1697212800000|2023-10-13 16:00:00|73118.4|73108.4|73092.6|73082.6|73123.2|73113.2|73084.7|73072.5|5281
1697216400000|2023-10-13 17:00:00|73092|73082|73129.2|73119.2|73134|73120.3|73085.1|73075.1|4870
1697220000000|2023-10-13 18:00:00|73129.3|73119.3|73114.4|73104.4|73139.5|73123.2|73113.5|73098.2|5537
1697223600000|2023-10-13 19:00:00|73114.5|73104.5|73135.4|73115.4|73135.8|73116.1|73110|73091.1|5803
1697227200000|2023-10-13 20:00:00|73135.3|73115.3|73130.4|73110.4|73145.9|73125.9|73125.4|73105.4|4855
1697400000000|2023-10-15 20:00:00|73144.1|73030.2|73147.9|73061.6|73170.3|73102.2|73121.5|72995.5|42
1697403600000|2023-10-15 21:00:00|73146.4|73059.2|73144.6|73076.1|73169|73101.3|73123.3|73015.1|582
1697407200000|2023-10-15 22:00:00|73168.2|73049.9|73137.9|73083.2|73171.1|73091.7|73115.6|73042.1|2355
1697410800000|2023-10-15 23:00:00|73137.3|73085.1|73094.2|73074.2|73138|73101.2|73091.8|73071.8|5515
1697414400000|2023-10-16 00:00:00|73094|73074|73135.3|73115.3|73137.8|73122.1|73072|73054.3|4554
1697418000000|2023-10-16 01:00:00|73135.2|73115.2|73125.2|73115.2|73152.3|73132.3|73094.1|73079.6|6715
1697421600000|2023-10-16 02:00:00|73125.1|73115.1|73134.9|73124.9|73154.7|73139|73112.8|73102.8|5054
1697425200000|2023-10-16 03:00:00|73134.8|73124.8|73115.4|73105.4|73137|73127|73107.4|73097.4|3972
1697428800000|2023-10-16 04:00:00|73115.5|73105.5|73112.2|73102.2|73121.1|73111|73105.4|73095.4|3300
1697432400000|2023-10-16 05:00:00|73112.1|73102.1|73146.2|73136.2|73152.9|73142.9|73110.6|73100.6|4119
1697436000000|2023-10-16 06:00:00|73146.1|73136.1|73134.7|73124.7|73146.1|73136.1|73113.5|73102.6|5351
1697439600000|2023-10-16 07:00:00|73134.6|73124.6|73153.2|73143.2|73174.8|73162.6|73134.3|73124.3|6050
1697443200000|2023-10-16 08:00:00|73154.1|73144.1|73174|73164|73184.6|73174.6|73145.1|73135.1|5220
1697446800000|2023-10-16 09:00:00|73174.1|73164.1|73168.2|73158.2|73199|73189|73156.4|73139.5|4955
1697450400000|2023-10-16 10:00:00|73168.1|73158.1|73145.3|73135.3|73174.8|73161.9|73136.5|73122.2|4421
1697454000000|2023-10-16 11:00:00|73145.4|73135.4|73147.6|73137.6|73165.3|73151.7|73141.5|73130.1|4231
1697457600000|2023-10-16 12:00:00|73147.4|73137.4|73139.1|73129.1|73163|73153|73121.6|73107.7|6496
1697461200000|2023-10-16 13:00:00|73138.8|73128.8|73181|73171|73198.7|73188.7|73134.3|73121.9|7045
1697464800000|2023-10-16 14:00:00|73181.1|73171.1|73146.7|73136.7|73189.7|73179.7|73145.9|73135.9|6435
1697468400000|2023-10-16 15:00:00|73146.6|73136.6|73133.4|73113.4|73152.6|73142.6|73107.9|73097.9|5190
1697472000000|2023-10-16 16:00:00|73133|73113|73102.6|73092.6|73134.5|73121.5|73102.3|73086.8|4145
1697475600000|2023-10-16 17:00:00|73102.8|73092.8|73096.2|73086.2|73121.9|73103.9|73095.4|73079.7|4145
1697479200000|2023-10-16 18:00:00|73096.1|73086.1|73101.6|73081.6|73107.8|73096.3|73095.9|73081|2946
1697482800000|2023-10-16 19:00:00|73101.5|73081.5|73095.3|73075.3|73103.7|73086.3|73091|73071|4084
1697486400000|2023-10-16 20:00:00|73095.6|73075.6|73096.7|73076.7|73098.4|73078.4|73092|73072|2842
1697490000000|2023-10-16 21:00:00|73096.2|73076.2|73136.8|73071.6|73141.1|73079.8|73095.1|73066.7|1309
1697493600000|2023-10-16 22:00:00|73136.6|73071.4|73109.2|73089.2|73137.3|73093.1|73096.4|73063.8|3400
1697497200000|2023-10-16 23:00:00|73107.2|73087.2|73115.3|73095.3|73118.6|73098.6|73101.5|73081.5|3734
1697500800000|2023-10-17 00:00:00|73115.4|73095.4|73146.2|73126.2|73153.7|73138.6|73107|73087|3405
1697504400000|2023-10-17 01:00:00|73146.3|73126.3|73139.8|73129.8|73175|73155|73121.1|73108.2|5327
1697508000000|2023-10-17 02:00:00|73139.9|73129.9|73165.4|73155.4|73171.7|73161.7|73139.6|73129.6|4469
1697511600000|2023-10-17 03:00:00|73165.6|73155.6|73167.3|73157.3|73182.7|73168.5|73155.2|73142.6|3863
1697515200000|2023-10-17 04:00:00|73167.4|73157.4|73184.6|73174.6|73196.1|73183.9|73166.1|73156.1|2674
1697518800000|2023-10-17 05:00:00|73184.5|73174.5|73199.9|73189.9|73206.4|73196.4|73178.7|73168.7|4086
1697522400000|2023-10-17 06:00:00|73199.5|73189.5|73202.3|73192.3|73224.2|73214.2|73180.5|73170.5|4983
1697526000000|2023-10-17 07:00:00|73202.4|73192.4|73185.2|73175.2|73215.8|73205.4|73179.8|73169.8|5161
1697529600000|2023-10-17 08:00:00|73185.3|73175.3|73213|73203|73223.2|73213.1|73180.7|73161.4|5441
1697533200000|2023-10-17 09:00:00|73212.7|73202.7|73216|73206|73239.8|73224.3|73202.7|73192.7|4447
1697536800000|2023-10-17 10:00:00|73215.9|73205.9|73224.1|73204.1|73226.7|73213|73187.5|73167.5|5601
1697540400000|2023-10-17 11:00:00|73224.2|73204.2|73227.7|73207.7|73244.5|73227.4|73200.8|73188.3|4733
1697544000000|2023-10-17 12:00:00|73227.8|73207.8|73282.1|73262.1|73300.3|73282.4|73221.1|73201.1|6943
1697547600000|2023-10-17 13:00:00|73283.1|73263.1|73283.5|73263.5|73308.1|73291.3|73262|73242|8617
1697551200000|2023-10-17 14:00:00|73283.4|73263.4|73224.7|73214.7|73287|73267|73192|73180|8009
1697554800000|2023-10-17 15:00:00|73224.6|73214.6|73213.9|73203.9|73248.8|73228.8|73202.7|73189.7|6975
1697558400000|2023-10-17 16:00:00|73214|73204|73245.6|73235.6|73247|73237|73208.5|73196.8|5089
1697562000000|2023-10-17 17:00:00|73245.7|73235.7|73297.2|73277.2|73303.8|73283.8|73241.1|73230.5|4952
1697565600000|2023-10-17 18:00:00|73297.3|73277.3|73290.6|73270.6|73298.2|73282.4|73276.8|73264|4107
1697569200000|2023-10-17 19:00:00|73290.8|73270.8|73256.5|73236.5|73291.1|73273.9|73254.1|73234.1|5066
1697572800000|2023-10-17 20:00:00|73256.6|73236.6|73278.8|73235.9|73279|73252.3|73254.3|73234.3|1811
1697576400000|2023-10-17 21:00:00|73282.9|73235.7|73289.5|73225.9|73301.3|73236.3|73266|73205|2039
1697580000000|2023-10-17 22:00:00|73288.6|73225.8|73271.1|73235|73290.4|73242.7|73260.7|73225.6|3073
1697583600000|2023-10-17 23:00:00|73270.5|73235.5|73256.9|73236.9|73272.8|73245.9|73241.7|73215.2|4182
1697587200000|2023-10-18 00:00:00|73256.7|73236.7|73248.3|73228.3|73285|73265|73242.3|73222.3|3810
1697590800000|2023-10-18 01:00:00|73248.2|73228.2|73200|73180|73261.7|73241.7|73185.3|73169.2|7036
1697594400000|2023-10-18 02:00:00|73196.4|73176.4|73066.5|73056.5|73196.4|73176.4|73052.1|73038.1|7391
1697598000000|2023-10-18 03:00:00|73066.2|73056.2|73105.1|73095.1|73119.3|73109.3|73056.8|73046.8|4409
1697601600000|2023-10-18 04:00:00|73105|73095|73160.6|73150.6|73161.1|73151.1|73100|73090|3138
1697605200000|2023-10-18 05:00:00|73160.5|73150.5|73168.9|73148.9|73181.6|73171.6|73146.3|73136.3|4996
1697608800000|2023-10-18 06:00:00|73169.3|73149.3|73162|73152|73181.5|73166.4|73134.9|73124.9|5363
1697612400000|2023-10-18 07:00:00|73161.9|73151.9|73151.4|73141.4|73166.6|73156.6|73140.4|73130.4|5290
1697616000000|2023-10-18 08:00:00|73151.2|73141.2|73199.4|73179.4|73199.4|73182.2|73150.1|73140.1|4551
1697619600000|2023-10-18 09:00:00|73199.5|73179.5|73230.6|73220.6|73247|73237|73187.6|73177.6|4610
1697623200000|2023-10-18 10:00:00|73230.7|73220.7|73245|73235|73259.1|73249.1|73225.9|73215.9|4073
1697626800000|2023-10-18 11:00:00|73245.1|73235.1|73244.2|73234.2|73248.1|73238.1|73225.6|73212.4|5061
1697630400000|2023-10-18 12:00:00|73244.4|73234.4|73277.1|73267.1|73282.4|73272.4|73231.5|73216.5|6014
1697634000000|2023-10-18 13:00:00|73277|73267|73277|73267|73281.9|73271.9|73249.7|73239.7|7097
1697637600000|2023-10-18 14:00:00|73276.9|73266.9|73289.6|73279.6|73307.3|73292.4|73260.2|73245.7|6176
1697641200000|2023-10-18 15:00:00|73289.3|73279.3|73292.1|73282.1|73306.1|73296.1|73283.4|73273.4|5731
1697644800000|2023-10-18 16:00:00|73292|73282|73292.5|73282.5|73306.4|73296.4|73282|73272|5589
1697648400000|2023-10-18 17:00:00|73292.6|73282.6|73266.1|73246.1|73297.5|73287.5|73250.2|73240.2|6078
1697652000000|2023-10-18 18:00:00|73266|73246|73280.3|73270.3|73288.3|73277.6|73258.1|73244.6|4628
1697655600000|2023-10-18 19:00:00|73280.2|73270.2|73276.8|73266.8|73285.3|73275.3|73267.9|73252.9|3780
1697659200000|2023-10-18 20:00:00|73276.9|73266.9|73286.9|73266.9|73291.2|73271.2|73273.8|73254.4|1409
1697662800000|2023-10-18 21:00:00|73286.8|73266.8|73312.8|73246.2|73317.2|73267.3|73284.7|73239.5|1632
1697666400000|2023-10-18 22:00:00|73313|73246.3|73300.9|73256|73314.1|73272.6|73293.3|73240.8|2218
1697670000000|2023-10-18 23:00:00|73303|73256.6|73278.2|73258.2|73305.9|73268.3|73264.4|73242.2|3432
1697673600000|2023-10-19 00:00:00|73278.1|73258.1|73268.7|73248.7|73308.5|73292.1|73263.4|73243.4|4445
1697677200000|2023-10-19 01:00:00|73270.2|73250.2|73244|73234|73287|73272.9|73225.1|73208.7|6261
1697680800000|2023-10-19 02:00:00|73243.9|73233.9|73260.3|73250.3|73262.2|73252.2|73229.3|73219.3|4482
1697684400000|2023-10-19 03:00:00|73260.4|73250.4|73279.2|73269.2|73283.8|73273.8|73252.5|73242.5|3215
1697688000000|2023-10-19 04:00:00|73279.1|73269.1|73283.9|73273.9|73295|73285|73274.3|73264.3|2953
1697691600000|2023-10-19 05:00:00|73284|73274|73289.6|73279.6|73298.6|73288.6|73273.3|73263.3|4768
1697695200000|2023-10-19 06:00:00|73289.7|73279.7|73302.7|73292.7|73303.6|73293.6|73277|73267|5818
1697698800000|2023-10-19 07:00:00|73302.8|73292.8|73319.7|73309.7|73334.9|73324.9|73283|73273|5430
1697702400000|2023-10-19 08:00:00|73319.6|73309.6|73356.8|73346.8|73361.1|73351.1|73299.8|73288.4|5344
1697706000000|2023-10-19 09:00:00|73356.7|73346.7|73387.2|73377.2|73417.5|73407.5|73341.6|73331.6|5353
1697709600000|2023-10-19 10:00:00|73387.1|73377.1|73367.7|73357.7|73393.7|73383.7|73361.7|73346.2|4824
1697713200000|2023-10-19 11:00:00|73367.8|73357.8|73438.4|73428.4|73476|73466|73363.4|73353.4|4758
1697716800000|2023-10-19 12:00:00|73438.3|73428.3|73369.3|73349.3|73442|73432|73357.6|73344.6|6784
1697720400000|2023-10-19 13:00:00|73369.5|73349.5|73370.5|73350.5|73390.7|73376.1|73341.6|73331.6|7414
1697724000000|2023-10-19 14:00:00|73370.6|73350.6|73393.7|73383.7|73395.7|73385.7|73355.7|73340.8|7023
1697727600000|2023-10-19 15:00:00|73393.8|73383.8|73391|73371|73401.7|73391.7|73351.9|73341.5|6240
1697731200000|2023-10-19 16:00:00|73390.6|73370.6|73344.3|73324.3|73420.8|73400.8|73296|73281.4|10552
1697734800000|2023-10-19 17:00:00|73344.8|73324.8|73321.9|73311.9|73353.7|73340.1|73291.7|73276.5|8528
1697738400000|2023-10-19 18:00:00|73321.6|73311.6|73386.2|73376.2|73393.4|73383.4|73302.6|73282.6|6443
1697742000000|2023-10-19 19:00:00|73386.6|73376.6|73359.1|73339.1|73395.7|73383.9|73355.5|73336.3|5766
1697745600000|2023-10-19 20:00:00|73358.9|73338.9|73375.4|73355.4|73382.2|73362.2|73357.5|73337.5|2319
1697749200000|2023-10-19 21:00:00|73375.5|73355.5|73374|73354|73385|73355.7|73373.7|73344.3|1020
1697752800000|2023-10-19 22:00:00|73379.8|73349.6|73382.9|73340.8|73385.4|73359.9|73372.2|73323.8|4137
1697756400000|2023-10-19 23:00:00|73382.6|73341.4|73367.5|73347.5|73387|73367|73364.5|73331.8|4145
1697760000000|2023-10-20 00:00:00|73367.7|73347.7|73360.6|73350.6|73399.9|73379.9|73360.6|73342.2|5244
1697763600000|2023-10-20 01:00:00|73360.7|73350.7|73322.4|73312.4|73402.2|73382.2|73303|73283|6987
1697767200000|2023-10-20 02:00:00|73322.7|73312.7|73290|73280|73337.5|73327.5|73271.4|73261.4|5026
1697770800000|2023-10-20 03:00:00|73289.9|73279.9|73331.8|73321.8|73337.7|73326.4|73288.5|73278.5|3947
1697774400000|2023-10-20 04:00:00|73331.9|73321.9|73384|73374|73390.2|73380.2|73331.4|73321.4|3620
1697778000000|2023-10-20 05:00:00|73383.9|73373.9|73393.4|73383.4|73397.4|73387.4|73354.6|73344.6|4816
1697781600000|2023-10-20 06:00:00|73393.6|73383.6|73323.3|73313.3|73394.3|73384.3|73317.9|73307.9|6024
1697785200000|2023-10-20 07:00:00|73324|73314|73371.8|73361.8|73385.1|73375.1|73324|73314|5647
1697788800000|2023-10-20 08:00:00|73371.5|73361.5|73381.8|73371.8|73388.1|73374.7|73354.7|73339.9|5392
1697792400000|2023-10-20 09:00:00|73381.9|73371.9|73343.2|73333.2|73383.4|73373.4|73335.7|73325.7|5036
1697796000000|2023-10-20 10:00:00|73343.1|73333.1|73333.4|73323.4|73352|73342|73328.7|73318.7|4488
1697799600000|2023-10-20 11:00:00|73333.5|73323.5|73326.5|73316.5|73356|73346|73326.4|73311.2|5098
1697803200000|2023-10-20 12:00:00|73326.3|73316.3|73329.6|73319.6|73378.1|73360|73313|73303|6252
1697806800000|2023-10-20 13:00:00|73329.7|73319.7|73262|73242|73331.1|73321.1|73227.9|73217.9|7520
1697810400000|2023-10-20 14:00:00|73262.9|73242.9|73229.7|73219.7|73283.3|73269.5|73228.2|73213.6|7764
1697814000000|2023-10-20 15:00:00|73229.6|73219.6|73250.8|73240.8|73259.8|73249.8|73216.2|73203.4|6174
1697817600000|2023-10-20 16:00:00|73250.7|73240.7|73285.4|73265.4|73299.7|73285|73248.7|73238.7|5613
1697821200000|2023-10-20 17:00:00|73285.6|73265.6|73285.2|73275.2|73303|73283.5|73263.6|73250.2|6126
1697824800000|2023-10-20 18:00:00|73284.9|73274.9|73281.4|73271.4|73329.4|73319.4|73277.5|73262.6|4811
1697828400000|2023-10-20 19:00:00|73281.3|73271.3|73292.5|73272.5|73297.2|73280.5|73277.7|73263.8|4350
1697832000000|2023-10-20 20:00:00|73292.4|73272.4|73278.6|73258.6|73311.7|73275.5|73277.9|73228.7|2762
1698004800000|2023-10-22 20:00:00|73303.1|73203.3|73259.2|73133.2|73314.3|73203.3|73254.9|73128.9|26
1698008400000|2023-10-22 21:00:00|73283.6|73157.6|73302.7|73183.7|73328.1|73214.3|73259.9|73140.9|449
1698012000000|2023-10-22 22:00:00|73303.2|73184.2|73311.4|73271.2|73332.5|73273.5|73301.2|73182.2|831
1698015600000|2023-10-22 23:00:00|73311.7|73270.8|73286.1|73266.1|73313.2|73280.9|73276.8|73240|3966
1698019200000|2023-10-23 00:00:00|73286|73266|73331.8|73311.8|73337.7|73317.7|73282.7|73262.7|4294
1698022800000|2023-10-23 01:00:00|73331.7|73311.7|73268.6|73258.6|73343.3|73323.3|73253.8|73240.9|5743
1698026400000|2023-10-23 02:00:00|73268.9|73258.9|73298.6|73288.6|73301.5|73291.5|73264.7|73254.7|3925
1698030000000|2023-10-23 03:00:00|73299.1|73289.1|73295.6|73275.6|73300.5|73290.5|73271.2|73260.6|3627
1698033600000|2023-10-23 04:00:00|73295.7|73275.7|73289.9|73269.9|73301.9|73287.9|73274.8|73262.9|2323
1698037200000|2023-10-23 05:00:00|73289.7|73269.7|73263.2|73253.2|73290.6|73275.8|73245.7|73230.6|4330
1698040800000|2023-10-23 06:00:00|73263.1|73253.1|73242.2|73232.2|73276.5|73266.5|73232|73219.8|5220
1698044400000|2023-10-23 07:00:00|73243.8|73233.8|73251.5|73241.5|73275.1|73265.1|73242|73232|5288
1698048000000|2023-10-23 08:00:00|73251.2|73241.2|73232.3|73222.3|73252.6|73242.6|73210.9|73199.4|4864
1698051600000|2023-10-23 09:00:00|73232.4|73222.4|73269.2|73259.2|73275.8|73265.8|73227.2|73217.2|4600
1698055200000|2023-10-23 10:00:00|73269.3|73259.3|73228.5|73218.5|73271.7|73261.7|73222.5|73212.5|4998
1698058800000|2023-10-23 11:00:00|73228.4|73218.4|73197.1|73187.1|73232.8|73222.1|73194.7|73181.6|4754
1698062400000|2023-10-23 12:00:00|73197|73187|73209.5|73199.5|73214.9|73204.9|73165.6|73148.8|6099
1698066000000|2023-10-23 13:00:00|73209.4|73199.4|73173.6|73163.6|73217.4|73207.4|73161.4|73149.2|7109
1698069600000|2023-10-23 14:00:00|73173.7|73163.7|73167.7|73157.7|73176.9|73166.9|73142.3|73132.3|6856
1698073200000|2023-10-23 15:00:00|73167.6|73157.6|73142.9|73132.9|73171.1|73161.1|73138.5|73128.1|5526
1698076800000|2023-10-23 16:00:00|73142.8|73132.8|73132.4|73122.4|73169.8|73150.9|73128.7|73113.5|5611
1698080400000|2023-10-23 17:00:00|73132.5|73122.5|73152.9|73132.9|73154|73134|73117.6|73105|4361
1698084000000|2023-10-23 18:00:00|73152.8|73132.8|73136.6|73116.6|73158.1|73138.1|73128.8|73110.1|3831
1698087600000|2023-10-23 19:00:00|73136.5|73116.5|73105.2|73085.2|73143.3|73127.7|73104.6|73084.6|5159
1698091200000|2023-10-23 20:00:00|73105.4|73085.4|73113.7|73093.7|73123.3|73103.3|73102.4|73082.4|2499
1698094800000|2023-10-23 21:00:00|73113.4|73093.4|73124.7|73082.6|73135.6|73093.8|73113.4|73074.1|1143
1698098400000|2023-10-23 22:00:00|73124.6|73083.5|73114.7|73094.7|73125.6|73097.7|73109.4|73083|3176
1698102000000|2023-10-23 23:00:00|73114.8|73094.8|73116.7|73096.7|73127.1|73107.1|73108.7|73088.7|3600
1698105600000|2023-10-24 00:00:00|73116.8|73096.8|73066.9|73046.9|73117.2|73100.3|73066.5|73046.5|4421
1698109200000|2023-10-24 01:00:00|73066.8|73046.8|73131.5|73121.5|73150.5|73133.6|73037.7|73017.7|6408
1698112800000|2023-10-24 02:00:00|73130.7|73120.7|73077|73067|73151.9|73141.9|73022.6|73006.1|6439
1698116400000|2023-10-24 03:00:00|73076.8|73066.8|73070.1|73060.1|73089.9|73077.6|73051.3|73041.3|4301
1698120000000|2023-10-24 04:00:00|73070|73060|73098|73088|73104.4|73094.4|73061.1|73051.1|2703
1698123600000|2023-10-24 05:00:00|73098.1|73088.1|73084.8|73074.8|73103.2|73093.2|73077.5|73067.5|4170
1698127200000|2023-10-24 06:00:00|73084.9|73074.9|73091.4|73081.4|73122.4|73112.4|73059.5|73049.5|5670
1698130800000|2023-10-24 07:00:00|73091.3|73081.3|73148.1|73138.1|73149|73139|73080.2|73070.2|6327
1698134400000|2023-10-24 08:00:00|73148.2|73138.2|73178.4|73168.4|73186.4|73173.1|73125.3|73109.9|6144
1698138000000|2023-10-24 09:00:00|73179|73169|73198.6|73188.6|73220.3|73210.3|73161.3|73151.3|5196
1698141600000|2023-10-24 10:00:00|73198.5|73188.5|73215.6|73205.6|73235.5|73225.5|73192.2|73182.2|4857
1698145200000|2023-10-24 11:00:00|73215.7|73205.7|73194.9|73184.9|73227.3|73217.3|73144.4|73132.7|5705
1698148800000|2023-10-24 12:00:00|73194.5|73184.5|73199.8|73189.8|73216.6|73206.6|73172.1|73162.1|5774
1698152400000|2023-10-24 13:00:00|73199.7|73189.7|73189.3|73179.3|73257.6|73239.8|73181.2|73171.2|8092
1698156000000|2023-10-24 14:00:00|73189.1|73179.1|73179.1|73169.1|73213.3|73203.3|73156.3|73143.3|8295
1698159600000|2023-10-24 15:00:00|73179.2|73169.2|73169.2|73159.2|73203.1|73191.1|73165.1|73155.1|5705
1698163200000|2023-10-24 16:00:00|73169|73159|73162.9|73142.9|73171|73159|73144.4|73127.8|5309
1698166800000|2023-10-24 17:00:00|73162.8|73142.8|73129|73119|73173.5|73153.5|73128.9|73111.8|5706
1698170400000|2023-10-24 18:00:00|73128.7|73118.7|73130.8|73120.8|73140.9|73124.7|73120.1|73109.5|3965
1698174000000|2023-10-24 19:00:00|73131.1|73121.1|73137.7|73117.7|73147.1|73128.2|73129.7|73116.2|4253
1698177600000|2023-10-24 20:00:00|73137.5|73117.5|73171|73108|73171|73124.2|73126|73107.4|2709
1698181200000|2023-10-24 21:00:00|73172.6|73107.7|73167.1|73114.5|73194.4|73115.6|73163.7|73105.1|2358
1698184800000|2023-10-24 22:00:00|73164.2|73112.8|73144.3|73124.3|73171.5|73128.2|73128.6|73103.6|5198
1698188400000|2023-10-24 23:00:00|73144.2|73124.2|73119.3|73099.3|73156.2|73127.9|73104.7|73084.7|3500
1698192000000|2023-10-25 00:00:00|73119.4|73099.4|73114.2|73094.2|73148.6|73129.1|73104.2|73087|5282
1698195600000|2023-10-25 01:00:00|73114.3|73094.3|73105.1|73095.1|73137|73122.4|73078.7|73058.7|6257
1698199200000|2023-10-25 02:00:00|73104.9|73094.9|73161.7|73151.7|73163.5|73153.5|73095.8|73085.8|4998
1698202800000|2023-10-25 03:00:00|73161.6|73151.6|73161.4|73151.4|73188.7|73178.7|73152.7|73142.7|4196
1698206400000|2023-10-25 04:00:00|73161.3|73151.3|73142.5|73132.5|73164|73154|73142.5|73132.5|1834
1698210000000|2023-10-25 05:00:00|73142.6|73132.6|73140.9|73130.9|73171.4|73159.2|73130.6|73120.6|4199
1698213600000|2023-10-25 06:00:00|73141|73131|73188.6|73178.6|73189.2|73179.2|73136.1|73126.1|4994
1698217200000|2023-10-25 07:00:00|73188.7|73178.7|73220.1|73210.1|73225.4|73215.4|73178.6|73168.6|5557
1698220800000|2023-10-25 08:00:00|73220.3|73210.3|73247.3|73237.3|73247.5|73237.5|73205.1|73195.1|5364
1698224400000|2023-10-25 09:00:00|73247.6|73237.6|73254.1|73244.1|73262.7|73252.7|73237.3|73227.3|4595
1698228000000|2023-10-25 10:00:00|73254.2|73244.2|73252.3|73242.3|73266.5|73256.5|73234.9|73224.9|4368
1698231600000|2023-10-25 11:00:00|73252.5|73242.5|73261.7|73251.7|73268.9|73258.9|73240.9|73230.9|3723
1698235200000|2023-10-25 12:00:00|73261.8|73251.8|73258|73248|73263.2|73253.2|73237.3|73227.3|4661
1698238800000|2023-10-25 13:00:00|73257.9|73247.9|73262.5|73242.5|73284.2|73274.2|73243.4|73233.4|6432
1698242400000|2023-10-25 14:00:00|73262.4|73242.4|73241.1|73231.1|73307.3|73293.6|73232.7|73222.7|7779
1698246000000|2023-10-25 15:00:00|73241.2|73231.2|73250.9|73240.9|73286.2|73268.9|73217.9|73207.9|7793
1698249600000|2023-10-25 16:00:00|73251.2|73241.2|73303.5|73293.5|73315.1|73303.6|73250.6|73237.9|5137
1698253200000|2023-10-25 17:00:00|73303.4|73293.4|73305.3|73295.3|73312.2|73298.8|73282.5|73271.9|6025
1698256800000|2023-10-25 18:00:00|73305.4|73295.4|73295.2|73285.2|73307.6|73295.5|73292.4|73277.6|3998
1698260400000|2023-10-25 19:00:00|73295.3|73285.3|73301.6|73291.6|73312.4|73297.5|73291.8|73276.9|3565
1698264000000|2023-10-25 20:00:00|73301.9|73291.9|73317.6|73286.2|73320.4|73302.2|73301.9|73284.8|1726
1698267600000|2023-10-25 21:00:00|73318.1|73286|73323.8|73263|73334.2|73286|73317|73239.4|2251
1698271200000|2023-10-25 22:00:00|73326.1|73261.7|73320.2|73300.2|73332|73300.6|73307.9|73256.8|2815
1698274800000|2023-10-25 23:00:00|73317|73297|73316.8|73296.8|73320.9|73300.9|73306.6|73286.6|4203
1698278400000|2023-10-26 00:00:00|73316.4|73296.4|73339.7|73319.7|73341.1|73327.7|73289.3|73274|4069
1698282000000|2023-10-26 01:00:00|73338.4|73318.4|73284.2|73274.2|73346.8|73326.8|73264.7|73254.7|6775
1698285600000|2023-10-26 02:00:00|73284.1|73274.1|73283.5|73273.5|73316.8|73306.8|73269.9|73259.9|5302
1698289200000|2023-10-26 03:00:00|73283.4|73273.4|73296|73286|73308.3|73298.3|73262.8|73252.8|4022
1698292800000|2023-10-26 04:00:00|73295.9|73285.9|73293.7|73283.7|73308.9|73298.9|73283.8|73273.8|3422
1698296400000|2023-10-26 05:00:00|73294.4|73284.4|73286.2|73276.2|73295.7|73285.7|73267.9|73257.9|5443
1698300000000|2023-10-26 06:00:00|73287.2|73277.2|73285.1|73275.1|73312.9|73302.9|73254.3|73240.5|6535
1698303600000|2023-10-26 07:00:00|73284.9|73274.9|73262.7|73252.7|73285.1|73275.1|73259.2|73249.2|6336
1698307200000|2023-10-26 08:00:00|73262.6|73252.6|73293.8|73283.8|73297.8|73287.8|73250.2|73240.2|5036
1698310800000|2023-10-26 09:00:00|73293.7|73283.7|73280.6|73270.6|73317.5|73304.6|73267.2|73257.2|4818
1698314400000|2023-10-26 10:00:00|73280.5|73270.5|73304.9|73294.9|73306.5|73296.5|73267|73257|4155
1698318000000|2023-10-26 11:00:00|73305|73295|73270.2|73260.2|73305.4|73295.4|73269.3|73259.3|4700
1698321600000|2023-10-26 12:00:00|73270.1|73260.1|73245|73235|73294|73274|73236.8|73220.3|8089
1698325200000|2023-10-26 13:00:00|73244.6|73234.6|73285.4|73265.4|73288.2|73278.2|73243|73233|8440
1698328800000|2023-10-26 14:00:00|73286.6|73266.6|73270.7|73260.7|73323.7|73313.7|73255.9|73245.9|7781
1698332400000|2023-10-26 15:00:00|73270.6|73260.6|73247.1|73237.1|73297.2|73287.2|73236.3|73226.3|6864
1698336000000|2023-10-26 16:00:00|73247.4|73237.4|73300.8|73290.8|73307.1|73294.1|73247.3|73237.3|6175
1698339600000|2023-10-26 17:00:00|73300.7|73290.7|73265.7|73255.7|73314.6|73298|73246.1|73234.5|6852
1698343200000|2023-10-26 18:00:00|73265.8|73255.8|73242.9|73232.9|73267.7|73255.8|73238.1|73228.1|5107
1698346800000|2023-10-26 19:00:00|73243.1|73233.1|73249.9|73239.9|73264.3|73250.4|73242.1|73231.9|4546
1698350400000|2023-10-26 20:00:00|73249.8|73239.8|73278|73219.5|73282.2|73241.6|73241.5|73216|1850
1698354000000|2023-10-26 21:00:00|73277.1|73218.5|73277.2|73218.7|73299.5|73225.1|73265.2|73205.4|1255
1698357600000|2023-10-26 22:00:00|73278.9|73218.9|73245.5|73225.5|73283.9|73235.4|73245.2|73214.4|3497
1698361200000|2023-10-26 23:00:00|73245.4|73225.4|73217|73197|73276.4|73235.8|73211.1|73191|8901
1698364800000|2023-10-27 00:00:00|73221.7|73201.7|73242.8|73232.8|73255.9|73239.7|73214.7|73194.7|3706
1698368400000|2023-10-27 01:00:00|73242.7|73232.7|73234.2|73224.2|73264.1|73244.7|73204.8|73191.5|6278
1698372000000|2023-10-27 02:00:00|73234.3|73224.3|73199.2|73189.2|73234.9|73224.9|73165.1|73155.1|4441
1698375600000|2023-10-27 03:00:00|73199.1|73189.1|73207.6|73197.6|73218.5|73208.5|73192.8|73182.8|3645
1698379200000|2023-10-27 04:00:00|73207.5|73197.5|73198.6|73188.6|73209.3|73199.3|73197.5|73183|2980
1698382800000|2023-10-27 05:00:00|73198.2|73188.2|73201.9|73191.9|73209.1|73199.1|73174.5|73164.5|5216
1698386400000|2023-10-27 06:00:00|73201.7|73191.7|73229.9|73219.9|73237.8|73227.8|73178.4|73162.9|5825
1698390000000|2023-10-27 07:00:00|73229.6|73219.6|73227.9|73217.9|73247.4|73237.4|73218.4|73208.4|5788
1698393600000|2023-10-27 08:00:00|73227.7|73217.7|73245.3|73235.3|73251.8|73241.8|73220.9|73210.9|4878
1698397200000|2023-10-27 09:00:00|73245.1|73235.1|73273.4|73263.4|73283.3|73273.3|73236.8|73226.8|4250
1698400800000|2023-10-27 10:00:00|73273.6|73263.6|73307.6|73297.6|73307.6|73297.6|73270.8|73260.8|3824
1698404400000|2023-10-27 11:00:00|73307.9|73297.9|73341.2|73331.2|73354.6|73344.6|73307.9|73297.9|3833
1698408000000|2023-10-27 12:00:00|73340.9|73330.9|73327.7|73317.7|73355.2|73335.2|73307.7|73297.7|6516
1698411600000|2023-10-27 13:00:00|73328.2|73318.2|73335.4|73315.4|73338.7|73328.7|73272.8|73262.8|8614
1698415200000|2023-10-27 14:00:00|73335.2|73315.2|73279.5|73269.5|73347.1|73333.7|73274.4|73262|8480
1698418800000|2023-10-27 15:00:00|73280|73270|73310.4|73300.4|73325.4|73311|73270.9|73260.9|6095
1698422400000|2023-10-27 16:00:00|73310.3|73300.3|73310.8|73300.8|73322.4|73306.3|73300.5|73290.5|4723
1698426000000|2023-10-27 17:00:00|73310.9|73300.9|73315.4|73295.4|73326.7|73316.7|73294.7|73279.5|6176
1698429600000|2023-10-27 18:00:00|73315.6|73295.6|73319.3|73309.3|73324.4|73310.8|73304.1|73289.4|6085
1698433200000|2023-10-27 19:00:00|73319.2|73309.2|73312|73302|73327|73311.2|73307.3|73296.8|6318
1698436800000|2023-10-27 20:00:00|73311.5|73301.5|73372.9|73296.2|73377|73341.6|73293.2|73273.2|5774
1698613200000|2023-10-29 21:00:00|73355.6|73241.9|73378.7|73252.7|73384.2|73265.2|73349.4|73223.4|309
1698616800000|2023-10-29 22:00:00|73379.6|73253.6|73340.1|73296.5|73380.1|73298.7|73328|73247.2|2413
1698620400000|2023-10-29 23:00:00|73340|73296.7|73337.7|73301.5|73344.5|73310.3|73327.3|73291|4617
1698624000000|2023-10-30 00:00:00|73336|73304.1|73298.9|73278.9|73354.9|73334.9|73286.2|73269.1|5536
1698627600000|2023-10-30 01:00:00|73299.2|73279.2|73258.2|73248.2|73305.6|73285.6|73246.9|73233.7|6152
1698631200000|2023-10-30 02:00:00|73258.6|73248.6|73289.8|73279.8|73294.6|73284.6|73239.7|73229.7|5402
1698634800000|2023-10-30 03:00:00|73289.9|73279.9|73293.7|73283.7|73298|73288|73256.5|73246.5|4156
1698638400000|2023-10-30 04:00:00|73293.6|73283.6|73276.6|73266.6|73301.4|73291.4|73273.7|73263.7|2511
1698642000000|2023-10-30 05:00:00|73276.5|73266.5|73278.3|73268.3|73289.8|73279.8|73275|73265|4786
1698645600000|2023-10-30 06:00:00|73278.7|73268.7|73282.1|73272.1|73287|73277|73260.8|73250.8|4437
1698649200000|2023-10-30 07:00:00|73282|73272|73315.9|73305.9|73324|73314|73272.1|73262.1|4918
1698652800000|2023-10-30 08:00:00|73315.6|73305.6|73316.1|73306.1|73324.9|73314.9|73297.9|73287.9|4935
1698656400000|2023-10-30 09:00:00|73316|73306|73269.6|73259.6|73316.4|73306.4|73255.1|73245.1|4448
1698660000000|2023-10-30 10:00:00|73269.5|73259.5|73292.4|73282.4|73297.2|73287.2|73258.6|73244.3|4370
1698663600000|2023-10-30 11:00:00|73292|73282|73284.9|73274.9|73297.2|73287.2|73275.8|73265.8|4505
1698667200000|2023-10-30 12:00:00|73285|73275|73261.9|73251.9|73298.9|73288.9|73259.7|73249.7|5112
1698670800000|2023-10-30 13:00:00|73261.6|73251.6|73253.9|73243.9|73262.2|73252.2|73234.9|73224.9|6868
1698674400000|2023-10-30 14:00:00|73253.7|73243.7|73278.4|73268.4|73298.1|73288.1|73234.4|73216|7713
1698678000000|2023-10-30 15:00:00|73278.8|73268.8|73269.8|73259.8|73279.4|73269.4|73243.5|73233.5|5530
1698681600000|2023-10-30 16:00:00|73269.9|73259.9|73264.9|73254.9|73289.7|73273.8|73261.1|73251.1|4810
1698685200000|2023-10-30 17:00:00|73265|73255|73255.8|73235.8|73278.4|73263.1|73247|73231.1|4381
1698688800000|2023-10-30 18:00:00|73256|73236|73247.4|73237.4|73268|73253.1|73246|73231.4|4835
1698692400000|2023-10-30 19:00:00|73247.2|73237.2|73255.2|73235.2|73267|73251.9|73243.8|73233.8|3862
1698696000000|2023-10-30 20:00:00|73254.7|73234.7|73277.8|73230.2|73280.5|73243.6|73249.5|73227.5|3967
1698699600000|2023-10-30 21:00:00|73283.5|73230.3|73283.1|73228.8|73303|73230.3|73262.7|73214.8|3387
1698703200000|2023-10-30 22:00:00|73285|73224.9|73275.2|73234.1|73288.9|73244.5|73264|73222.9|2189
1698706800000|2023-10-30 23:00:00|73275|73234.9|73265.5|73245.5|73282.6|73262.1|73262.2|73232|2518
1698710400000|2023-10-31 00:00:00|73265.6|73245.6|73281.8|73261.8|73300.8|73285.4|73249.8|73229.8|3868
1698714000000|2023-10-31 01:00:00|73281.7|73261.7|73231.3|73221.3|73315.6|73295.6|73230.2|73215.3|7300
1698717600000|2023-10-31 02:00:00|73231.2|73221.2|73266.3|73246.3|73283.5|73267.5|73218.9|73207.7|6790
1698721200000|2023-10-31 03:00:00|73266.6|73246.6|73266|73256|73293|73273|73255.8|73235.8|6276
1698724800000|2023-10-31 04:00:00|73266.1|73256.1|73295.2|73285.2|73312.9|73302.9|73262.7|73252.2|3984
1698728400000|2023-10-31 05:00:00|73295.4|73285.4|73308.9|73298.9|73314|73304|73281|73271|4559
1698732000000|2023-10-31 06:00:00|73309|73299|73337.8|73327.8|73343.7|73333.7|73294|73281.1|5313
1698735600000|2023-10-31 07:00:00|73337.9|73327.9|73325.3|73315.3|73342|73332|73316.1|73300.9|4981
1698739200000|2023-10-31 08:00:00|73325|73315|73353.8|73343.8|73377|73367|73322.1|73312.1|5092
1698742800000|2023-10-31 09:00:00|73353.7|73343.7|73306.7|73296.7|73354.5|73344.5|73303.9|73293.9|5095
1698746400000|2023-10-31 10:00:00|73306.5|73296.5|73320.8|73310.8|73325.3|73314.3|73299.6|73289.6|4488
1698750000000|2023-10-31 11:00:00|73320.9|73310.9|73321.9|73311.9|73341.5|73331.5|73315.4|73305.4|3938
1698753600000|2023-10-31 12:00:00|73323|73313|73359.7|73349.7|73362|73352|73311|73301|5879
1698757200000|2023-10-31 13:00:00|73360.1|73350.1|73387.3|73367.3|73389.4|73379.4|73345.3|73325.3|7275
1698760800000|2023-10-31 14:00:00|73387.4|73367.4|73398.7|73388.7|73401.8|73391.8|73345.4|73335.4|6909
1698764400000|2023-10-31 15:00:00|73398.2|73388.2|73425.3|73415.3|73429.6|73419.6|73386.7|73376.7|5303
1698768000000|2023-10-31 16:00:00|73425.5|73415.5|73408.5|73398.5|73446|73436|73402.2|73392.2|5924
1698771600000|2023-10-31 17:00:00|73408.3|73398.3|73415.2|73395.2|73428.3|73415.3|73381.5|73371.5|5867
1698775200000|2023-10-31 18:00:00|73415|73395|73418.7|73408.7|73436.8|73423.8|73412.1|73394.2|5478
1698778800000|2023-10-31 19:00:00|73418.8|73408.8|73436.4|73416.4|73442.2|73426.5|73404.8|73390.5|4471
1698782400000|2023-10-31 20:00:00|73436.1|73416.1|73456.4|73383.8|73456.4|73430.1|73423.1|73383.8|3128
1698786000000|2023-10-31 21:00:00|73456.6|73383.4|73444.6|73372.6|73460.2|73386.8|73443.9|73366.8|1043
1698789600000|2023-10-31 22:00:00|73445.3|73373|73419.9|73399.9|73449.3|73411.9|73416.3|73370.7|3349
1698793200000|2023-10-31 23:00:00|73420.1|73400.1|73418.2|73398.2|73433|73413|73400|73380|3850
1698796800000|2023-11-01 00:00:00|73418.3|73398.3|73375.5|73365.5|73434.2|73414.2|73373|73357.2|4342
1698800400000|2023-11-01 01:00:00|73377.1|73367.1|73380.9|73370.9|73396|73377.5|73355.6|73340.2|6023
1698804000000|2023-11-01 02:00:00|73380.8|73370.8|73357.8|73347.8|73392.1|73382.1|73343.7|73333.7|4628
1698807600000|2023-11-01 03:00:00|73357.6|73347.6|73351|73341|73359.2|73349.2|73339.1|73329.1|3248
1698811200000|2023-11-01 04:00:00|73351.1|73341.1|73385|73375|73387.1|73377.1|73350.2|73340.2|3004
1698814800000|2023-11-01 05:00:00|73385.1|73375.1|73388.7|73378.7|73394.8|73384.8|73373.4|73363.4|3275
1698818400000|2023-11-01 06:00:00|73388.6|73378.6|73376.2|73366.2|73388.6|73378.6|73356.5|73346.5|3889
1698822000000|2023-11-01 07:00:00|73376.1|73366.1|73379.2|73369.2|73391.3|73381.3|73367.9|73357.9|4100
1698825600000|2023-11-01 08:00:00|73379.3|73369.3|73371.3|73361.3|73393.7|73383.7|73367.9|73357.9|3796
1698829200000|2023-11-01 09:00:00|73371.4|73361.4|73384.4|73374.4|73396.3|73386.3|73368.1|73358.1|3633
1698832800000|2023-11-01 10:00:00|73384.5|73374.5|73375|73365|73387.6|73377.6|73364|73354|3351
1698836400000|2023-11-01 11:00:00|73375.1|73365.1|73368.3|73358.3|73379|73369|73362.8|73352.8|3449
1698840000000|2023-11-01 12:00:00|73368.8|73358.8|73376.4|73366.4|73397.5|73377.5|73352.8|73341.3|6747
1698843600000|2023-11-01 13:00:00|73375.6|73365.6|73387.7|73367.7|73400.4|73385.1|73363.8|73352.9|8528
1698847200000|2023-11-01 14:00:00|73387.3|73367.3|73345.9|73335.9|73395.1|73367.3|73294.6|73284.6|8184
1698850800000|2023-11-01 15:00:00|73345.8|73335.8|73373.9|73363.9|73383.9|73373.9|73336.7|73326.7|5873
1698854400000|2023-11-01 16:00:00|73374|73364|73402.8|73392.8|73415|73401.7|73374|73360.8|4768
1698858000000|2023-11-01 17:00:00|73402.7|73392.7|73417.5|73355.9|73417.5|73398.6|73387.2|73355.9|4748
1698861600000|2023-11-01 18:00:00|73419.3|73354.8|73372.7|73352.7|73424.7|73404.7|73350|73330|9833
1698865200000|2023-11-01 19:00:00|73372.8|73352.8|73338.1|73318.1|73379.1|73359.1|73322.5|73302.5|7828
1698868800000|2023-11-01 20:00:00|73338.2|73318.2|73373.5|73336.6|73374.2|73351|73317.3|73297.3|3960
1698872400000|2023-11-01 21:00:00|73373.7|73335.9|73388.3|73327.5|73413.1|73340.4|73361.3|73310.2|3221
1698876000000|2023-11-01 22:00:00|73384.6|73324.4|73342.6|73294.2|73391.7|73346.4|73320.3|73284.6|4367
1698879600000|2023-11-01 23:00:00|73341.9|73294.8|73306.7|73286.7|73346.2|73301.6|73306.6|73283.1|8511
1698883200000|2023-11-02 00:00:00|73307.5|73287.5|73239.6|73219.6|73307.9|73287.9|73231.9|73211.9|5126
1698886800000|2023-11-02 01:00:00|73239.7|73219.7|73286.1|73276.1|73296.8|73286.8|73231.2|73212.9|6734
1698890400000|2023-11-02 02:00:00|73287|73277|73284.4|73274.4|73300.5|73290.5|73260.2|73250.2|5036
1698894000000|2023-11-02 03:00:00|73284.5|73274.5|73267.1|73257.1|73299.8|73289.8|73260.2|73250.2|3936
1698897600000|2023-11-02 04:00:00|73267.2|73257.2|73298.4|73288.4|73299.5|73289.5|73266.8|73256.8|3379
1698901200000|2023-11-02 05:00:00|73298.5|73288.5|73318.1|73308.1|73328|73318|73292.7|73282.7|4112
1698904800000|2023-11-02 06:00:00|73318|73308|73325.6|73315.6|73334.9|73324.9|73310.9|73300.9|4225
1698908400000|2023-11-02 07:00:00|73325.7|73315.7|73336.5|73326.5|73355.6|73343.7|73317.8|73307.8|5231
1698912000000|2023-11-02 08:00:00|73336.6|73326.6|73337.7|73327.7|73354.6|73344.6|73310|73300|5339
1698915600000|2023-11-02 09:00:00|73337.5|73327.5|73289.7|73279.7|73338.6|73328.6|73274.3|73260.2|5533
1698919200000|2023-11-02 10:00:00|73289.8|73279.8|73257.8|73247.8|73291.3|73281.3|73254.6|73244.6|4617
1698922800000|2023-11-02 11:00:00|73257.7|73247.7|73269.3|73259.3|73281|73271|73250|73240|4054
1698926400000|2023-11-02 12:00:00|73269.4|73259.4|73235.9|73225.9|73273|73263|73228.6|73218.6|7151
1698930000000|2023-11-02 13:00:00|73235.8|73225.8|73272.7|73252.7|73285.5|73272.9|73225.2|73215.2|7578
1698933600000|2023-11-02 14:00:00|73273|73253|73265.1|73255.1|73315.2|73305.2|73262.2|73248.3|7231
1698937200000|2023-11-02 15:00:00|73265.2|73255.2|73279.7|73269.7|73287|73276.2|73247.5|73237.5|6641
1698940800000|2023-11-02 16:00:00|73280.1|73270.1|73309|73299|73315.5|73303.3|73280.1|73266.3|5819
1698944400000|2023-11-02 17:00:00|73308.9|73298.9|73300.6|73290.6|73318.6|73307.1|73290.8|73278.1|3850
1698948000000|2023-11-02 18:00:00|73300.7|73290.7|73295.8|73285.8|73305.6|73293.4|73281|73265.9|4798
1698951600000|2023-11-02 19:00:00|73296|73286|73293.7|73273.7|73308.4|73292.3|73292.4|73273.5|4010
1698955200000|2023-11-02 20:00:00|73293.3|73273.3|73303|73241.9|73306.5|73281.8|73283.2|73241.9|3338
1698958800000|2023-11-02 21:00:00|73303.9|73238.1|73300.1|73232.5|73314.8|73238.4|73296.6|73215|2106
1698962400000|2023-11-02 22:00:00|73297.3|73233.9|73292.4|73248.5|73306.5|73277.5|73279|73233.9|4413
1698966000000|2023-11-02 23:00:00|73292|73248.9|73285.4|73265.4|73301.9|73279.4|73280|73248.2|3534
1698969600000|2023-11-03 00:00:00|73285.1|73265.1|73296.9|73276.9|73319|73299|73267.6|73247.6|3588
1698973200000|2023-11-03 01:00:00|73296.8|73276.8|73282.5|73272.5|73312.7|73292.7|73260.4|73245.9|6464
1698976800000|2023-11-03 02:00:00|73282.6|73272.6|73222.8|73212.8|73286.4|73276.4|73194.4|73184.4|6114
1698980400000|2023-11-03 03:00:00|73222.9|73212.9|73223.4|73213.4|73238.2|73228.2|73210.3|73196.1|4189
1698984000000|2023-11-03 04:00:00|73223.2|73213.2|73213.3|73203.3|73231.5|73219.5|73200.2|73190.2|3400
1698987600000|2023-11-03 05:00:00|73213.2|73203.2|73229|73219|73233.7|73223.7|73210.1|73200.1|3770
1698991200000|2023-11-03 06:00:00|73228.7|73218.7|73221.9|73211.9|73250.5|73240.5|73218.8|73199.5|4315
1698994800000|2023-11-03 07:00:00|73222|73212|73223.6|73213.6|73241.9|73231.9|73196.7|73186.7|4771
1698998400000|2023-11-03 08:00:00|73223.5|73213.5|73243.4|73233.4|73248.1|73238.1|73214.5|73204.5|4498
1699002000000|2023-11-03 09:00:00|73243.3|73233.3|73230.2|73220.2|73258.1|73248.1|73221.8|73211.8|3820
1699005600000|2023-11-03 10:00:00|73230.4|73220.4|73245.9|73235.9|73252.1|73242.1|73228.8|73218.8|4460
1699009200000|2023-11-03 11:00:00|73245.8|73235.8|73235.1|73225.1|73256.7|73246.7|73231.2|73221.2|4833
1699012800000|2023-11-03 12:00:00|73235.2|73225.2|73080.3|73070.3|73253.6|73229.5|73061.8|73041.8|7833
1699016400000|2023-11-03 13:00:00|73080|73070|73057.3|73037.3|73129.5|73114.4|73028.7|73015.6|9895
1699020000000|2023-11-03 14:00:00|73057|73037|73053.8|73043.8|73113.4|73096.6|73027.4|73007.4|9112
1699023600000|2023-11-03 15:00:00|73053.7|73043.7|72962|72942|73060.9|73050.9|72941.7|72930.8|6786
1699027200000|2023-11-03 16:00:00|72961.7|72941.7|72908.9|72888.9|72961.7|72945|72896.1|72879.3|6957
1699030800000|2023-11-03 17:00:00|72909|72889|72878.6|72868.6|72909.4|72890.3|72872.8|72862.8|5252
1699034400000|2023-11-03 18:00:00|72878.7|72868.7|72879.1|72859.1|72893.5|72877.9|72868.1|72854.9|4834
1699038000000|2023-11-03 19:00:00|72879|72859|72877|72857|72887.9|72870.4|72871.7|72851.7|5505
1699041600000|2023-11-03 20:00:00|72877.1|72857.1|72890.3|72870.3|72902.8|72882.8|72876.1|72856.1|4927
1699218000000|2023-11-05 21:00:00|72988.8|72877.3|72949.1|72859.4|73079.9|72953.9|72923.8|72832.8|63
1699221600000|2023-11-05 22:00:00|72967.6|72851.9|72946.5|72873.1|72986.4|72884.5|72904.1|72838.5|1242
1699225200000|2023-11-05 23:00:00|72946.6|72873.2|72904.9|72882.9|72949.8|72887.3|72877.1|72849.6|4222
1699228800000|2023-11-06 00:00:00|72904.2|72882.2|72881.2|72861.2|72934.6|72914.6|72868.1|72849.9|4989
1699232400000|2023-11-06 01:00:00|72881.1|72861.1|72869.8|72859.8|72937.9|72925.1|72849.7|72829.7|7061
1699236000000|2023-11-06 02:00:00|72869.6|72859.6|72891.9|72881.9|72912.5|72897.1|72830.5|72820.5|6167
1699239600000|2023-11-06 03:00:00|72892|72882|72874.5|72864.5|72906.4|72896.4|72865.3|72855.3|4308
1699243200000|2023-11-06 04:00:00|72874.2|72864.2|72826.2|72816.2|72878.6|72868.6|72820.2|72810.2|4030
1699246800000|2023-11-06 05:00:00|72826.3|72816.3|72858.6|72848.6|72865.5|72855.5|72826.2|72816.2|4498
1699250400000|2023-11-06 06:00:00|72858.5|72848.5|72871.1|72861.1|72888.1|72878.1|72851.9|72841.9|3925
1699254000000|2023-11-06 07:00:00|72870.7|72860.7|72878|72868|72893.5|72883.5|72842.1|72829|4784
1699257600000|2023-11-06 08:00:00|72876.5|72866.5|72749.1|72739.1|72885.1|72875.1|72749.1|72736|5504
1699261200000|2023-11-06 09:00:00|72749|72739|72765.5|72755.5|72772.4|72762.4|72707.1|72697.1|4955
1699264800000|2023-11-06 10:00:00|72765.4|72755.4|72772.9|72752.9|72780.6|72765.3|72710.6|72700.6|4275
1699268400000|2023-11-06 11:00:00|72773|72753|72793.1|72783.1|72794.6|72784.6|72769.7|72753|3699
1699272000000|2023-11-06 12:00:00|72793.2|72783.2|72839.3|72819.3|72842.1|72824.9|72789.5|72779.5|3713
1699275600000|2023-11-06 13:00:00|72839.6|72819.6|72828.4|72818.4|72856.3|72836.3|72817.2|72802.1|5892
1699279200000|2023-11-06 14:00:00|72828.1|72818.1|72762.5|72752.5|72828.4|72818.4|72749.6|72739.6|6638
1699282800000|2023-11-06 15:00:00|72762.6|72752.6|72761|72751|72784.7|72771.9|72726.5|72711|6178
1699286400000|2023-11-06 16:00:00|72761.1|72751.1|72746.4|72726.4|72783.3|72763.3|72740|72724.7|6630
1699290000000|2023-11-06 17:00:00|72746.7|72726.7|72818.2|72798.2|72818.7|72798.7|72745.8|72725.8|4174
1699293600000|2023-11-06 18:00:00|72818.4|72798.4|72822.4|72802.4|72832.9|72817.9|72807.8|72787.8|4432
1699297200000|2023-11-06 19:00:00|72822.8|72802.8|72837.6|72817.6|72841|72821|72816.2|72800.1|4794
1699300800000|2023-11-06 20:00:00|72838.1|72818.1|72857.4|72837.4|72858.6|72838.6|72837.6|72817.6|3843
1699304400000|2023-11-06 21:00:00|72857.3|72837.3|72888.8|72769.8|72890.7|72844.8|72827.4|72769.8|3012
1699308000000|2023-11-06 22:00:00|72887.7|72768.7|72876.7|72796.1|72894.2|72799.5|72872.4|72762.8|1937
1699311600000|2023-11-06 23:00:00|72875.3|72792.9|72847.9|72827.9|72876.5|72839.3|72844.1|72792.9|3811
1699315200000|2023-11-07 00:00:00|72848.2|72828.2|72859|72839|72884.7|72864.7|72825.3|72805.3|4253
1699318800000|2023-11-07 01:00:00|72856.1|72836.1|72859.2|72839.2|72882|72862|72817.2|72797.2|6369
1699322400000|2023-11-07 02:00:00|72859.3|72839.3|72836.8|72816.8|72869.4|72849.4|72811.8|72794.1|5149
1699326000000|2023-11-07 03:00:00|72836.7|72816.7|72855.5|72845.5|72871.9|72855.9|72820.5|72800.5|5517
1699329600000|2023-11-07 04:00:00|72855.6|72845.6|72882|72862|72884.5|72867.3|72851.9|72840.1|3786
1699333200000|2023-11-07 05:00:00|72882.1|72862.1|72862.6|72842.6|72893.4|72882.3|72856.8|72841|4498
1699336800000|2023-11-07 06:00:00|72862.7|72842.7|72904.5|72884.5|72907.2|72891.3|72850.7|72830.7|4874
1699340400000|2023-11-07 07:00:00|72904.8|72884.8|72913.7|72903.7|72933.4|72918.3|72891.7|72881.7|4123
1699344000000|2023-11-07 08:00:00|72913.6|72903.6|72874.8|72864.8|72945|72929.3|72873.8|72860.6|4947
1699347600000|2023-11-07 09:00:00|72874.7|72864.7|72886.6|72876.6|72892|72882|72870.6|72860.6|3774
1699351200000|2023-11-07 10:00:00|72886.8|72876.8|72871.4|72861.4|72906.3|72891|72860.4|72850.4|4102
1699354800000|2023-11-07 11:00:00|72872.8|72862.8|72909.3|72889.3|72926.8|72911.3|72872.7|72862.7|4358
1699358400000|2023-11-07 12:00:00|72909.5|72889.5|72903.9|72883.9|72911.1|72901.1|72882.4|72867|4579
1699362000000|2023-11-07 13:00:00|72903.8|72883.8|72896.6|72876.6|72928.4|72911.5|72884.4|72870.1|5516
1699365600000|2023-11-07 14:00:00|72896.3|72876.3|72927.6|72907.6|72956.7|72940.7|72891.1|72872.1|6013
1699369200000|2023-11-07 15:00:00|72927.7|72907.7|72835.5|72825.5|72927.9|72910.2|72823.5|72809.9|6129
1699372800000|2023-11-07 16:00:00|72835.3|72825.3|72849.7|72829.7|72862.5|72847.5|72814.9|72803.4|5926
1699376400000|2023-11-07 17:00:00|72849.9|72829.9|72862.1|72842.1|72882.4|72865.3|72848.2|72828.2|4575
1699380000000|2023-11-07 18:00:00|72861.8|72841.8|72796.4|72776.4|72864.3|72844.3|72795.9|72775.9|5014
1699383600000|2023-11-07 19:00:00|72796.7|72776.7|72777.8|72757.8|72799.1|72779.1|72768.6|72748.6|4449
1699387200000|2023-11-07 20:00:00|72777.9|72757.9|72779.9|72759.9|72793.5|72775.4|72773.8|72753.8|4768
1699390800000|2023-11-07 21:00:00|72780|72760|72853.9|72734.9|72864|72772|72770.3|72733.2|2737
1699394400000|2023-11-07 22:00:00|72859.1|72740.1|72828.4|72746.3|72869.3|72760.8|72828.4|72735.9|2108
1699398000000|2023-11-07 23:00:00|72828.3|72749.8|72798.8|72778.8|72828.3|72780.3|72794.5|72749.8|3726
1699401600000|2023-11-08 00:00:00|72799.1|72779.1|72815.9|72795.9|72824.2|72804.2|72757.5|72737.5|3954
1699405200000|2023-11-08 01:00:00|72816|72796|72761.6|72741.6|72838.6|72818.6|72738.3|72718.3|6179
1699408800000|2023-11-08 02:00:00|72758.3|72738.3|72748.2|72738.2|72773.6|72760.9|72676.8|72656.8|6593
1699412400000|2023-11-08 03:00:00|72747.9|72737.9|72765.4|72755.4|72779.4|72769|72741.3|72723.4|3928
1699416000000|2023-11-08 04:00:00|72765.3|72755.3|72773.4|72763.4|72798.4|72779.1|72759.9|72749.9|3399
1699419600000|2023-11-08 05:00:00|72773.2|72763.2|72803.1|72793.1|72811.5|72800.1|72764|72748.8|4581
1699423200000|2023-11-08 06:00:00|72802.9|72792.9|72847.6|72827.6|72849.9|72829.9|72795.9|72785.9|5402
1699426800000|2023-11-08 07:00:00|72847.7|72827.7|72838.1|72828.1|72854.8|72844.8|72821.7|72810.3|4682
1699430400000|2023-11-08 08:00:00|72838|72828|72848.4|72838.4|72853.9|72843.9|72790.3|72773.6|5327
1699434000000|2023-11-08 09:00:00|72848.2|72838.2|72873.7|72863.7|72875.1|72865.1|72848.2|72835.6|4456
1699437600000|2023-11-08 10:00:00|72873.8|72863.8|72868.7|72858.7|72882|72869.8|72861.2|72842.2|4275
1699441200000|2023-11-08 11:00:00|72868.6|72858.6|72839.3|72829.3|72869.9|72859|72838.4|72824.4|3746
1699444800000|2023-11-08 12:00:00|72839.4|72829.4|72890.9|72870.9|72895.9|72878.5|72839.3|72821.3|4057
1699448400000|2023-11-08 13:00:00|72891.1|72871.1|72876.1|72856.1|72892.6|72879.2|72875.1|72855.7|4943
1699452000000|2023-11-08 14:00:00|72875.8|72855.8|72834.6|72814.6|72877.5|72863.6|72826.7|72806.7|5614
1699455600000|2023-11-08 15:00:00|72834.8|72814.8|72863.9|72853.9|72879.4|72864.3|72830.8|72810.8|5726
1699459200000|2023-11-08 16:00:00|72864.3|72854.3|72816.8|72806.8|72868.4|72858.4|72814.2|72798.4|5522
1699462800000|2023-11-08 17:00:00|72816.9|72806.9|72846.9|72826.9|72867.2|72852.6|72816.7|72806.5|4466
1699466400000|2023-11-08 18:00:00|72846.5|72826.5|72845.4|72825.4|72864.1|72844.1|72840|72820|5827
1699470000000|2023-11-08 19:00:00|72845.6|72825.6|72863|72843|72865.7|72845.7|72845|72825|4363
1699473600000|2023-11-08 20:00:00|72862.9|72842.9|72878.3|72858.3|72882.5|72863.5|72856.2|72840|3779
1699477200000|2023-11-08 21:00:00|72878.4|72858.4|72886.9|72853.4|72899|72879|72871|72851|3122
1699480800000|2023-11-08 22:00:00|72885.1|72852.6|72879.8|72830.6|72909.7|72853.2|72877.2|72811.6|2296
1699484400000|2023-11-08 23:00:00|72881.1|72832.2|72870.5|72850.5|72896.9|72860.3|72865.2|72831.2|5441
1699488000000|2023-11-09 00:00:00|72870.6|72850.6|72858.3|72838.3|72891.9|72871.9|72858.3|72838.3|3451
1699491600000|2023-11-09 01:00:00|72859.2|72839.2|72856.6|72836.6|72879.7|72859.7|72812.1|72795.2|5478
1699495200000|2023-11-09 02:00:00|72856.7|72836.7|72875.2|72865.2|72876.1|72866.1|72834.2|72820|4464
1699498800000|2023-11-09 03:00:00|72875.3|72865.3|72886.1|72876.1|72901.7|72891.7|72869.4|72858.9|3696
1699502400000|2023-11-09 04:00:00|72886.2|72876.2|72881.5|72871.5|72891.2|72880.7|72871.7|72858.3|2587
1699506000000|2023-11-09 05:00:00|72881.4|72871.4|72913.8|72903.8|72926.8|72916.8|72876.8|72866.8|4148
1699509600000|2023-11-09 06:00:00|72913.7|72903.7|72922.6|72912.6|72932.3|72922.3|72904.8|72888.9|4446
1699513200000|2023-11-09 07:00:00|72922.5|72912.5|72929.2|72919.2|72951.9|72935|72915.3|72905.3|4126
1699516800000|2023-11-09 08:00:00|72929.3|72919.3|72945.3|72935.3|72958.4|72941.8|72927.2|72915.3|4887
1699520400000|2023-11-09 09:00:00|72945.4|72935.4|72953.5|72943.5|72958.8|72945.4|72939.5|72925.4|3953
1699524000000|2023-11-09 10:00:00|72953.4|72943.4|72955.5|72945.5|72960.6|72950.6|72949.5|72939.5|3226
1699527600000|2023-11-09 11:00:00|72955.3|72945.3|72951|72941|72969.5|72955.5|72949.2|72939.2|2904
1699531200000|2023-11-09 12:00:00|72951.1|72941.1|72963.2|72953.2|72969.8|72953.6|72945.4|72932.1|2578
1699534800000|2023-11-09 13:00:00|72962.6|72952.6|72936.7|72926.7|72972|72958.4|72929.7|72919.7|5258
1699538400000|2023-11-09 14:00:00|72936.6|72926.6|72901.9|72881.9|72945.8|72935.8|72895.4|72875.9|6032
1699542000000|2023-11-09 15:00:00|72902|72882|72948.9|72938.9|72950.4|72940.4|72900.3|72880.3|6349
1699545600000|2023-11-09 16:00:00|72949.5|72939.5|72956.9|72946.9|72963.5|72951.5|72938.7|72928.7|4064
1699549200000|2023-11-09 17:00:00|72956.7|72946.7|72971.5|72951.5|72975.9|72959.7|72954.1|72934.9|3483
1699552800000|2023-11-09 18:00:00|72971.7|72951.7|72975.8|72955.8|72999.7|72983.9|72946.2|72927.7|7471
1699556400000|2023-11-09 19:00:00|72976|72956|72998.3|72978.3|73032.2|73012.2|72971.4|72953.6|6696
1699560000000|2023-11-09 20:00:00|72998.2|72978.2|73023.4|73003.4|73029|73009|72991.9|72971.9|4146
1699563600000|2023-11-09 21:00:00|73022.6|73002.6|73012.2|72952.1|73024.6|73004.6|72983.3|72952.1|7024
1699567200000|2023-11-09 22:00:00|73014.5|72952.8|73036.1|72956.4|73049.1|72966.8|73011.7|72941.2|4765
1699570800000|2023-11-09 23:00:00|73033.2|72959.8|73004.5|72984.5|73033.2|73001.9|72993.8|72958.8|5469
1699574400000|2023-11-10 00:00:00|73004.4|72984.4|72994.3|72974.3|73033.3|73013.3|72983.6|72963.6|4516
1699578000000|2023-11-10 01:00:00|72994.4|72974.4|72996.7|72976.7|73034.2|73014.2|72975|72959.6|5915
1699581600000|2023-11-10 02:00:00|72996.5|72976.5|73018.6|73008.6|73024.4|73009.8|72984.4|72974.4|4429
1699585200000|2023-11-10 03:00:00|73018.5|73008.5|73019.2|72999.2|73030.1|73015.2|72985|72975|3464
1699588800000|2023-11-10 04:00:00|73019.3|72999.3|73021.1|73011.1|73029.2|73018.9|73007.4|72997.4|2958
1699592400000|2023-11-10 05:00:00|73021.2|73011.2|73007.1|72997.1|73040.9|73026.3|72998|72979.7|3953
1699596000000|2023-11-10 06:00:00|73007|72997|73032.3|73012.3|73037.3|73027.3|73006.3|72996.3|3783
1699599600000|2023-11-10 07:00:00|73032.6|73012.6|73037.5|73027.5|73052.3|73040.5|73021.6|73009.2|4773
1699603200000|2023-11-10 08:00:00|73037.9|73027.9|73029.4|73019.4|73049.2|73039.2|73018.3|73007.7|4418
1699606800000|2023-11-10 09:00:00|73029.2|73019.2|72991.7|72981.7|73048.9|73034.8|72990.1|72978.2|4094
1699610400000|2023-11-10 10:00:00|72990.6|72980.6|73007.9|72987.9|73040.3|73028.9|72984.9|72970.4|4788
1699614000000|2023-11-10 11:00:00|73008|72988|73023.7|73013.7|73027.8|73014.1|73001.9|72986.2|4236
1699617600000|2023-11-10 12:00:00|73023.9|73013.9|73016.8|72996.8|73041.5|73024.8|73007.8|72987.8|4491
1699621200000|2023-11-10 13:00:00|73017|72997|73018.9|72998.9|73037.5|73023.9|73007.2|72989.2|6427
1699624800000|2023-11-10 14:00:00|73018.8|72998.8|73066.6|73046.6|73067.2|73047.2|73010.4|72992.9|5842
1699628400000|2023-11-10 15:00:00|73066.9|73046.9|73063.5|73053.5|73078.8|73067.4|73035.6|73025.6|6403
1699632000000|2023-11-10 16:00:00|73063.6|73053.6|73072.3|73062.3|73086.5|73071.5|73047.2|73037.2|5313
1699635600000|2023-11-10 17:00:00|73072.5|73062.5|73071.1|73051.1|73083.6|73063.6|73062.6|73048|4307
1699639200000|2023-11-10 18:00:00|73071.3|73051.3|73073.2|73053.2|73084.1|73068.3|73067.7|73047.7|4454
1699642800000|2023-11-10 19:00:00|73073.1|73053.1|73085.2|73065.2|73086.2|73070.5|73061.7|73046.8|3844
1699646400000|2023-11-10 20:00:00|73085.1|73065.1|73080.6|73060.6|73086.4|73066.4|73075.6|73055.6|3984
1699650000000|2023-11-10 21:00:00|73080.5|73060.5|73078.6|73058.6|73085.1|73065.1|73077|73057|3143
1699822800000|2023-11-12 21:00:00|73086.4|73004.3|73084.1|73005.3|73114|73040.3|73055.7|72993.4|73
1699826400000|2023-11-12 22:00:00|73095.4|72996.5|73083.3|73024|73107.5|73036.9|73058.9|72988.2|831
1699830000000|2023-11-12 23:00:00|73083.4|73022.9|73048.6|73028.6|73086.9|73037.7|73037.6|73017.6|3741
1699833600000|2023-11-13 00:00:00|73048.7|73028.7|73075.4|73055.4|73083.8|73063.8|73047|73027|4089
1699837200000|2023-11-13 01:00:00|73075.5|73055.5|73018.9|72998.9|73089.1|73069.1|72989.9|72971.7|5943
1699840800000|2023-11-13 02:00:00|73018.7|72998.7|73071.9|73061.9|73076.3|73066.3|73015.3|72998.4|5186
1699844400000|2023-11-13 03:00:00|73071|73061|73090.9|73080.9|73106.6|73092.3|73063.9|73053|6030
1699848000000|2023-11-13 04:00:00|73091|73081|73104|73094|73108.8|73098.8|73090.7|73078|2901
1699851600000|2023-11-13 05:00:00|73104.1|73094.1|73107.5|73097.5|73112.7|73101.1|73080.5|73064.6|7599
1699855200000|2023-11-13 06:00:00|73107.6|73097.6|73099.9|73089.9|73115.9|73102.3|73085.7|73072.7|8125
1699858800000|2023-11-13 07:00:00|73100|73090|73035.7|73025.7|73103.1|73092.6|73027.9|73013.1|8338
1699862400000|2023-11-13 08:00:00|73035.8|73025.8|72996.1|72986.1|73046.5|73031.7|72989.8|72969.8|9091
1699866000000|2023-11-13 09:00:00|72996|72986|72993.9|72973.9|73013.1|72996.9|72956.1|72945.8|6591
1699869600000|2023-11-13 10:00:00|72993.8|72973.8|72975.8|72965.8|73008.8|72994|72966.7|72950.1|6098
1699873200000|2023-11-13 11:00:00|72975.7|72965.7|72985.4|72965.4|72991.4|72975.3|72961.1|72949.4|6254
1699876800000|2023-11-13 12:00:00|72985.5|72965.5|73022.7|73002.7|73024.9|73009.7|72982.1|72965.5|7022
1699880400000|2023-11-13 13:00:00|73022.8|73002.8|73004.2|72994.2|73045.9|73035.9|73002.8|72992.8|11091
1699884000000|2023-11-13 14:00:00|73004.1|72994.1|73012.1|72992.1|73024.2|73009.1|72993.3|72977.8|10860
1699887600000|2023-11-13 15:00:00|73011.9|72991.9|72963.3|72953.3|73016|72999.2|72956.8|72946.8|11625
1699891200000|2023-11-13 16:00:00|72963|72953|72923.2|72913.2|72972.6|72957.6|72921|72911|6073
1699894800000|2023-11-13 17:00:00|72923.4|72913.4|72924.8|72904.8|72948.9|72928.9|72904.5|72888.8|5835
1699898400000|2023-11-13 18:00:00|72924.9|72904.9|72924.3|72904.3|72938.8|72920.8|72916.2|72900.2|7483
1699902000000|2023-11-13 19:00:00|72924.4|72904.4|72930.7|72910.7|72934|72914|72919.8|72902.5|4020
1699905600000|2023-11-13 20:00:00|72930.6|72910.6|72924.2|72904.2|72936.4|72916.4|72922.1|72902.1|4251
1699909200000|2023-11-13 21:00:00|72924.1|72904.1|72943.9|72905|72945.1|72925.1|72923.6|72900.7|12837
1699912800000|2023-11-13 22:00:00|72944.4|72904.7|72948.7|72897.8|72974.6|72904.7|72943.9|72881.1|6259
1699916400000|2023-11-13 23:00:00|72947.4|72897.3|72918.4|72898.4|72954.4|72914|72918.3|72892.7|4957
1699920000000|2023-11-14 00:00:00|72918.5|72898.5|72939.7|72919.7|72949.9|72929.9|72908.1|72888.1|5974
1699923600000|2023-11-14 01:00:00|72939|72919|72969.8|72949.8|72981.7|72961.8|72916|72899.2|12326
1699927200000|2023-11-14 02:00:00|72969.6|72949.6|72999.1|72989.1|73000.6|72990.6|72965.1|72947.8|9314
1699930800000|2023-11-14 03:00:00|72999.2|72989.2|73041.2|73021.2|73041.8|73023.4|72994.1|72984.1|6290
1699934400000|2023-11-14 04:00:00|73041.1|73021.1|73048.9|73038.9|73067.3|73052.6|73023.4|73010.3|3971
1699938000000|2023-11-14 05:00:00|73048.8|73038.8|73047.1|73037.1|73054.3|73042.4|73024|73014|6477
1699941600000|2023-11-14 06:00:00|73047|73037|73026.6|73016.6|73052.6|73037|72994.2|72984.2|7578
1699945200000|2023-11-14 07:00:00|73026.9|73016.9|73024.3|73014.3|73032.4|73022.4|73010.1|72999.9|7009
1699948800000|2023-11-14 08:00:00|73024.2|73014.2|73043.9|73033.9|73045.6|73035.6|73021.7|73006.7|6940
1699952400000|2023-11-14 09:00:00|73044.5|73034.5|73002.1|72992.1|73045.3|73034.9|72965.4|72945.4|9893
1699956000000|2023-11-14 10:00:00|73002.2|72992.2|72981.6|72971.6|73011.9|72992.9|72964.1|72951.2|8893
1699959600000|2023-11-14 11:00:00|72981.5|72971.5|72982|72972|73003.7|72991.5|72975.1|72965.1|7095
1699963200000|2023-11-14 12:00:00|72982.1|72972.1|72982.9|72972.9|72992.7|72978.2|72961.7|72951.7|6527
1699966800000|2023-11-14 13:00:00|72982.8|72972.8|72812.9|72802.9|73010.4|72972.8|72798.8|72784.3|14261
1699970400000|2023-11-14 14:00:00|72813.3|72803.3|72674.5|72654.5|72817.3|72807.3|72663.9|72650.3|15318
1699974000000|2023-11-14 15:00:00|72674.6|72654.6|72654.7|72634.7|72680.6|72670.1|72551.2|72541.2|14853
1699977600000|2023-11-14 16:00:00|72654.6|72634.6|72606.6|72586.6|72655.4|72641.8|72590.4|72571.1|10593
1699981200000|2023-11-14 17:00:00|72606.5|72586.5|72524.4|72504.4|72621.2|72601.2|72524.3|72504.3|8779
1699984800000|2023-11-14 18:00:00|72524.2|72504.2|72528.5|72518.5|72542.5|72524.1|72506.3|72490.9|6236
1699988400000|2023-11-14 19:00:00|72528.4|72518.4|72525.9|72505.9|72553.6|72538.6|72520.8|72500.8|5475
1699992000000|2023-11-14 20:00:00|72525.7|72505.7|72513.9|72493.9|72527.7|72507.7|72500.3|72480.3|4621
1699995600000|2023-11-14 21:00:00|72513.4|72493.4|72538.7|72495.3|72539.4|72509.7|72508.4|72488.4|2734
1699999200000|2023-11-14 22:00:00|72538.9|72494.4|72553.3|72512.9|72560.2|72516.5|72538.4|72487.5|816
1700002800000|2023-11-14 23:00:00|72553.8|72513.1|72573.2|72553.2|72574.9|72554.9|72531.1|72507.9|3709
1700006400000|2023-11-15 00:00:00|72573.1|72553.1|72603.8|72583.8|72621.4|72601.4|72561|72541|8074
1700010000000|2023-11-15 01:00:00|72603.9|72583.9|72657.8|72637.8|72677.2|72660.1|72591.5|72571.5|16699
1700013600000|2023-11-15 02:00:00|72657|72637|72578|72568|72657|72637|72557.5|72537.5|16794
1700017200000|2023-11-15 03:00:00|72578.2|72568.2|72436.6|72416.6|72583.9|72571.5|72397.2|72377.2|16587
1700020800000|2023-11-15 04:00:00|72436.7|72416.7|72411.7|72391.7|72451.4|72438|72389.1|72374|12017
1700024400000|2023-11-15 05:00:00|72411.6|72391.6|72479.7|72459.7|72489.4|72474|72402.8|72385.2|12382
1700028000000|2023-11-15 06:00:00|72479.6|72459.6|72454.2|72444.2|72511.9|72501.9|72427.3|72409.4|13215
1700031600000|2023-11-15 07:00:00|72454.1|72444.1|72457.2|72447.2|72495.7|72483.6|72420.1|72410.1|12536
1700035200000|2023-11-15 08:00:00|72457.3|72447.3|72536|72526|72563|72550.2|72401.6|72391.6|14082
1700038800000|2023-11-15 09:00:00|72535.9|72525.9|72564|72554|72617.2|72601.7|72534|72518.9|11208
1700042400000|2023-11-15 10:00:00|72563.9|72553.9|72506.8|72486.8|72577|72562.6|72498.5|72478.5|9231
1700046000000|2023-11-15 11:00:00|72506.6|72486.6|72501.1|72481.1|72541.6|72526.3|72492.5|72472.5|7453
1700049600000|2023-11-15 12:00:00|72500.7|72480.7|72468|72458|72513.5|72496.9|72467.9|72457.9|8376
1700053200000|2023-11-15 13:00:00|72467.9|72457.9|72533.1|72513.1|72591|72571|72422.6|72402.6|17174
1700056800000|2023-11-15 14:00:00|72532.9|72512.9|72599.9|72589.9|72603.3|72591.3|72521|72502|14027
1700060400000|2023-11-15 15:00:00|72600|72590|72558.5|72548.5|72611.9|72601.9|72545.9|72532.1|12465
1700064000000|2023-11-15 16:00:00|72558.4|72548.4|72580.1|72560.1|72596.4|72584.8|72540.6|72528|10283
1700067600000|2023-11-15 17:00:00|72580|72560|72596.7|72586.7|72609|72590.1|72578.3|72558.3|6403
1700071200000|2023-11-15 18:00:00|72596.6|72586.6|72611.3|72591.3|72617|72597|72584.9|72564.9|8188
1700074800000|2023-11-15 19:00:00|72611.6|72591.6|72587.4|72567.4|72618.2|72598.2|72573.1|72553.1|8339
1700078400000|2023-11-15 20:00:00|72587.5|72567.5|72604.8|72584.8|72610.9|72590.9|72583.5|72563.5|8737
1700082000000|2023-11-15 21:00:00|72605|72585|72617.8|72551.4|72617.8|72592.8|72589|72550.5|5058
1700085600000|2023-11-15 22:00:00|72617.7|72551.3|72600.5|72551.9|72636.4|72557.4|72598.2|72537.3|26593
1700089200000|2023-11-15 23:00:00|72600.7|72552.1|72578.3|72558.3|72617.8|72574.7|72574.6|72552|2938
1700092800000|2023-11-16 00:00:00|72578.2|72558.2|72578.6|72558.6|72592.3|72572.3|72555.8|72535.8|6032
1700096400000|2023-11-16 01:00:00|72578.7|72558.7|72647.2|72627.2|72664.1|72644.1|72576.5|72556.5|15324
1700100000000|2023-11-16 02:00:00|72647.3|72627.3|72674.8|72654.8|72688.4|72668.4|72644.8|72624.8|11305
1700103600000|2023-11-16 03:00:00|72674.9|72654.9|72674.1|72654.1|72697.5|72678.1|72650.1|72630.1|9337
1700107200000|2023-11-16 04:00:00|72674|72654|72635.9|72625.9|72674.4|72660.4|72635.6|72625.6|4978
1700110800000|2023-11-16 05:00:00|72635.8|72625.8|72640|72630|72654.1|72642.4|72622.6|72609.1|7447
1700114400000|2023-11-16 06:00:00|72640.1|72630.1|72608.5|72588.5|72645.9|72632|72595.8|72578.9|11596
1700118000000|2023-11-16 07:00:00|72608.4|72588.4|72607.1|72597.1|72633.6|72620.4|72585.8|72575.8|8257
1700121600000|2023-11-16 08:00:00|72607.3|72597.3|72519.7|72509.7|72610.6|72600.6|72512.7|72499|11939
1700125200000|2023-11-16 09:00:00|72519.5|72509.5|72549.1|72539.1|72559.6|72544.1|72501.5|72489.2|9290
1700128800000|2023-11-16 10:00:00|72548.9|72538.9|72545.1|72535.1|72564.4|72549.6|72533.2|72523.2|5272
1700132400000|2023-11-16 11:00:00|72545|72535|72554.9|72534.9|72557.5|72545.5|72533|72518.6|5455
1700136000000|2023-11-16 12:00:00|72555|72535|72587.3|72577.3|72623.4|72606|72554.6|72534.6|8128
1700139600000|2023-11-16 13:00:00|72587.4|72577.4|72471.7|72461.7|72592.9|72578|72463|72443|15002
1700143200000|2023-11-16 14:00:00|72471.6|72461.6|72466.2|72446.2|72530.7|72519.4|72442.8|72427.1|17459
1700146800000|2023-11-16 15:00:00|72466.3|72446.3|72493.3|72473.3|72515.3|72502.1|72434.8|72417.3|15013
1700150400000|2023-11-16 16:00:00|72493.6|72473.6|72492.6|72482.6|72516.8|72496.8|72450.2|72440.2|11219
1700154000000|2023-11-16 17:00:00|72492.9|72482.9|72459.7|72439.7|72511.4|72495.7|72458.3|72438.3|7216
1700157600000|2023-11-16 18:00:00|72459.8|72439.8|72473.1|72453.1|72474.9|72454.9|72440.1|72424.4|7237
1700161200000|2023-11-16 19:00:00|72473.4|72453.4|72477.2|72457.2|72483.4|72463.4|72462.5|72442.5|7731
1700164800000|2023-11-16 20:00:00|72477.1|72457.1|72476.7|72456.7|72479.1|72459.1|72471.3|72451.3|4644
1700168400000|2023-11-16 21:00:00|72476.6|72456.6|72515.2|72440.1|72515.2|72472.4|72475.6|72440.1|5916
1700172000000|2023-11-16 22:00:00|72521.2|72440.2|72484.8|72421.5|72557.9|72440.7|72477.4|72407.8|4389
1700175600000|2023-11-16 23:00:00|72484.6|72422.7|72476.9|72440.1|72488.4|72455.3|72454.1|72419.9|6517
1700179200000|2023-11-17 00:00:00|72475.7|72443.1|72472.1|72452.1|72496.2|72476.2|72457|72437|6051
1700182800000|2023-11-17 01:00:00|72472.2|72452.2|72510.7|72500.7|72516.1|72506.1|72451.2|72431.2|14450
1700186400000|2023-11-17 02:00:00|72510.5|72500.5|72499.8|72489.8|72559.7|72547|72491.4|72480.4|11265
1700190000000|2023-11-17 03:00:00|72499.9|72489.9|72516.1|72506.1|72521.3|72511.3|72486.4|72474.7|8261
1700193600000|2023-11-17 04:00:00|72515.9|72505.9|72504.4|72484.4|72529.2|72515.4|72498.1|72482.2|4807
1700197200000|2023-11-17 05:00:00|72504.7|72484.7|72501.7|72481.7|72514.8|72503|72486.9|72475.1|8053
1700200800000|2023-11-17 06:00:00|72502.1|72482.1|72515.3|72505.3|72526.2|72514.3|72480.2|72466.7|10829
1700204400000|2023-11-17 07:00:00|72515.4|72505.4|72498.3|72488.3|72544.7|72534.4|72488.5|72478.5|9205
1700208000000|2023-11-17 08:00:00|72498.5|72488.5|72436.3|72426.3|72512.8|72502.8|72431.9|72415|9921
1700211600000|2023-11-17 09:00:00|72436.2|72426.2|72387|72367|72448.4|72438.4|72378.6|72358.6|11147
1700215200000|2023-11-17 10:00:00|72386.9|72366.9|72123.8|72103.8|72390.2|72370.2|72102.8|72088.4|16854
1700218800000|2023-11-17 11:00:00|72123.9|72103.9|72239.9|72219.9|72247.9|72227.9|72119.4|72099.4|14022
1700222400000|2023-11-17 12:00:00|72239.7|72219.7|72176.8|72166.8|72246.6|72231|72144.6|72124.6|12030
1700226000000|2023-11-17 13:00:00|72176.9|72166.9|72230.3|72220.3|72256.6|72245|72174.6|72156.8|16274
1700229600000|2023-11-17 14:00:00|72230.2|72220.2|72241.8|72221.8|72275.1|72259.7|72191.5|72171.5|14485
1700233200000|2023-11-17 15:00:00|72241.6|72221.6|72185.2|72165.2|72246.5|72226.5|72172|72154.8|9749
1700236800000|2023-11-17 16:00:00|72184.5|72164.5|72238.2|72218.2|72249|72229|72178.6|72163.6|9546
1700240400000|2023-11-17 17:00:00|72238.3|72218.3|72200.2|72180.2|72241|72221|72191.5|72176.3|6610
1700244000000|2023-11-17 18:00:00|72200.3|72180.3|72195.1|72175.1|72208.9|72190.3|72185.5|72170.8|5212
1700247600000|2023-11-17 19:00:00|72194.4|72174.4|72194|72174|72197.9|72177.9|72183.6|72165.6|4009
1700251200000|2023-11-17 20:00:00|72194.1|72174.1|72194.2|72174.2|72199.5|72179.5|72183.6|72165.8|4128
1700254800000|2023-11-17 21:00:00|72194.1|72174.1|72184|72164|72196.1|72176.1|72181.1|72161.1|6084
1700427600000|2023-11-19 21:00:00|72251.2|72160.4|72252.9|72157.7|72284|72197.8|72215|72147.8|7398
1700431200000|2023-11-19 22:00:00|72260.4|72150.9|72235.2|72152.9|72272.2|72193.9|72228.8|72137.1|11210
1700434800000|2023-11-19 23:00:00|72236.3|72156.1|72226.9|72206.9|72237.2|72207.8|72201.7|72148.9|18777
1700438400000|2023-11-20 00:00:00|72226.8|72206.8|72234.9|72214.9|72257|72237|72213.7|72193.7|9819
1700442000000|2023-11-20 01:00:00|72235.1|72215.1|72101.8|72081.8|72235.5|72215.5|72008.8|71988.8|28104
1700445600000|2023-11-20 02:00:00|72101.6|72081.6|71897.4|71877.4|72134.8|72114.8|71850.3|71830.3|28440
1700449200000|2023-11-20 03:00:00|71897.8|71877.8|71773.7|71753.7|71938.4|71922.8|71746|71726|22854
1700452800000|2023-11-20 04:00:00|71773.8|71753.8|71827.8|71807.8|71829.6|71809.6|71711.1|71691.1|13016
1700456400000|2023-11-20 05:00:00|71827.9|71807.9|71819|71799|71861.3|71846|71799.2|71782.7|13226
1700460000000|2023-11-20 06:00:00|71819.1|71799.1|71849.9|71829.9|71878.8|71863.7|71795|71775|13703
1700463600000|2023-11-20 07:00:00|71850|71830|71831.9|71821.9|71875.9|71860.7|71783.3|71770.8|11914
1700467200000|2023-11-20 08:00:00|71831.8|71821.8|71867.4|71857.4|71880|71864.3|71765|71747.2|14050
1700470800000|2023-11-20 09:00:00|71867.6|71857.6|71653.8|71633.8|71867.7|71857.7|71639.4|71619.4|13283
1700474400000|2023-11-20 10:00:00|71653.9|71633.9|71728.7|71708.7|71754.1|71735.5|71652.7|71632.7|10249
1700478000000|2023-11-20 11:00:00|71728.8|71708.8|71750|71730|71756.6|71736.6|71689.5|71671|8980
1700481600000|2023-11-20 12:00:00|71749.8|71729.8|71778.4|71758.4|71799.5|71782.2|71743.7|71727|8293
1700485200000|2023-11-20 13:00:00|71778.7|71758.7|71794.3|71774.3|71798.4|71781.4|71750.1|71732.9|14366
1700488800000|2023-11-20 14:00:00|71794.4|71774.4|71698.6|71678.6|71798.4|71786|71685|71671.5|12059
1700492400000|2023-11-20 15:00:00|71698.4|71678.4|71684|71664|71746.8|71726.8|71671.3|71657.1|12973
1700496000000|2023-11-20 16:00:00|71684.3|71664.3|71677.7|71657.7|71688.4|71674.6|71642.5|71626.7|11572
1700499600000|2023-11-20 17:00:00|71677.9|71657.9|71690.3|71670.3|71707.9|71687.9|71658.4|71638.4|8137
1700503200000|2023-11-20 18:00:00|71690.6|71670.6|71683.5|71663.5|71702.5|71682.5|71641|71621|9068
1700506800000|2023-11-20 19:00:00|71683.4|71663.4|71659.6|71639.6|71684.5|71664.5|71655.9|71635.9|7111
1700510400000|2023-11-20 20:00:00|71659.5|71639.5|71645.7|71625.7|71660.3|71640.3|71644.8|71624.8|5080
1700514000000|2023-11-20 21:00:00|71645.6|71625.6|71709.3|71628.4|71709.3|71643.4|71645|71620.3|3284
1700517600000|2023-11-20 22:00:00|71710.2|71628.5|71689.7|71626.3|71743.1|71637.4|71683.5|71618|3870
1700521200000|2023-11-20 23:00:00|71688.7|71626.4|71660|71640|71700.4|71646.3|71644.8|71624.8|6348
1700524800000|2023-11-21 00:00:00|71660.2|71640.2|71541.5|71521.5|71687.1|71667.1|71517.5|71497.5|9801
1700528400000|2023-11-21 01:00:00|71541|71521|71438.2|71418.2|71584.6|71564.6|71368.7|71348.7|25274
1700532000000|2023-11-21 02:00:00|71438.4|71418.4|71432.8|71412.8|71473|71455.9|71388.9|71373.7|16015
1700535600000|2023-11-21 03:00:00|71432.7|71412.7|71366.4|71356.4|71433.9|71414.2|71352.6|71337.9|10079
1700539200000|2023-11-21 04:00:00|71366.5|71356.5|71359.6|71339.6|71370.1|71358.1|71305.1|71289|8400
1700542800000|2023-11-21 05:00:00|71359.5|71339.5|71390.1|71370.1|71412.3|71392.3|71330|71314.2|11865
1700546400000|2023-11-21 06:00:00|71389.9|71369.9|71413.1|71403.1|71458.2|71442.9|71370.9|71355.2|12474
1700550000000|2023-11-21 07:00:00|71412.8|71402.8|71369.7|71349.7|71425.7|71408.9|71362.3|71346.3|13995
1700553600000|2023-11-21 08:00:00|71369.5|71349.5|71360.4|71350.4|71384.7|71371.7|71316.8|71299.8|11954
1700557200000|2023-11-21 09:00:00|71365.3|71345.3|71447.4|71437.4|71448.6|71438.6|71344.3|71327.1|10703
1700560800000|2023-11-21 10:00:00|71447.6|71437.6|71376.3|71366.3|71456.4|71441.6|71368.3|71348.3|10761
1700564400000|2023-11-21 11:00:00|71376.4|71366.4|71444.7|71424.7|71444.8|71427.2|71373.2|71363.2|7935
1700568000000|2023-11-21 12:00:00|71444.8|71424.8|71391.4|71381.4|71445.3|71432.3|71382.5|71367.2|8393
1700571600000|2023-11-21 13:00:00|71391.3|71381.3|71377.3|71367.3|71407.4|71397.2|71332.9|71319.6|13056
1700575200000|2023-11-21 14:00:00|71377.4|71367.4|71341.4|71321.4|71380.8|71367.4|71290.8|71276.2|12446
1700578800000|2023-11-21 15:00:00|71343.4|71323.4|71397.4|71387.4|71430.1|71411.5|71323.3|71303.3|12872
1700582400000|2023-11-21 16:00:00|71397.3|71387.3|71392.3|71382.3|71445.7|71431.8|71381.4|71371.4|9838
1700586000000|2023-11-21 17:00:00|71392.2|71382.2|71410.8|71400.8|71424|71406.1|71390.3|71374.6|5633
1700589600000|2023-11-21 18:00:00|71410.9|71400.9|71485.9|71465.9|71498.9|71478.9|71407.4|71397.4|8500
1700593200000|2023-11-21 19:00:00|71486|71466|71443.2|71423.2|71516.2|71496.2|71442.9|71422.9|9817
1700596800000|2023-11-21 20:00:00|71443.1|71423.1|71451.5|71431.5|71464.4|71444.4|71440|71420|7624
1700600400000|2023-11-21 21:00:00|71452.3|71432.3|71450.4|71410.4|71457.1|71437.1|71433.6|71410.3|8549
1700604000000|2023-11-21 22:00:00|71452.2|71410.3|71499.8|71412.4|71524.9|71418.4|71446.5|71336.3|69625
1700607600000|2023-11-21 23:00:00|71498.4|71413.2|71449|71429|71503.2|71441.9|71448.6|71411.2|7316
1700611200000|2023-11-22 00:00:00|71448.8|71428.8|71452.9|71432.9|71475.5|71455.5|71435|71415|8474
1700614800000|2023-11-22 01:00:00|71452.7|71432.7|71437.9|71417.9|71480.2|71460.2|71332.5|71312.5|21549
1700618400000|2023-11-22 02:00:00|71438.1|71418.1|71406.5|71386.5|71452|71433.6|71384.1|71366.7|13491
1700622000000|2023-11-22 03:00:00|71406.4|71386.4|71403.4|71383.4|71422.7|71408.7|71393.1|71377.3|6613
1700625600000|2023-11-22 04:00:00|71403.3|71383.3|71395.5|71375.5|71417|71404.6|71386.2|71371.2|3633
1700629200000|2023-11-22 05:00:00|71395.7|71375.7|71414.8|71404.8|71426.9|71406.9|71386.4|71372.2|7631
1700632800000|2023-11-22 06:00:00|71414.9|71404.9|71519.7|71509.7|71557.9|71537.9|71408.5|71394.6|15965
1700636400000|2023-11-22 07:00:00|71519.9|71509.9|71532.4|71522.4|71542|71527.2|71490.3|71472.4|10526
1700640000000|2023-11-22 08:00:00|71532.5|71522.5|71579.6|71569.6|71598.7|71581.4|71511.9|71499.6|11426
1700643600000|2023-11-22 09:00:00|71579.7|71569.7|71611.5|71601.5|71626.6|71606.6|71571|71560.9|8904
1700647200000|2023-11-22 10:00:00|71611.7|71601.7|71581.9|71571.9|71650.6|71633.5|71581.4|71569.6|8591
1700650800000|2023-11-22 11:00:00|71581.8|71571.8|71582.9|71572.9|71609.9|71599.9|71572.3|71561.9|7152
1700654400000|2023-11-22 12:00:00|71583.1|71573.1|71594.8|71584.8|71607.4|71595.1|71561.3|71549.5|7136
1700658000000|2023-11-22 13:00:00|71594.9|71584.9|71658.3|71638.3|71658.7|71641.1|71572.3|71554.6|15358
1700661600000|2023-11-22 14:00:00|71658.1|71638.1|71718.4|71698.4|71744.9|71733.1|71645.6|71629.6|14775
1700665200000|2023-11-22 15:00:00|71718.6|71698.6|71690|71680|71767.1|71752.1|71686.7|71674.1|14862
1700668800000|2023-11-22 16:00:00|71690.1|71680.1|71700.8|71680.8|71726.4|71711.4|71683.4|71671.9|8936
1700672400000|2023-11-22 17:00:00|71700.9|71680.9|71683.5|71673.5|71708.9|71697.7|71681.6|71668.7|6602
1700676000000|2023-11-22 18:00:00|71683.7|71673.7|71662.1|71642.1|71689|71676.1|71652.8|71632.8|11049
1700679600000|2023-11-22 19:00:00|71662.2|71642.2|71658.7|71638.7|71679.8|71659.8|71654.1|71636.5|7399
1700683200000|2023-11-22 20:00:00|71658.6|71638.6|71656.7|71646.7|71671.3|71651.3|71647.4|71631.4|4517
1700686800000|2023-11-22 21:00:00|71656.9|71646.9|71693.6|71592.1|71693.7|71663.1|71656.9|71592.1|15554
1700690400000|2023-11-22 22:00:00|71693.8|71592.2|71709.7|71597.7|71716.5|71597.7|71680.5|71561.5|7620
1700694000000|2023-11-22 23:00:00|71709.6|71597.6|71674.3|71654.3|71718.3|71657|71645|71583.5|72875
1700697600000|2023-11-23 00:00:00|71674.2|71654.2|71593.9|71573.9|71689.8|71669.8|71589.7|71569.7|8200
1700701200000|2023-11-23 01:00:00|71594.4|71574.4|71613.8|71593.8|71635|71615|71538.3|71518.3|16470
1700704800000|2023-11-23 02:00:00|71614.3|71594.3|71509.7|71499.7|71621.4|71606.7|71489|71477.9|12694
1700708400000|2023-11-23 03:00:00|71509.8|71499.8|71482.2|71472.2|71536.5|71520.5|71462.9|71446.7|7741
1700712000000|2023-11-23 04:00:00|71482.1|71472.1|71524.9|71514.9|71531.6|71517.4|71480.5|71464.9|4669
1700715600000|2023-11-23 05:00:00|71525|71515|71483.5|71463.5|71541.2|71527.3|71466.1|71446.1|8481
1700719200000|2023-11-23 06:00:00|71481.2|71461.2|71454.3|71444.3|71486.2|71466.2|71410.9|71390.9|11293
1700722800000|2023-11-23 07:00:00|71454.1|71444.1|71399.8|71389.8|71481.5|71470.3|71383.2|71369.7|10773
1700726400000|2023-11-23 08:00:00|71399.7|71389.7|71394.8|71374.8|71439.8|71419.8|71389.8|71374.6|11131
1700730000000|2023-11-23 09:00:00|71394.6|71374.6|71431|71411|71454.4|71441.2|71386.2|71370.3|8213
1700733600000|2023-11-23 10:00:00|71431.1|71411.1|71450.9|71440.9|71464.4|71447.6|71424.9|71406.9|5970
1700737200000|2023-11-23 11:00:00|71451|71441|71404|71384|71453.1|71441|71392.6|71376.1|6093
1700740800000|2023-11-23 12:00:00|71404.1|71384.1|71480.7|71460.7|71485.5|71466|71401.5|71381.5|7891
1700744400000|2023-11-23 13:00:00|71480.6|71460.6|71551|71531|71552|71542|71472.4|71458.1|10622
1700748000000|2023-11-23 14:00:00|71551.2|71531.2|71549.9|71529.9|71555.8|71543.1|71514.8|71494.8|10045
1700751600000|2023-11-23 15:00:00|71550|71530|71512.3|71492.3|71562.9|71548|71500.7|71480.7|6536
1700755200000|2023-11-23 16:00:00|71512.2|71492.2|71539.2|71519.2|71547.8|71527.9|71510.9|71490.9|4653
1700758800000|2023-11-23 17:00:00|71539.3|71519.3|71532.1|71512.1|71544.6|71524.6|71529.8|71510.7|1629
1700762400000|2023-11-23 18:00:00|71532|71512|71517.3|71497.3|71539.5|71519.5|71511.2|71491.2|2367
1700766000000|2023-11-23 19:00:00|71517.2|71497.2|71532|71512|71533.9|71513.9|71515|71495|4060
1700769600000|2023-11-23 20:00:00|71532.1|71512.1|71526|71506|71541.8|71521.5|71518.1|71498.1|5122
1700773200000|2023-11-23 21:00:00|71525.9|71505.9|71576.3|71469.8|71587.5|71513.7|71521|71426.1|7241
1700776800000|2023-11-23 22:00:00|71576.8|71469.4|71576.3|71457.3|71584|71494.7|71558.8|71439.8|5508
1700780400000|2023-11-23 23:00:00|71576.4|71457.4|71553.4|71533.4|71591.7|71551.3|71548.3|71442.7|4112
1700784000000|2023-11-24 00:00:00|71553.2|71533.2|71469.7|71449.7|71554|71534|71459|71439|8395
1700787600000|2023-11-24 01:00:00|71469.6|71449.6|71483.2|71463.2|71517.9|71500.4|71434.1|71414.1|17452
1700791200000|2023-11-24 02:00:00|71483.1|71463.1|71562.8|71542.8|71563.9|71548.7|71476.3|71462.4|9331
1700794800000|2023-11-24 03:00:00|71563.4|71543.4|71533.6|71513.6|71579.6|71562.5|71513.1|71500.8|6052
1700798400000|2023-11-24 04:00:00|71532.9|71512.9|71531.8|71511.8|71544.2|71529.2|71517.7|71507.2|3550
1700802000000|2023-11-24 05:00:00|71531.6|71511.6|71533.4|71523.4|71546.3|71531.4|71511|71491|6387
1700805600000|2023-11-24 06:00:00|71533.3|71523.3|71584.4|71574.4|71587.4|71577.4|71526.8|71512.4|7377
1700809200000|2023-11-24 07:00:00|71584.6|71574.6|71605.5|71585.5|71612.5|71599.6|71578.3|71561.9|8414
1700812800000|2023-11-24 08:00:00|71605.6|71585.6|71562.5|71552.5|71616.2|71604.6|71561.2|71549.7|7834
1700816400000|2023-11-24 09:00:00|71562.4|71552.4|71607.9|71587.9|71616.4|71599|71536.4|71526.4|8224
1700820000000|2023-11-24 10:00:00|71607.8|71587.8|71568|71548|71608.1|71593.2|71550.6|71534.7|7794
1700823600000|2023-11-24 11:00:00|71568.1|71548.1|71578.3|71568.3|71593.2|71580.2|71564.2|71544.2|4365
1700827200000|2023-11-24 12:00:00|71578.2|71568.2|71596.5|71576.5|71597.8|71582.9|71558.8|71538.8|5403
1700830800000|2023-11-24 13:00:00|71596.4|71576.4|71600.9|71580.9|71618.1|71603.7|71586.1|71570.9|10358
1700834400000|2023-11-24 14:00:00|71600.7|71580.7|71551.6|71531.6|71606|71596|71548.3|71528.3|11051
1700838000000|2023-11-24 15:00:00|71551.3|71531.3|71550.2|71540.2|71573.8|71558.4|71515.6|71498.9|10333
1700841600000|2023-11-24 16:00:00|71550.3|71540.3|71512.8|71502.8|71564|71549|71506.3|71495.2|7815
1700845200000|2023-11-24 17:00:00|71512.7|71502.7|71500.6|71480.6|71528.3|71508.3|71496.6|71476.6|6316
1700848800000|2023-11-24 18:00:00|71500.8|71480.8|71509.7|71489.7|71518.3|71498.3|71500.8|71480.8|3489
1700852400000|2023-11-24 19:00:00|71509.8|71489.8|71506.9|71486.9|71510.5|71490.5|71496.7|71476.7|2325
1700856000000|2023-11-24 20:00:00|71506.5|71486.5|71511.8|71474.9|71543.1|71489.3|71506.4|71470.1|136406
1700859600000|2023-11-24 21:00:00|71511.7|71474.8|71542.8|71423.8|71549|71484.7|71461.4|71397.2|118629
1701032400000|2023-11-26 21:00:00|71525.3|71399.3|71508.1|71486.1|71549.5|71486.1|71472.2|71397.1|111
1701036000000|2023-11-26 22:00:00|71533.5|71408.3|71526|71431.4|71559.5|71447.4|71503.9|71408.3|1296
1701039600000|2023-11-26 23:00:00|71524.7|71439.1|71498.4|71478.4|71540.8|71482|71493.4|71424|2500
1701043200000|2023-11-27 00:00:00|71498.3|71478.3|71506.1|71486.1|71512.2|71492.2|71463.9|71443.9|4976
1701046800000|2023-11-27 01:00:00|71504.6|71484.6|71532.5|71512.5|71536.6|71516.6|71454.4|71434.4|7875
1701050400000|2023-11-27 02:00:00|71532.4|71512.4|71546.9|71536.9|71590.9|71573.1|71525.2|71505.2|5596
1701054000000|2023-11-27 03:00:00|71546.8|71536.8|71621.7|71611.7|71629.2|71619.2|71536.7|71523.9|4702
1701057600000|2023-11-27 04:00:00|71621.6|71611.6|71628.7|71608.7|71652.2|71640.5|71614.2|71599.2|3382
1701061200000|2023-11-27 05:00:00|71628.8|71608.8|71619.2|71599.2|71628.8|71613.3|71582|71572|4132
1701064800000|2023-11-27 06:00:00|71619.4|71599.4|71619.9|71609.9|71624|71614|71585.7|71569.8|5248
1701068400000|2023-11-27 07:00:00|71619.7|71609.7|71560.8|71550.8|71623|71609.8|71540.2|71520.2|5351
1701072000000|2023-11-27 08:00:00|71561.4|71551.4|71612.8|71602.8|71622.7|71611.1|71514.7|71494.7|6132
1701075600000|2023-11-27 09:00:00|71612.9|71602.9|71653.1|71643.1|71662.8|71643.5|71608.9|71595.6|5073
1701079200000|2023-11-27 10:00:00|71653|71643|71600|71580|71675.9|71663.4|71591.8|71574.1|5259
1701082800000|2023-11-27 11:00:00|71599.9|71579.9|71586.9|71576.9|71611.7|71596.4|71586.9|71574|4317
1701086400000|2023-11-27 12:00:00|71586.8|71576.8|71623.9|71603.9|71632.6|71614.6|71586.4|71568.1|5440
1701090000000|2023-11-27 13:00:00|71623.2|71603.2|71604.1|71594.1|71633|71614.8|71578.7|71566.5|7254
1701093600000|2023-11-27 14:00:00|71604.2|71594.2|71657.9|71637.9|71658.9|71640.8|71598.2|71583.2|6026
1701097200000|2023-11-27 15:00:00|71655.6|71635.6|71647.6|71637.6|71656.1|71641.9|71613.1|71603.1|7146
1701100800000|2023-11-27 16:00:00|71647.5|71637.5|71622.4|71602.4|71664.2|71650.8|71615.9|71599.4|5799
1701104400000|2023-11-27 17:00:00|71622.3|71602.3|71650.7|71630.7|71666.4|71646.4|71621.5|71601.5|3625
1701108000000|2023-11-27 18:00:00|71650.9|71630.9|71635.7|71615.7|71657.5|71637.5|71633.9|71613.9|4363
1701111600000|2023-11-27 19:00:00|71636.3|71616.3|71612.6|71592.6|71637.8|71617.8|71611|71591|3802
1701115200000|2023-11-27 20:00:00|71612.7|71592.7|71615.4|71595.4|71620.4|71605.2|71611|71591|2396
1701118800000|2023-11-27 21:00:00|71615.5|71595.5|71603|71583|71617|71597|71598.6|71578.6|1463
1701122400000|2023-11-27 22:00:00|71604.9|71584.9|71639.4|71573.9|71655.6|71585|71604.9|71546.4|2725
1701126000000|2023-11-27 23:00:00|71640.6|71574.8|71573.6|71553.6|71646.8|71585.2|71573.6|71544.6|3267
1701129600000|2023-11-28 00:00:00|71573.5|71553.5|71542.5|71522.5|71578.1|71558.1|71525.1|71505.1|4196
1701133200000|2023-11-28 01:00:00|71543.3|71523.3|71561|71541|71592.6|71572.6|71510.2|71490.2|7158
1701136800000|2023-11-28 02:00:00|71561.1|71541.1|71550.4|71540.4|71594.3|71574.3|71521|71501.2|5135
1701140400000|2023-11-28 03:00:00|71550.5|71540.5|71569.2|71559.2|71583.7|71565.7|71542.8|71527.9|3763
1701144000000|2023-11-28 04:00:00|71569.3|71559.3|71568.4|71558.4|71587.2|71577.2|71562.8|71551.5|2316
1701147600000|2023-11-28 05:00:00|71568.3|71558.3|71591.2|71581.2|71605.6|71591|71561.4|71541.4|3922
1701151200000|2023-11-28 06:00:00|71591.4|71581.4|71592.2|71582.2|71601.2|71587.9|71557.4|71543.9|4258
1701154800000|2023-11-28 07:00:00|71592.3|71582.3|71599.1|71589.1|71604.4|71593.4|71582|71572|4520
1701158400000|2023-11-28 08:00:00|71598.4|71588.4|71601.9|71591.9|71606.5|71596.5|71582.2|71568.6|4579
1701162000000|2023-11-28 09:00:00|71601.8|71591.8|71594.6|71584.6|71606.1|71594.4|71590|71575.2|4229
1701165600000|2023-11-28 10:00:00|71595.1|71585.1|71612.5|71592.5|71613.8|71598.8|71591.2|71581.2|3106
1701169200000|2023-11-28 11:00:00|71612.4|71592.4|71635.5|71615.5|71647.6|71627.6|71605|71590.2|2857
1701172800000|2023-11-28 12:00:00|71635.8|71615.8|71660.5|71640.5|71663.1|71645.2|71618.7|71603.3|3844
1701176400000|2023-11-28 13:00:00|71660.4|71640.4|71589.7|71569.7|71663.9|71644|71579|71563.3|6462
1701180000000|2023-11-28 14:00:00|71589.6|71569.6|71568.8|71548.8|71619.8|71606.5|71546|71526|7327
1701183600000|2023-11-28 15:00:00|71569.3|71549.3|71437.1|71417.1|71583.9|71567.4|71430.7|71414.5|8863
1701187200000|2023-11-28 16:00:00|71436.4|71416.4|71398.4|71378.4|71473.5|71453.5|71394|71374.8|8003
1701190800000|2023-11-28 17:00:00|71398.6|71378.6|71429.7|71409.7|71438.7|71418.7|71383.6|71363.6|4948
1701194400000|2023-11-28 18:00:00|71429.6|71409.6|71443.9|71423.9|71460.8|71440.8|71427.5|71407.5|5879
1701198000000|2023-11-28 19:00:00|71445|71425|71419.1|71399.1|71445.2|71425.2|71415.4|71395.4|4406
1701201600000|2023-11-28 20:00:00|71419|71399|71357.5|71337.5|71428.4|71408.4|71356.4|71336.4|3444
1701205200000|2023-11-28 21:00:00|71357.6|71337.6|71337.2|71317.2|71359.9|71339.2|71323.5|71303.5|4352
1701208800000|2023-11-28 22:00:00|71344.3|71312.4|71339.2|71319.2|71352.5|71320|71336.5|71302.8|1427
1701212400000|2023-11-28 23:00:00|71339.3|71319.3|71303.2|71283.2|71339.3|71319.3|71297.7|71276.6|4040
1701216000000|2023-11-29 00:00:00|71303.1|71283.1|71227.1|71207.1|71315.9|71295.9|71223.7|71203.7|5601
1701219600000|2023-11-29 01:00:00|71227.6|71207.6|71253.1|71233.1|71277.4|71257.4|71134.3|71114.3|8580
1701223200000|2023-11-29 02:00:00|71253|71233|71261|71241|71282.1|71271.5|71220.4|71205.4|6622
1701226800000|2023-11-29 03:00:00|71260.8|71240.8|71276.5|71266.5|71312.4|71298.1|71257.2|71237.2|4555
1701230400000|2023-11-29 04:00:00|71276.6|71266.6|71202.3|71192.3|71286.9|71271.9|71201.7|71191.7|3589
1701234000000|2023-11-29 05:00:00|71202.6|71192.6|71227.3|71217.3|71266.5|71246.5|71170.3|71155.3|5436
1701237600000|2023-11-29 06:00:00|71227.5|71217.5|71226.4|71216.4|71282.7|71263.6|71199.9|71179.9|6322
1701241200000|2023-11-29 07:00:00|71226.5|71216.5|71277.8|71267.8|71294.1|71279.3|71226.4|71216.4|6127
1701244800000|2023-11-29 08:00:00|71280.3|71270.3|71269.5|71259.5|71295.8|71285.8|71230.1|71211|6369
1701248400000|2023-11-29 09:00:00|71269.4|71259.4|71326.5|71316.5|71330.8|71319.1|71253.5|71243.5|4731
1701252000000|2023-11-29 10:00:00|71326.6|71316.6|71379|71369|71420.7|71405.8|71324.2|71306.4|5114
1701255600000|2023-11-29 11:00:00|71380.1|71370.1|71356.3|71336.3|71396.9|71383.7|71352.5|71334.7|4217
1701259200000|2023-11-29 12:00:00|71356.1|71336.1|71344.3|71334.3|71379.3|71367.5|71323.6|71308.6|5342
1701262800000|2023-11-29 13:00:00|71343.7|71333.7|71408.2|71398.2|71412.4|71399.5|71316.4|71302.6|8251
1701266400000|2023-11-29 14:00:00|71408.3|71398.3|71374.9|71354.9|71441.7|71426.3|71357.1|71338.6|8419
1701270000000|2023-11-29 15:00:00|71374.5|71354.5|71389.5|71369.5|71446.3|71426.3|71333.2|71315.1|9105
1701273600000|2023-11-29 16:00:00|71388.3|71368.3|71453.4|71433.4|71471.2|71454.1|71370.9|71360.9|6922
1701277200000|2023-11-29 17:00:00|71453.3|71433.3|71423.7|71403.7|71454.8|71434.8|71409.5|71389.5|5116
1701280800000|2023-11-29 18:00:00|71423.6|71403.6|71389.8|71369.8|71425.6|71405.6|71375.5|71355.5|4640
1701284400000|2023-11-29 19:00:00|71390.6|71370.6|71405.7|71385.7|71422.2|71402.2|71372|71352|4929
1701288000000|2023-11-29 20:00:00|71405.8|71385.8|71458.6|71438.6|71459.3|71439.3|71402.6|71382.6|4090
1701291600000|2023-11-29 21:00:00|71458.1|71438.1|71439.4|71419.4|71462.2|71442.2|71433.4|71413.4|2621
1701295200000|2023-11-29 22:00:00|71445.6|71414.4|71450|71413.2|71486.2|71420.2|71440.1|71404.9|1426
1701298800000|2023-11-29 23:00:00|71449.6|71413.6|71431.6|71411.6|71451.9|71425.5|71427.6|71380.3|2724
1701302400000|2023-11-30 00:00:00|71431.5|71411.5|71369.1|71349.1|71437.2|71417.2|71363.3|71343.3|3871
1701306000000|2023-11-30 01:00:00|71369.2|71349.2|71349.6|71329.6|71465.7|71445.7|71335.5|71315.5|6794
1701309600000|2023-11-30 02:00:00|71349.5|71329.5|71263.9|71253.9|71358.6|71342.8|71234.5|71223.6|6296
1701313200000|2023-11-30 03:00:00|71263.8|71253.8|71293.9|71283.9|71306.1|71288.1|71254.2|71239.5|3569
1701316800000|2023-11-30 04:00:00|71294|71284|71333.8|71323.8|71336.1|71326.1|71253|71234.7|3419
1701320400000|2023-11-30 05:00:00|71333.9|71323.9|71351.3|71341.3|71374.6|71364.6|71330|71315.8|4386
1701324000000|2023-11-30 06:00:00|71351.8|71341.8|71316.8|71306.8|71353.8|71343.8|71297.4|71282.9|4530
1701327600000|2023-11-30 07:00:00|71316.7|71306.7|71384.4|71374.4|71415.9|71399.2|71303.1|71291.7|5201
1701331200000|2023-11-30 08:00:00|71384.5|71374.5|71421.9|71411.9|71437.2|71427.2|71360.8|71345.6|6047
1701334800000|2023-11-30 09:00:00|71422|71412|71469.6|71459.6|71469.6|71459.6|71380.1|71369.7|5873
1701338400000|2023-11-30 10:00:00|71469.9|71459.9|71495.1|71485.1|71545.1|71529.3|71463.3|71453.3|5636
1701342000000|2023-11-30 11:00:00|71495.2|71485.2|71483.1|71473.1|71542|71524.1|71476.4|71462.5|5410
1701345600000|2023-11-30 12:00:00|71482.9|71472.9|71453.6|71443.6|71491.3|71474.8|71440.6|71430.6|4822
1701349200000|2023-11-30 13:00:00|71453.5|71443.5|71489.1|71479.1|71507.4|71487.4|71398.1|71378.1|8508
1701352800000|2023-11-30 14:00:00|71488.8|71478.8|71503.4|71483.4|71583.2|71567.8|71475|71455|9149
1701356400000|2023-11-30 15:00:00|71503.2|71483.2|71413.1|71393.1|71525.3|71510.7|71405.6|71393.1|8980
1701360000000|2023-11-30 16:00:00|71414.8|71394.8|71452.3|71432.3|71465.5|71449.4|71409.6|71393.9|8031
1701363600000|2023-11-30 17:00:00|71452.4|71432.4|71492.9|71472.9|71493|71473|71441.3|71421.3|4784
1701367200000|2023-11-30 18:00:00|71493.2|71473.2|71470.9|71450.9|71495.3|71475.3|71461.4|71441.4|4967
1701370800000|2023-11-30 19:00:00|71470.8|71450.8|71461.5|71441.5|71474.5|71454.5|71450.5|71430.5|4087
1701374400000|2023-11-30 20:00:00|71461.6|71441.6|71471|71451|71489|71469|71457.7|71437.7|3943
1701378000000|2023-11-30 21:00:00|71470.9|71450.9|71508.5|71389.5|71509.5|71450.9|71461.1|71389.5|2319
1701381600000|2023-11-30 22:00:00|71509.1|71390.1|71497.5|71378.5|71527.3|71408.3|71480.3|71361.3|1196
1701385200000|2023-11-30 23:00:00|71496.3|71377.3|71455.7|71435.7|71513.4|71453.3|71439.3|71376.7|4974
1701388800000|2023-12-01 00:00:00|71454.5|71434.5|71408.4|71388.4|71472.5|71452.5|71401.4|71381.4|4792
1701392400000|2023-12-01 01:00:00|71408.5|71388.5|71398.2|71378.2|71459.3|71439.3|71326|71306|7541
1701396000000|2023-12-01 02:00:00|71398.3|71378.3|71442.6|71422.6|71444.6|71425.3|71382.9|71362.9|5893
1701399600000|2023-12-01 03:00:00|71442.7|71422.7|71459.4|71449.4|71471.8|71461.8|71422.1|71404.7|4559
1701403200000|2023-12-01 04:00:00|71459.5|71449.5|71453|71433|71481.9|71471.9|71435.7|71425.6|2916
1701406800000|2023-12-01 05:00:00|71452.9|71432.9|71469|71449|71509.5|71498.8|71447.1|71427.1|5667
1701410400000|2023-12-01 06:00:00|71469.1|71449.1|71502.7|71492.7|71507.9|71495|71465.7|71448.7|4999
1701414000000|2023-12-01 07:00:00|71503.8|71493.8|71535.3|71515.3|71545.2|71531.2|71501.1|71484|5643
1701417600000|2023-12-01 08:00:00|71535.4|71515.4|71468.9|71458.9|71537.3|71525.5|71457.2|71445.2|6293
1701421200000|2023-12-01 09:00:00|71469.2|71459.2|71458.6|71438.6|71486.1|71467.6|71425.7|71411.7|5551
1701424800000|2023-12-01 10:00:00|71458.7|71438.7|71511.6|71501.6|71527.6|71507.9|71446|71433|4712
1701428400000|2023-12-01 11:00:00|71511.8|71501.8|71526.1|71516.1|71540.8|71530.8|71507.2|71495.5|4781
1701432000000|2023-12-01 12:00:00|71526|71516|71562.1|71552.1|71563.6|71553.1|71516.5|71505.2|4201
1701435600000|2023-12-01 13:00:00|71562.2|71552.2|71524.7|71514.7|71563.5|71553.3|71494.9|71480.6|6666
1701439200000|2023-12-01 14:00:00|71525|71515|71536.7|71516.7|71549.5|71532.1|71510.2|71497|6652
1701442800000|2023-12-01 15:00:00|71536.4|71516.4|71466.5|71446.5|71536.4|71516.4|71413.8|71396.7|9930
1701446400000|2023-12-01 16:00:00|71466.2|71446.2|71321.4|71301.4|71516.2|71496.2|71281.3|71264.5|10037
1701450000000|2023-12-01 17:00:00|71321.5|71301.5|71261.7|71241.7|71353.9|71333.9|71256.4|71236.4|7075
1701453600000|2023-12-01 18:00:00|71261.6|71241.6|71271.3|71251.3|71290.8|71270.8|71246.6|71226.6|6646
1701457200000|2023-12-01 19:00:00|71271.2|71251.2|71309.7|71289.7|71317.9|71297.9|71269.8|71249.8|4625
1701460800000|2023-12-01 20:00:00|71309.6|71289.6|71297|71277|71311.9|71291.9|71285.7|71265.7|3454
1701464400000|2023-12-01 21:00:00|71296.6|71276.6|71278.1|71203.2|71316.1|71280.2|71250.7|71200.4|6995
1701637200000|2023-12-03 21:00:00|71271.1|71249.1|71261.6|71239.6|71343.1|71258.2|71260|71193.9|64
1701640800000|2023-12-03 22:00:00|71264.2|71242.2|71271.6|71251.6|71348.1|71260.5|71260.5|71185.8|612
1701644400000|2023-12-03 23:00:00|71271.5|71251.5|71291|71240.6|71392.9|71276.5|71269.4|71236.9|4179
1701648000000|2023-12-04 00:00:00|71291.4|71240.8|71305.9|71285.9|71315.3|71295.3|71257.9|71237.9|5696
1701651600000|2023-12-04 01:00:00|71306.1|71286.1|71364.2|71344.2|71393.1|71373.1|71266.5|71246.5|7820
1701655200000|2023-12-04 02:00:00|71364.3|71344.3|71368.6|71358.6|71396.9|71384.1|71349.3|71336.6|5343
1701658800000|2023-12-04 03:00:00|71368.8|71358.8|71413.5|71403.5|71417.1|71407.1|71338.4|71328.4|4801
1701662400000|2023-12-04 04:00:00|71413.8|71403.8|71428.7|71418.7|71446.7|71431.4|71407.2|71393.9|3876
1701666000000|2023-12-04 05:00:00|71428.8|71418.8|71389.8|71379.8|71445.5|71433.7|71379.2|71364.6|4681
1701669600000|2023-12-04 06:00:00|71389.7|71379.7|71426.3|71416.3|71429|71419|71376.3|71361.2|4943
1701673200000|2023-12-04 07:00:00|71426.4|71416.4|71436.2|71426.2|71444.5|71434.5|71399.2|71384.3|5708
1701676800000|2023-12-04 08:00:00|71435.8|71425.8|71404.1|71394.1|71440.8|71430.8|71392.7|71380.4|5522
1701680400000|2023-12-04 09:00:00|71404.2|71394.2|71411.9|71401.9|71428.1|71414.9|71383.1|71371.8|4401
1701684000000|2023-12-04 10:00:00|71412|71402|71423.9|71413.9|71447.6|71435.9|71411.9|71401.9|4294
1701687600000|2023-12-04 11:00:00|71423.8|71413.8|71421.3|71411.3|71429.7|71414.4|71400.5|71386.3|4374
1701691200000|2023-12-04 12:00:00|71421.6|71411.6|71448.3|71438.3|71462.2|71450.8|71416.8|71406.8|4323
1701694800000|2023-12-04 13:00:00|71448.4|71438.4|71485.5|71475.5|71497.2|71482.4|71447|71437|5680
1701698400000|2023-12-04 14:00:00|71485.7|71475.7|71478.9|71458.9|71550.8|71536|71468.2|71455.4|7360
1701702000000|2023-12-04 15:00:00|71478|71458|71532.7|71522.7|71561.1|71546.1|71452.4|71435|8486
1701705600000|2023-12-04 16:00:00|71532.6|71522.6|71507.3|71487.3|71550|71540|71499.3|71482.2|7589
1701709200000|2023-12-04 17:00:00|71507.5|71487.5|71516.7|71496.7|71527.4|71512.8|71489|71470.8|5089
1701712800000|2023-12-04 18:00:00|71516.6|71496.6|71548.2|71528.2|71554.2|71540.4|71514.3|71494.3|5140
1701716400000|2023-12-04 19:00:00|71548.1|71528.1|71512.1|71492.1|71548.5|71528.5|71508.4|71488.4|3738
1701720000000|2023-12-04 20:00:00|71512.2|71492.2|71496.8|71476.8|71514.2|71494.2|71485.4|71468.8|3781
1701723600000|2023-12-04 21:00:00|71496.9|71476.9|71529.5|71448.5|71530.1|71477.7|71473|71443.6|3719
1701727200000|2023-12-04 22:00:00|71528.7|71445.5|71544.5|71431.4|71550.7|71456.4|71513.9|71423.9|1556
1701730800000|2023-12-04 23:00:00|71544.4|71431.3|71472.7|71452.7|71549.2|71465.5|71465.3|71427.5|9405
1701734400000|2023-12-05 00:00:00|71472.6|71452.6|71464.3|71444.3|71478.4|71458.4|71458.3|71438.3|3963
1701738000000|2023-12-05 01:00:00|71467.3|71447.3|71526|71506|71548.2|71528.2|71466.2|71446.2|7291
1701741600000|2023-12-05 02:00:00|71526.1|71506.1|71536.7|71516.7|71543.3|71529.5|71508.7|71492.2|5894
1701745200000|2023-12-05 03:00:00|71536.3|71516.3|71510.8|71500.8|71541.4|71526.8|71490.7|71470.7|4950
1701748800000|2023-12-05 04:00:00|71510.6|71500.6|71508.1|71498.1|71514.1|71502|71488.4|71472.5|2608
1701752400000|2023-12-05 05:00:00|71508|71498|71499.4|71489.4|71526.3|71514|71478.7|71468.7|4481
1701756000000|2023-12-05 06:00:00|71499.5|71489.5|71511.5|71501.5|71526.9|71516.9|71474.2|71464.2|5374
1701759600000|2023-12-05 07:00:00|71511.3|71501.3|71557.7|71547.7|71606.7|71586.7|71507.6|71497.6|6176
1701763200000|2023-12-05 08:00:00|71557.6|71547.6|71499.8|71489.8|71561.4|71547.7|71499.2|71487.2|5716
1701766800000|2023-12-05 09:00:00|71499.7|71489.7|71524.7|71504.7|71525|71514.4|71483.6|71469.2|4642
1701770400000|2023-12-05 10:00:00|71524.8|71504.8|71542.3|71532.3|71548|71538|71524.7|71504.7|3962
1701774000000|2023-12-05 11:00:00|71542.4|71532.4|71544.4|71534.4|71553.4|71543.4|71527.8|71517.8|3755
1701777600000|2023-12-05 12:00:00|71544.3|71534.3|71558.8|71548.8|71566.1|71556.1|71528.4|71518.4|4393
1701781200000|2023-12-05 13:00:00|71560.1|71550.1|71565.3|71555.3|71577.5|71567.5|71543.8|71527.7|6596
1701784800000|2023-12-05 14:00:00|71565.2|71555.2|71631|71600.5|71635.3|71620.3|71562|71545.8|6584
1701788400000|2023-12-05 15:00:00|71626.8|71606.8|71625.2|71615.2|71663.6|71653.6|71552.5|71532.5|10187
1701792000000|2023-12-05 16:00:00|71625.1|71615.1|71738.3|71718.3|71751.5|71736|71610|71596.7|7856
1701795600000|2023-12-05 17:00:00|71737.6|71717.6|71699.7|71689.7|71745|71730|71677.3|71657.3|6721
1701799200000|2023-12-05 18:00:00|71699.8|71689.8|71748.6|71728.6|71757.7|71737.7|71698.6|71682.1|5954
1701802800000|2023-12-05 19:00:00|71748.7|71728.7|71768.5|71748.5|71769.5|71749.5|71732.8|71712.8|4540
1701806400000|2023-12-05 20:00:00|71768.6|71748.6|71734|71714|71769|71749|71727.9|71707.9|3180
1701810000000|2023-12-05 21:00:00|71734.1|71714.1|71744|71724|71753|71733|71732.8|71712.8|3129
1701813600000|2023-12-05 22:00:00|71750.6|71718.3|71746.4|71681.8|71777.2|71720.1|71741.6|71644.5|3341
1701817200000|2023-12-05 23:00:00|71744.8|71682.5|71727|71707|71757.4|71722.2|71720.5|71680.5|5196
1701820800000|2023-12-06 00:00:00|71727.1|71707.1|71661.5|71641.5|71727.1|71707.1|71657.5|71637.5|3758
1701824400000|2023-12-06 01:00:00|71661.4|71641.4|71653.3|71633.3|71706.9|71686.9|71638|71627.8|6222
1701828000000|2023-12-06 02:00:00|71653.4|71633.4|71645.9|71635.9|71666.2|71652.4|71624.1|71608.9|5193
1701831600000|2023-12-06 03:00:00|71646.1|71636.1|71653.9|71643.9|71686.7|71674.1|71645.7|71635.7|3954
1701835200000|2023-12-06 04:00:00|71654|71644|71671.6|71661.6|71687.6|71669|71642.2|71627.9|2406
1701838800000|2023-12-06 05:00:00|71671.4|71661.4|71656.7|71646.7|71680.1|71670.1|71631.3|71616.6|3727
1701842400000|2023-12-06 06:00:00|71656.8|71646.8|71657.5|71647.5|71671.2|71659.7|71650.6|71635.9|3706
1701846000000|2023-12-06 07:00:00|71658.4|71648.4|71639.6|71629.6|71677|71661.8|71622.5|71609.8|4483
1701849600000|2023-12-06 08:00:00|71639.8|71629.8|71674.2|71664.2|71683|71666.8|71633.8|71623.8|5021
1701853200000|2023-12-06 09:00:00|71674.3|71664.3|71664.9|71654.9|71691.1|71676.4|71640.2|71630.2|4581
1701856800000|2023-12-06 10:00:00|71665|71655|71670.9|71660.9|71683.4|71673.2|71662.4|71649.3|4074
1701860400000|2023-12-06 11:00:00|71671|71661|71678.5|71668.5|71693.6|71680.9|71670.7|71658.6|2763
1701864000000|2023-12-06 12:00:00|71678.3|71668.3|71687.8|71677.8|71713.1|71703.1|71676.9|71666.9|3605
1701867600000|2023-12-06 13:00:00|71687.9|71677.9|71701.9|71691.9|71730.6|71717.4|71687.2|71671.9|7278
1701871200000|2023-12-06 14:00:00|71701.6|71691.6|71752.2|71732.2|71778|71758|71696.6|71686.6|6901
1701874800000|2023-12-06 15:00:00|71751.5|71731.5|71693.7|71683.7|71773.1|71753.1|71683.4|71670.1|7148
1701878400000|2023-12-06 16:00:00|71693.6|71683.6|71739.9|71729.9|71760|71749.4|71683.6|71670.8|6121
1701882000000|2023-12-06 17:00:00|71739.8|71729.8|71723.2|71713.2|71745.9|71731.8|71716.1|71696.4|4416
1701885600000|2023-12-06 18:00:00|71723|71713|71738.9|71718.9|71748.7|71729.5|71712.6|71697.1|4982
1701889200000|2023-12-06 19:00:00|71739|71719|71738|71718|71747|71730.4|71728.5|71713.5|4197
1701892800000|2023-12-06 20:00:00|71738.1|71718.1|71758.1|71738.1|71762.9|71742.9|71735.8|71715.9|3320
1701896400000|2023-12-06 21:00:00|71758.6|71738.6|71760|71726.1|71762.7|71742.7|71752.8|71724.2|2358
1701900000000|2023-12-06 22:00:00|71761.5|71722.3|71760.6|71729.2|71765.4|71734.8|71752.8|71721.5|778
1701903600000|2023-12-06 23:00:00|71759.6|71729|71751.4|71731.4|71761.6|71735.6|71746.1|71725.4|2217
1701907200000|2023-12-07 00:00:00|71751.9|71731.9|71722.9|71702.9|71752.3|71732.3|71717.1|71697.1|4086
1701910800000|2023-12-07 01:00:00|71722.8|71702.8|71693.8|71673.8|71746|71726|71663.9|71649.2|6126
1701914400000|2023-12-07 02:00:00|71693.9|71673.9|71711.6|71691.6|71724.3|71714.3|71677.7|71667.7|5152
1701918000000|2023-12-07 03:00:00|71711.5|71691.5|71703.8|71693.8|71712.2|71698.8|71677.2|71662.9|4167
1701921600000|2023-12-07 04:00:00|71703.9|71693.9|71706.4|71696.4|71712.5|71697.7|71695.7|71682.9|2630
1701925200000|2023-12-07 05:00:00|71706.5|71696.5|71703.3|71693.3|71724.9|71709.7|71693.8|71681.5|4367
1701928800000|2023-12-07 06:00:00|71703|71693|71671.3|71651.3|71709.7|71699.7|71656.6|71641|4891
1701932400000|2023-12-07 07:00:00|71664.9|71654.9|71613.7|71603.7|71685.2|71671.4|71603.2|71587.4|5742
1701936000000|2023-12-07 08:00:00|71613.4|71603.4|71579.5|71569.5|71618.4|71608.4|71558.2|71543|6333
1701939600000|2023-12-07 09:00:00|71579.4|71569.4|71535.3|71525.3|71589.9|71574.5|71532.4|71516.7|5340
1701943200000|2023-12-07 10:00:00|71535.7|71525.7|71597|71587|71629.5|71614.9|71535.5|71523.7|5076
1701946800000|2023-12-07 11:00:00|71596.9|71586.9|71612.8|71602.8|71632.6|71622.6|71590.1|71580.1|4383
1701950400000|2023-12-07 12:00:00|71612.9|71602.9|71629.3|71609.3|71645.7|71635.7|71604.7|71594.7|4397
1701954000000|2023-12-07 13:00:00|71629.4|71609.4|71602.2|71592.2|71686.9|71666.9|71573.6|71557.6|7322
1701957600000|2023-12-07 14:00:00|71602.4|71592.4|71661.9|71651.9|71669.1|71656.5|71587.3|71574.3|7234
1701961200000|2023-12-07 15:00:00|71662.8|71652.8|71601.4|71591.4|71687.5|71670.9|71597.3|71579.8|6925
1701964800000|2023-12-07 16:00:00|71601.3|71591.3|71595.5|71585.5|71623.4|71613.4|71574.1|71564.1|5832
1701968400000|2023-12-07 17:00:00|71595.6|71585.6|71583.3|71563.3|71638.6|71623.8|71545.8|71525.8|6555
1701972000000|2023-12-07 18:00:00|71583.7|71563.7|71607.1|71587.1|71607.3|71587.3|71562.2|71542.2|6466
1701975600000|2023-12-07 19:00:00|71607.2|71587.2|71649.2|71629.2|71649.3|71629.3|71603.7|71583.7|3311
1701979200000|2023-12-07 20:00:00|71649.1|71629.1|71670|71650|71676.2|71659.6|71642.6|71627.8|2848
1701982800000|2023-12-07 21:00:00|71670.2|71650.2|71669.1|71605.3|71673.2|71653.2|71661.1|71605.2|2198
1701986400000|2023-12-07 22:00:00|71667.8|71606.6|71657|71594.6|71687.4|71623.9|71655.4|71548.6|3840
1701990000000|2023-12-07 23:00:00|71656.8|71593.5|71661.6|71641.6|71669.6|71645.1|71640.9|71573.3|3401
1701993600000|2023-12-08 00:00:00|71661.5|71641.5|71575.8|71555.8|71661.5|71641.5|71563.5|71543.5|6525
1701997200000|2023-12-08 01:00:00|71577.6|71557.6|71644.9|71624.9|71664.1|71644.1|71546.8|71526.8|8389
1702000800000|2023-12-08 02:00:00|71644.7|71624.7|71633.8|71623.8|71659.1|71639.1|71615.8|71597|5722
1702004400000|2023-12-08 03:00:00|71633.7|71623.7|71644.4|71634.4|71657.8|71642.2|71617.2|71607.1|5150
1702008000000|2023-12-08 04:00:00|71644.3|71634.3|71662.8|71652.8|71686.3|71675.1|71637.5|71627.3|4203
1702011600000|2023-12-08 05:00:00|71662.9|71652.9|71684.8|71674.8|71697.5|71685.2|71659.3|71648|4545
1702015200000|2023-12-08 06:00:00|71684.9|71674.9|71705.5|71685.5|71708|71692.9|71673.1|71654.8|4885
1702018800000|2023-12-08 07:00:00|71705.4|71685.4|71693.2|71683.2|71730|71714.6|71684.2|71666.3|5774
1702022400000|2023-12-08 08:00:00|71692.7|71682.7|71687|71677|71722.1|71708.8|71682.8|71668.5|5939
1702026000000|2023-12-08 09:00:00|71687.1|71677.1|71727.3|71717.3|71729.1|71719.1|71675.9|71665.3|5231
1702029600000|2023-12-08 10:00:00|71727.4|71717.4|71704.1|71684.1|71741.7|71727.2|71691.3|71675.2|4911
1702033200000|2023-12-08 11:00:00|71704.2|71684.2|71719.8|71699.8|71720.2|71701.4|71697.5|71681.1|4326
1702036800000|2023-12-08 12:00:00|71719.7|71699.7|71733.9|71723.9|71739.4|71724|71690.1|71675.5|4475
1702040400000|2023-12-08 13:00:00|71734|71724|71757.5|71737.5|71820.4|71800.4|71673.2|71653.2|9451
1702044000000|2023-12-08 14:00:00|71757.3|71737.3|71842.9|71822.9|71868.7|71848.7|71751.2|71731.2|10394
1702047600000|2023-12-08 15:00:00|71843|71823|71795.3|71785.3|71843.4|71823.4|71738.2|71718.2|9410
1702051200000|2023-12-08 16:00:00|71795.4|71785.4|71883.8|71863.8|71885.5|71869.9|71793.8|71783.8|6508
1702054800000|2023-12-08 17:00:00|71883.9|71863.9|71872.4|71852.4|71907.5|71890.3|71867.1|71851|6177
1702058400000|2023-12-08 18:00:00|71872.5|71852.5|71866.5|71846.5|71886.8|71866.8|71857.5|71837.5|5238
1702062000000|2023-12-08 19:00:00|71866.4|71846.4|71892|71872|71896.5|71876.5|71860.6|71840.6|4519
1702065600000|2023-12-08 20:00:00|71892.1|71872.1|71879|71859|71893.8|71873.8|71864.7|71844.7|5079
1702069200000|2023-12-08 21:00:00|71878.7|71858.7|71909.2|71802.1|71910.7|71868.6|71862.3|71802.1|5765
1702242000000|2023-12-10 21:00:00|71885.6|71759.6|71880.7|71761.7|71920.8|71794.8|71878.8|71753.3|45
1702245600000|2023-12-10 22:00:00|71878.7|71759.7|71903.8|71784.8|71925|71816.2|71878.7|71759.7|831
1702249200000|2023-12-10 23:00:00|71903.3|71784.3|71855.8|71806.7|71917.6|71854.7|71852.7|71760|3340
1702252800000|2023-12-11 00:00:00|71846.2|71826.2|71888.7|71868.7|71893.7|71873.7|71835.8|71815.8|5823
1702256400000|2023-12-11 01:00:00|71888.6|71868.6|71910.4|71890.4|71915.5|71895.5|71836.1|71816.1|8313
1702260000000|2023-12-11 02:00:00|71910.8|71890.8|71973.7|71963.7|71988.5|71978.5|71907.3|71887.3|5950
1702263600000|2023-12-11 03:00:00|71973.6|71963.6|71971.1|71961.1|71997.3|71985.2|71941|71921|5143
1702267200000|2023-12-11 04:00:00|71970.9|71960.9|71972.4|71962.4|71998.3|71983.2|71963.4|71946.7|3601
1702270800000|2023-12-11 05:00:00|71972.6|71962.6|71980.1|71960.1|71991.3|71981.3|71955.9|71941.6|4614
1702274400000|2023-12-11 06:00:00|71980.2|71960.2|71924.1|71914.1|71980.8|71966.5|71915.7|71901.6|6020
1702278000000|2023-12-11 07:00:00|71924.6|71914.6|71983.6|71973.6|71992.3|71980.3|71904.1|71890.7|6293
1702281600000|2023-12-11 08:00:00|71983.5|71973.5|71931.9|71921.9|71991.4|71977|71909.6|71895.2|6046
1702285200000|2023-12-11 09:00:00|71931.7|71921.7|71933.9|71923.9|71956.9|71944.3|71926.9|71908.9|4398
1702288800000|2023-12-11 10:00:00|71934|71924|71926.8|71916.8|71946.1|71936.1|71911.3|71901.3|3905
1702292400000|2023-12-11 11:00:00|71928.1|71918.1|71896.8|71886.8|71936.6|71920.3|71892.5|71881.4|3817
1702296000000|2023-12-11 12:00:00|71896.5|71886.5|71914.6|71904.6|71931.9|71916.6|71882.4|71869.1|4231
1702299600000|2023-12-11 13:00:00|71914.3|71904.3|71944.5|71924.5|71964|71948.6|71914|71898.8|6299
1702303200000|2023-12-11 14:00:00|71944.4|71924.4|71935.3|71925.3|71964.4|71946.5|71927.1|71912|6790
1702306800000|2023-12-11 15:00:00|71935.2|71925.2|71959.9|71939.9|71967.1|71948.9|71929.5|71911.9|6376
1702310400000|2023-12-11 16:00:00|71959.8|71939.8|71973.7|71963.7|71979|71964.4|71949.8|71934.6|5247
1702314000000|2023-12-11 17:00:00|71974.1|71964.1|71975.4|71965.4|72001.4|71989|71961.7|71944.5|5358
1702317600000|2023-12-11 18:00:00|71975.3|71965.3|71942.1|71922.1|71996.6|71976.6|71937.7|71917.7|5726
1702321200000|2023-12-11 19:00:00|71942.2|71922.2|71928.6|71908.6|71942.3|71922.3|71921.9|71904.1|4854
1702324800000|2023-12-11 20:00:00|71928.7|71908.7|71948|71928|71958.7|71938.7|71927.5|71907.5|6156
1702328400000|2023-12-11 21:00:00|71947.9|71927.9|71979.3|71892.6|71979.3|71938.8|71922.8|71892.6|4921
1702332000000|2023-12-11 22:00:00|71979|71892.5|71988.6|71900|72002.5|71909.1|71975.5|71882.3|3206
1702335600000|2023-12-11 23:00:00|71990.5|71899|71953.3|71933.3|71994.1|71939.9|71949.9|71894.1|3578
1702339200000|2023-12-12 00:00:00|71953.2|71933.2|71863.3|71843.3|71953.5|71933.5|71861.7|71841.7|4996
1702342800000|2023-12-12 01:00:00|71865|71845|71866.9|71846.9|71897.7|71877.7|71845.4|71825.4|5817
1702346400000|2023-12-12 02:00:00|71867|71847|71892.2|71882.2|71902.8|71888.5|71848.8|71828.8|4784
1702350000000|2023-12-12 03:00:00|71891.9|71881.9|71870.9|71860.9|71897.5|71882.9|71858.1|71848.1|3116
1702353600000|2023-12-12 04:00:00|71870.8|71860.8|71882.3|71872.3|71889.3|71879.3|71869.8|71859.5|2122
1702357200000|2023-12-12 05:00:00|71882.4|71872.4|71873.8|71863.8|71894.2|71884.2|71872.1|71857.6|4037
1702360800000|2023-12-12 06:00:00|71873.7|71863.7|71865|71845|71881.3|71866.8|71851.9|71840.9|4371
1702364400000|2023-12-12 07:00:00|71864.9|71844.9|71908.8|71888.8|71912.9|71892.9|71858.6|71838.6|4682
1702368000000|2023-12-12 08:00:00|71908.6|71888.6|71926.9|71906.9|71936.9|71916.9|71889.4|71869.4|4640
1702371600000|2023-12-12 09:00:00|71927.2|71907.2|71918.8|71898.8|71930.5|71910.5|71918.8|71898.8|423
1702375200000|2023-12-12 10:00:00|71922.2|71902.2|71854.1|71834.1|71927.5|71907.5|71846|71826|4393
1702378800000|2023-12-12 11:00:00|71854|71834|71825.1|71805.1|71862.3|71842.3|71806.4|71786.4|4264
1702382400000|2023-12-12 12:00:00|71825.3|71805.3|71825|71805|71828|71808|71794.7|71774.7|3921
1702386000000|2023-12-12 13:00:00|71824.9|71804.9|71942.7|71922.7|71949.4|71929.4|71774.8|71754.8|9504
1702389600000|2023-12-12 14:00:00|71942.5|71922.5|71942.1|71922.1|71963.5|71943.5|71877.3|71857.3|8478
1702393200000|2023-12-12 15:00:00|71941.5|71921.5|71957.4|71937.4|71962.8|71942.8|71915.8|71895.8|6858
1702396800000|2023-12-12 16:00:00|71956.8|71936.8|71957.6|71937.6|71963.3|71943.3|71929.4|71909.4|5121
1702400400000|2023-12-12 17:00:00|71957.4|71937.4|71968.6|71958.6|71979.5|71963.9|71952.7|71932.7|4934
1702404000000|2023-12-12 18:00:00|71968.5|71958.5|71941|71921|71968.6|71958.6|71934.7|71919.6|6222
1702407600000|2023-12-12 19:00:00|71940.9|71920.9|71949.9|71929.9|71957.1|71937.1|71933.4|71915.2|4396
1702411200000|2023-12-12 20:00:00|71949.7|71929.7|71934.9|71914.9|71952.3|71932.3|71926.6|71909.1|4500
1702414800000|2023-12-12 21:00:00|71935|71915|71975.1|71906.1|71975.7|71920.5|71914.6|71894.6|4906
1702418400000|2023-12-12 22:00:00|71976.5|71906|71971.4|71893.2|71991.3|71909.7|71964.4|71864.4|6143
1702422000000|2023-12-12 23:00:00|71971.6|71893.5|71920.1|71900.1|71979.9|71910.4|71920|71889.2|7896
1702425600000|2023-12-13 00:00:00|71920|71900|71929.2|71909.2|71934.6|71914.6|71904.7|71884.7|3721
1702429200000|2023-12-13 01:00:00|71930.3|71910.3|71961.9|71941.9|71965.9|71953.8|71927.1|71907.1|5144
1702432800000|2023-12-13 02:00:00|71962|71942|71978.9|71968.9|71986|71972|71945.7|71931.7|4364
1702436400000|2023-12-13 03:00:00|71978.6|71968.6|71971.4|71961.4|71982.1|71970.7|71947.1|71937.1|3569
1702440000000|2023-12-13 04:00:00|71971.5|71961.5|71972.1|71962.1|71981.2|71966.6|71961|71951|2606
1702443600000|2023-12-13 05:00:00|71972.3|71962.3|71975.8|71965.8|71982.8|71969.3|71958.4|71948.4|3573
1702447200000|2023-12-13 06:00:00|71975.7|71965.7|72003.2|71983.2|72003.8|71991|71963.9|71953.9|5144
1702450800000|2023-12-13 07:00:00|72002.9|71982.9|71985.2|71975.2|72010|71995.4|71982.7|71971.9|4145
1702454400000|2023-12-13 08:00:00|71984.9|71974.9|71954.9|71944.9|71988.7|71978.7|71948.1|71931.7|3932
1702458000000|2023-12-13 09:00:00|71955.7|71945.7|71971.6|71961.6|71989.2|71972|71938.4|71928.4|4170
1702461600000|2023-12-13 10:00:00|71971.4|71961.4|71959.1|71939.1|71993|71976.8|71953.4|71938.4|4072
1702465200000|2023-12-13 11:00:00|71959.3|71939.3|71923.2|71903.2|71961|71941|71909.1|71898.2|3348
1702468800000|2023-12-13 12:00:00|71923.1|71903.1|71926.7|71906.7|71932.7|71919.2|71906.5|71893.2|3916
1702472400000|2023-12-13 13:00:00|71926.8|71906.8|71888|71868|71938.4|71926|71881.6|71866.2|6502
1702476000000|2023-12-13 14:00:00|71887.8|71867.8|71878.3|71868.3|71907.6|71888.1|71863.2|71844.4|6241
1702479600000|2023-12-13 15:00:00|71878.6|71868.6|71868.2|71848.2|71896.8|71881.5|71863.1|71845.3|5544
1702483200000|2023-12-13 16:00:00|71866.4|71846.4|71840.4|71830.4|71877.2|71857.2|71832.3|71822.3|4108
1702486800000|2023-12-13 17:00:00|71840.5|71830.5|71867|71847|71867.1|71849.4|71829.1|71814.6|3032
1702490400000|2023-12-13 18:00:00|71867.1|71847.1|71929.3|71811.7|71929.3|71866.9|71863.2|71811.7|5475
1702494000000|2023-12-13 19:00:00|71929.7|71810.7|71486|71466|71929.7|71822.6|71474.8|71454.8|10835
1702497600000|2023-12-13 20:00:00|71485.5|71465.5|71393.2|71373.2|71521.8|71501.8|71390.8|71370.8|9973
1702501200000|2023-12-13 21:00:00|71393.1|71373.1|71404.5|71355.9|71404.5|71376.9|71364|71332.6|7370
1702504800000|2023-12-13 22:00:00|71410.9|71351.4|71411.4|71336.7|71434.2|71357.9|71394.9|71293.9|1337
1702508400000|2023-12-13 23:00:00|71416.6|71336.8|71419.5|71399.5|71426.2|71401|71363|71326.2|3738
1702512000000|2023-12-14 00:00:00|71419.4|71399.4|71358|71338|71464.5|71444.5|71352|71332|6373
1702515600000|2023-12-14 01:00:00|71361.1|71341.1|71411.9|71391.9|71478.8|71458.8|71294.4|71274.4|9141
1702519200000|2023-12-14 02:00:00|71411.5|71391.5|71393|71373|71475.7|71455.7|71388.4|71368.4|7065
1702522800000|2023-12-14 03:00:00|71393.1|71373.1|71417.9|71407.9|71431.3|71415.7|71343.9|71323.9|6695
1702526400000|2023-12-14 04:00:00|71417.6|71407.6|71435.2|71415.2|71441.7|71428.5|71411.7|71391.7|4974
1702530000000|2023-12-14 05:00:00|71435.1|71415.1|71423.1|71403.1|71482.9|71464.1|71418.7|71402.9|6371
1702533600000|2023-12-14 06:00:00|71422.9|71402.9|71428|71418|71451.6|71435.7|71397.1|71377.2|6705
1702537200000|2023-12-14 07:00:00|71428.1|71418.1|71479|71469|71488.3|71476.2|71416.4|71401.2|7135
1702540800000|2023-12-14 08:00:00|71478.9|71468.9|71464.1|71444.1|71483.7|71468.9|71374.5|71358.4|7564
1702544400000|2023-12-14 09:00:00|71464.4|71444.4|71433.6|71413.6|71471.2|71459.3|71397.8|71383.5|7521
1702548000000|2023-12-14 10:00:00|71433.1|71413.1|71460.2|71440.2|71461.5|71441.7|71425.9|71405.9|6876
1702551600000|2023-12-14 11:00:00|71460|71440|71399.2|71389.2|71465.2|71449.3|71395.9|71378|5640
1702555200000|2023-12-14 12:00:00|71398.8|71388.8|71368.1|71358.1|71418.6|71398.6|71357.3|71345.1|6541
1702558800000|2023-12-14 13:00:00|71368.2|71358.2|71336.8|71316.8|71434|71414|71324.6|71309.3|9922
1702562400000|2023-12-14 14:00:00|71337.1|71317.1|71180.4|71160.4|71341.9|71321.9|71175.3|71155.3|9139
1702566000000|2023-12-14 15:00:00|71180.3|71160.3|71125.9|71115.9|71197.3|71177.3|71111|71100.5|8467
1702569600000|2023-12-14 16:00:00|71126.1|71116.1|71150.6|71130.6|71189.2|71169.2|71123.3|71111.3|7698
1702573200000|2023-12-14 17:00:00|71150.8|71130.8|71191.5|71171.5|71196.9|71183.7|71144.2|71127.5|5636
1702576800000|2023-12-14 18:00:00|71191.7|71171.7|71252.2|71232.2|71263.9|71246.8|71191.7|71171.7|6255
1702580400000|2023-12-14 19:00:00|71253.6|71233.6|71235.9|71215.9|71263.3|71243.3|71218.5|71198.5|6061
1702584000000|2023-12-14 20:00:00|71235.8|71215.8|71243.8|71223.8|71258.2|71238.2|71230.6|71210.6|6190
1702587600000|2023-12-14 21:00:00|71243.9|71223.9|71260.4|71224.1|71263.3|71242.9|71243|71223|2190
1702591200000|2023-12-14 22:00:00|71260.6|71224.2|71252.5|71133.5|71282.3|71224.2|71241|71122|1453
1702594800000|2023-12-14 23:00:00|71251.5|71132.5|71271.4|71251.4|71274.1|71252.2|71243.6|71124.6|2913
1702598400000|2023-12-15 00:00:00|71271.3|71251.3|71263.7|71243.7|71306.6|71286.6|71256.2|71236.2|5451
1702602000000|2023-12-15 01:00:00|71263.6|71243.6|71314|71294|71320.4|71300.4|71245.8|71225.8|7461
1702605600000|2023-12-15 02:00:00|71312.6|71292.6|71225.2|71215.2|71331.3|71311.3|71210.7|71194.1|6432
1702609200000|2023-12-15 03:00:00|71225.4|71215.4|71135.5|71115.5|71251.6|71234.4|71115.3|71095.9|5889
1702612800000|2023-12-15 04:00:00|71135.6|71115.6|71065.5|71055.5|71157.8|71138.7|71034.5|71020.3|5123
1702616400000|2023-12-15 05:00:00|71065|71055|71108.3|71098.3|71164|71151.6|71064.8|71054.8|6581
1702620000000|2023-12-15 06:00:00|71108.6|71098.6|71154.5|71144.5|71172.5|71159.7|71108.1|71096.3|5821
1702623600000|2023-12-15 07:00:00|71154.7|71144.7|71093.1|71083.1|71162.2|71152.2|71075.4|71060.4|5203
1702627200000|2023-12-15 08:00:00|71093.4|71083.4|71066|71046|71110.4|71095.5|70985.1|70965.1|7620
1702630800000|2023-12-15 09:00:00|71066.1|71046.1|71099.4|71089.4|71119.9|71103.2|71014.4|71002|5894
1702634400000|2023-12-15 10:00:00|71101|71091|71125.4|71115.4|71154.8|71141.2|71099.6|71085.3|4839
1702638000000|2023-12-15 11:00:00|71125.3|71115.3|71151.2|71131.2|71151.5|71137.1|71116.4|71103.5|5615
1702641600000|2023-12-15 12:00:00|71151.5|71131.5|71192.6|71182.6|71203.6|71190.7|71132.7|71112.7|4951
1702645200000|2023-12-15 13:00:00|71192.5|71182.5|71347.9|71327.9|71381.4|71366.2|71157.2|71137.2|8642
1702648800000|2023-12-15 14:00:00|71348|71328|71354.8|71334.8|71381.2|71361.2|71296.8|71276.8|9526
1702652400000|2023-12-15 15:00:00|71353.9|71333.9|71269.1|71259.1|71361.4|71343.6|71265.4|71245.4|8623
1702656000000|2023-12-15 16:00:00|71269|71259|71275.2|71255.2|71314.4|71294.4|71250.9|71230.9|7161
1702659600000|2023-12-15 17:00:00|71275.3|71255.3|71313.4|71293.4|71327.6|71307.6|71270.4|71250.4|6583
1702663200000|2023-12-15 18:00:00|71313.8|71293.8|71371.1|71351.1|71378.2|71358.2|71313.8|71293.8|6517
1702666800000|2023-12-15 19:00:00|71371.2|71351.2|71362.4|71342.4|71378.6|71358.6|71360.9|71340.9|6376
1702670400000|2023-12-15 20:00:00|71362.5|71342.5|71371.8|71351.8|71372.1|71352.1|71332.8|71312.8|6001
1702674000000|2023-12-15 21:00:00|71372.2|71352.2|71391.3|71305|71392.7|71355.9|71350.4|71301.6|4028
1702846800000|2023-12-17 21:00:00|71374|71248|71382.3|71263.3|71414.6|71290.1|71366.9|71245.4|29
1702850400000|2023-12-17 22:00:00|71362.2|71243.2|71381.6|71284.6|71424.3|71321.7|71341.7|71236.6|393
1702854000000|2023-12-17 23:00:00|71381|71285.2|71351.9|71310.6|71381.6|71319.1|71320|71282.4|2648
1702857600000|2023-12-18 00:00:00|71353.4|71310.7|71296.7|71276.7|71353.7|71333.7|71288.5|71268.5|6046
1702861200000|2023-12-18 01:00:00|71296.6|71276.6|71357.7|71337.7|71396.5|71376.5|71283.1|71263.1|7637
1702864800000|2023-12-18 02:00:00|71358.3|71338.3|71357.5|71347.5|71387.3|71375.6|71328.7|71316.4|5389
1702868400000|2023-12-18 03:00:00|71357.6|71347.6|71324.1|71314.1|71359.4|71349.4|71301.9|71285.9|5691
1702872000000|2023-12-18 04:00:00|71324|71314|71341.2|71331.2|71378.2|71363.8|71324|71309.4|3862
1702875600000|2023-12-18 05:00:00|71341.1|71331.1|71326.5|71306.5|71356.8|71344.6|71308|71291.8|4843
1702879200000|2023-12-18 06:00:00|71326.3|71306.3|71335.3|71325.3|71368.6|71355.3|71321.9|71306.1|4592
1702882800000|2023-12-18 07:00:00|71335.9|71325.9|71353.9|71343.9|71368.6|71353.9|71331.9|71318.1|4591
1702886400000|2023-12-18 08:00:00|71353.6|71343.6|71351.9|71341.9|71391.7|71377.4|71345.8|71332|5502
1702890000000|2023-12-18 09:00:00|71352|71342|71395.4|71375.4|71395.5|71380.4|71333.2|71321.7|4273
1702893600000|2023-12-18 10:00:00|71394.2|71374.2|71396.4|71376.4|71408.8|71394.9|71388.9|71370.6|3434
1702897200000|2023-12-18 11:00:00|71396.6|71376.6|71395.8|71385.8|71402.9|71388.3|71384.8|71366.7|3692
1702900800000|2023-12-18 12:00:00|71395|71385|71396|71386|71411.7|71398.2|71386.7|71371.4|3833
1702904400000|2023-12-18 13:00:00|71396.1|71386.1|71370.3|71350.3|71402.8|71388|71357.4|71343|6611
1702908000000|2023-12-18 14:00:00|71370.2|71350.2|71395.8|71375.8|71415.3|71395.3|71356.4|71342.4|7159
1702911600000|2023-12-18 15:00:00|71395.7|71375.7|71448.7|71438.7|71477.6|71460.8|71380.7|71360.7|6870
1702915200000|2023-12-18 16:00:00|71448.5|71438.5|71474.9|71464.9|71477.5|71467.5|71439.2|71424.7|5506
1702918800000|2023-12-18 17:00:00|71475|71465|71407.6|71387.6|71483.2|71466.9|71402.3|71387.2|4097
1702922400000|2023-12-18 18:00:00|71407.2|71387.2|71435.6|71415.6|71450.7|71434.2|71402.4|71385.8|5297
1702926000000|2023-12-18 19:00:00|71435.7|71415.7|71457.7|71447.7|71469.5|71452.1|71430.9|71414.8|5044
1702929600000|2023-12-18 20:00:00|71457.6|71447.6|71464.6|71444.6|71472.6|71453|71457.5|71439.2|4085
1702933200000|2023-12-18 21:00:00|71464.7|71444.7|71471.6|71395.8|71472.8|71447.3|71436.7|71395.8|2214
1702936800000|2023-12-18 22:00:00|71472.5|71396|71468.9|71397.9|71482.4|71398.7|71468.1|71387.9|2340
1702940400000|2023-12-18 23:00:00|71465.1|71398|71451.5|71431.5|71466.6|71431.7|71428.4|71390.9|2704
1702944000000|2023-12-19 00:00:00|71451.4|71431.4|71424|71404|71462.4|71442.4|71422.5|71402.5|5969
1702947600000|2023-12-19 01:00:00|71423.8|71403.8|71471.7|71461.7|71500.1|71486.5|71420.7|71400.7|6378
1702951200000|2023-12-19 02:00:00|71471.2|71461.2|71463.7|71453.7|71494.4|71474.4|71441.3|71431.3|5325
1702954800000|2023-12-19 03:00:00|71463.6|71453.6|71466.9|71456.9|71473.6|71463.6|71443.5|71425|4915
1702958400000|2023-12-19 04:00:00|71467|71457|71458.1|71448.1|71484.5|71474.5|71450.4|71436.1|2687
1702962000000|2023-12-19 05:00:00|71458|71448|71471.2|71451.2|71475.6|71465.3|71451.3|71436.4|3887
1702965600000|2023-12-19 06:00:00|71472|71452|71509.6|71499.6|71518.9|71508.9|71456|71442|4758
1702969200000|2023-12-19 07:00:00|71509.9|71499.9|71525.8|71515.8|71536.9|71521.4|71491.5|71477.1|5388
1702972800000|2023-12-19 08:00:00|71525.7|71515.7|71487.4|71477.4|71530.1|71517.7|71486.3|71474|4743
1702976400000|2023-12-19 09:00:00|71487.6|71477.6|71495|71475|71498.5|71484.7|71464.8|71454.8|4169
1702980000000|2023-12-19 10:00:00|71495.2|71475.2|71491.4|71471.4|71502.8|71492.8|71472.3|71455.5|3412
1702983600000|2023-12-19 11:00:00|71491.3|71471.3|71465.5|71445.5|71494|71474|71447.9|71434.7|4085
1702987200000|2023-12-19 12:00:00|71465.7|71445.7|71374.9|71364.9|71465.9|71453|71370.4|71356|4173
1702990800000|2023-12-19 13:00:00|71375|71365|71325.3|71305.3|71388.7|71378.7|71315.1|71300.2|6215
1702994400000|2023-12-19 14:00:00|71325.2|71305.2|71266.3|71256.3|71340.8|71327|71241.1|71226.7|6639
1702998000000|2023-12-19 15:00:00|71266.4|71256.4|71223.1|71213.1|71282.7|71262.7|71218.1|71205.7|6082
1703001600000|2023-12-19 16:00:00|71223.5|71213.5|71237.9|71217.9|71243.6|71228.6|71197.1|71182.2|5422
1703005200000|2023-12-19 17:00:00|71238|71218|71254.9|71244.9|71271.5|71253.7|71227.6|71217.4|4196
1703008800000|2023-12-19 18:00:00|71255.3|71245.3|71254.6|71234.6|71273.2|71253.2|71248.2|71229.4|4558
1703012400000|2023-12-19 19:00:00|71254.7|71234.7|71250.2|71230.2|71256.4|71239.3|71245.5|71225.5|4022
1703016000000|2023-12-19 20:00:00|71249.9|71229.9|71251.5|71231.5|71255.3|71241.8|71241.2|71225.9|3177
1703019600000|2023-12-19 21:00:00|71251.4|71231.4|71249.9|71182.6|71283.2|71235.1|71232.7|71178.2|3211
1703023200000|2023-12-19 22:00:00|71252.5|71183.6|71300.2|71181.2|71305|71203.3|71251.7|71150.1|1483
1703026800000|2023-12-19 23:00:00|71299.3|71180.3|71251.5|71231.5|71301.5|71239.8|71236.9|71180.3|3831
1703030400000|2023-12-20 00:00:00|71251.6|71231.6|71281.3|71261.3|71296.4|71276.4|71250.5|71230.5|3551
1703034000000|2023-12-20 01:00:00|71281.4|71261.4|71354.3|71344.3|71360.8|71344.4|71269.5|71249.5|5692
1703037600000|2023-12-20 02:00:00|71354.9|71344.9|71351.6|71341.6|71383.9|71369.6|71346|71336|5215
1703041200000|2023-12-20 03:00:00|71351.7|71341.7|71368.2|71358.2|71375.6|71362.2|71345.1|71334|3301
1703044800000|2023-12-20 04:00:00|71368.1|71358.1|71365.2|71345.2|71370.9|71358.5|71357.6|71341.6|2316
1703048400000|2023-12-20 05:00:00|71365.1|71345.1|71343.3|71333.3|71366.4|71350.7|71342.3|71328.9|3108
1703052000000|2023-12-20 06:00:00|71343.4|71333.4|71370|71360|71378.6|71365.5|71340.8|71327.6|3516
1703055600000|2023-12-20 07:00:00|71369.9|71359.9|71375.3|71365.3|71418.4|71403.6|71369.8|71354.7|4977
1703059200000|2023-12-20 08:00:00|71375.2|71365.2|71392.8|71382.8|71403.6|71393.5|71342.9|71330.5|5079
1703062800000|2023-12-20 09:00:00|71393|71383|71416.4|71396.4|71430|71420|71386.7|71373.1|3897
1703066400000|2023-12-20 10:00:00|71415.8|71395.8|71444.9|71434.9|71468.8|71458.8|71411.6|71391.6|3543
1703070000000|2023-12-20 11:00:00|71445|71435|71427.2|71417.2|71462|71446.5|71410.5|71391.8|3490
1703073600000|2023-12-20 12:00:00|71427.3|71417.3|71439.1|71429.1|71451.3|71436.2|71387.1|71372.8|4037
1703077200000|2023-12-20 13:00:00|71439.7|71429.7|71412.2|71402.2|71448.4|71436|71382.7|71371.7|5665
1703080800000|2023-12-20 14:00:00|71411.9|71401.9|71435.3|71415.3|71448.6|71437.6|71401.2|71391.2|5234
1703084400000|2023-12-20 15:00:00|71434.9|71414.9|71455.1|71435.1|71461|71449.7|71412.1|71392.5|6225
1703088000000|2023-12-20 16:00:00|71454.6|71434.6|71477.1|71467.1|71480.5|71468.9|71438|71422.4|3849
1703091600000|2023-12-20 17:00:00|71477|71467|71488.8|71478.8|71508.2|71492.1|71474.5|71457.6|3035
1703095200000|2023-12-20 18:00:00|71488.7|71478.7|71489.1|71469.1|71495|71479.5|71480.9|71460.9|3593
1703098800000|2023-12-20 19:00:00|71489.3|71469.3|71507.9|71497.9|71520|71504|71484.4|71464.4|3922
1703102400000|2023-12-20 20:00:00|71508|71498|71547|71527|71554.3|71534.3|71507.8|71489.8|4927
1703106000000|2023-12-20 21:00:00|71546.9|71526.9|71550.7|71468.1|71550.7|71530|71516|71468.1|4157
1703109600000|2023-12-20 22:00:00|71557.5|71469.2|71542.6|71465|71571.6|71475.4|71531.9|71440.8|2358
1703113200000|2023-12-20 23:00:00|71543.1|71466.7|71497.1|71477.1|71561.6|71500.2|71483.6|71458.3|3553
1703116800000|2023-12-21 00:00:00|71497.2|71477.2|71486.1|71466.1|71520.4|71500.4|71465.9|71445.9|3691
1703120400000|2023-12-21 01:00:00|71487.1|71467.1|71470.9|71450.9|71501.5|71481.5|71431.5|71417.5|5274
1703124000000|2023-12-21 02:00:00|71471.2|71451.2|71473.3|71453.3|71492.8|71481.4|71442.1|71426.9|5194
1703127600000|2023-12-21 03:00:00|71473.4|71453.4|71441.6|71431.6|71494.9|71476.5|71432.4|71422.4|3856
1703131200000|2023-12-21 04:00:00|71441.5|71431.5|71497.4|71487.4|71512|71492|71441.2|71429.9|3807
1703134800000|2023-12-21 05:00:00|71497.5|71487.5|71442.1|71422.1|71506.5|71494|71435.2|71421.3|4456
1703138400000|2023-12-21 06:00:00|71442.3|71422.3|71465.6|71455.6|71492.5|71482.2|71436.7|71421.8|4196
1703142000000|2023-12-21 07:00:00|71465.4|71455.4|71494.3|71484.3|71512.1|71495.7|71442.3|71424.2|4869
1703145600000|2023-12-21 08:00:00|71494.5|71484.5|71538.5|71528.5|71552.6|71532.6|71489.9|71479.9|4975
1703149200000|2023-12-21 09:00:00|71538.4|71528.4|71570.7|71550.7|71570.7|71555.3|71498.7|71480.9|4441
1703152800000|2023-12-21 10:00:00|71570.6|71550.6|71560.4|71550.4|71616.3|71600|71553|71539.5|4265
1703156400000|2023-12-21 11:00:00|71560.5|71550.5|71560.6|71550.6|71576.9|71556.9|71549.3|71532.2|3834
1703160000000|2023-12-21 12:00:00|71560.5|71550.5|71484.4|71474.4|71565.5|71550.8|71466.9|71450.6|4492
1703163600000|2023-12-21 13:00:00|71484.3|71474.3|71412.3|71392.3|71544.9|71512.2|71357.7|71337.7|8186
1703167200000|2023-12-21 14:00:00|71411|71391|71437.7|71417.7|71449.6|71431|71378.9|71358.9|8650
1703170800000|2023-12-21 15:00:00|71437.8|71417.8|71459.1|71439.1|71517.5|71498.4|71428.1|71409.6|8250
1703174400000|2023-12-21 16:00:00|71458.9|71438.9|71446.9|71426.9|71487.2|71467.2|71413.9|71399.8|6067
1703178000000|2023-12-21 17:00:00|71446.8|71426.8|71468.2|71448.2|71479.6|71459.6|71439.3|71424.5|6387
1703181600000|2023-12-21 18:00:00|71467.8|71447.8|71478.4|71458.4|71497.9|71478.5|71459.3|71439.3|5574
1703185200000|2023-12-21 19:00:00|71478.6|71458.6|71455.8|71435.8|71478.6|71458.6|71443.6|71423.6|4732
1703188800000|2023-12-21 20:00:00|71455.9|71435.9|71430.3|71410.3|71459.5|71439.5|71430.3|71410.3|4543
1703192400000|2023-12-21 21:00:00|71430.5|71410.5|71455.8|71389.8|71458.7|71413.8|71419.1|71389.8|1442
1703196000000|2023-12-21 22:00:00|71457.8|71396|71473.8|71380|71480.2|71396.1|71457.4|71350.9|2737
1703199600000|2023-12-21 23:00:00|71474.4|71380.7|71432.8|71412.8|71474.4|71422.4|71430.6|71378.6|3599
1703203200000|2023-12-22 00:00:00|71433|71413|71460.6|71440.6|71467.6|71447.6|71428.6|71408.6|3653
1703206800000|2023-12-22 01:00:00|71460.8|71440.8|71538.4|71518.4|71542.2|71522.8|71451.1|71431.1|5229
1703210400000|2023-12-22 02:00:00|71538.5|71518.5|71543.5|71533.5|71570.9|71550.9|71517.5|71501.6|4554
1703214000000|2023-12-22 03:00:00|71544.2|71534.2|71601.3|71591.3|71646.6|71626.6|71540.6|71520.6|5278
1703217600000|2023-12-22 04:00:00|71601.2|71591.2|71588.3|71568.3|71603|71591.5|71579.1|71563.4|2469
1703221200000|2023-12-22 05:00:00|71588.4|71568.4|71587.5|71567.5|71615|71597.2|71545.9|71525.9|4636
1703224800000|2023-12-22 06:00:00|71587.3|71567.3|71551.7|71531.7|71587.3|71567.3|71527.1|71515.3|4187
1703228400000|2023-12-22 07:00:00|71546.8|71536.8|71495.8|71475.8|71556.5|71541.2|71484.4|71465.9|5117
1703232000000|2023-12-22 08:00:00|71494.9|71474.9|71408.6|71388.6|71505.7|71486.2|71385.2|71365.2|6055
1703235600000|2023-12-22 09:00:00|71408.5|71388.5|71353.7|71333.7|71408.6|71388.6|71301.6|71281.6|6454
1703239200000|2023-12-22 10:00:00|71354|71334|71385.2|71365.2|71389.4|71369.4|71334.7|71314.7|4388
1703242800000|2023-12-22 11:00:00|71385.1|71365.1|71372.8|71352.8|71387.4|71367.4|71338.5|71318.5|4837
1703246400000|2023-12-22 12:00:00|71372|71352|71487.4|71467.4|71525.7|71505.7|71336|71316|6437
1703250000000|2023-12-22 13:00:00|71487.3|71467.3|71423.4|71403.4|71551.4|71531.4|71421|71401|8617
1703253600000|2023-12-22 14:00:00|71423.6|71403.6|71473.7|71453.7|71487.9|71467.9|71417.1|71397.1|7879
1703257200000|2023-12-22 15:00:00|71480.4|71460.4|71557.9|71537.9|71559.6|71539.6|71435.2|71415.2|7205
1703260800000|2023-12-22 16:00:00|71558.1|71538.1|71574.4|71554.4|71587.5|71567.5|71526.8|71506.8|7236
1703264400000|2023-12-22 17:00:00|71574.2|71554.2|71524.4|71504.4|71579|71559|71517.4|71497.4|5705
1703268000000|2023-12-22 18:00:00|71524|71504|71523.9|71503.9|71532.8|71512.8|71504.8|71484.8|5163
1703271600000|2023-12-22 19:00:00|71524|71504|71568.1|71548.1|71576.6|71556.6|71518.3|71498.3|6170
1703275200000|2023-12-22 20:00:00|71568.3|71548.3|71575.9|71555.9|71578.8|71558.8|71561.9|71541.9|5232
1703278800000|2023-12-22 21:00:00|71575.2|71555.2|71602.4|71483.4|71645.5|71563.8|71567.3|71469.5|7271
1703538000000|2023-12-25 21:00:00|71539.7|71413.7|71512|71393|71567|71444.6|71508.1|71389.1|25
1703541600000|2023-12-25 22:00:00|71532.1|71413.1|71523.6|71430.8|71623.7|71504.7|71511.9|71413.1|238
1703545200000|2023-12-25 23:00:00|71522.5|71442.7|71465.6|71445.6|71573.9|71474.9|71449.5|71408.2|4105
1703548800000|2023-12-26 00:00:00|71466|71446|71505.2|71485.2|71509|71489|71466|71445.7|3556
1703552400000|2023-12-26 01:00:00|71505.1|71485.1|71448.5|71428.5|71536.3|71516.3|71433.5|71413.5|5630
1703556000000|2023-12-26 02:00:00|71448.4|71428.4|71463.3|71443.3|71476|71456|71444.6|71424.6|4879
1703559600000|2023-12-26 03:00:00|71463.2|71443.2|71492.9|71472.9|71499.4|71479.4|71456.4|71436.4|4856
1703563200000|2023-12-26 04:00:00|71493|71473|71500.9|71480.9|71501.8|71484.4|71488|71468.9|3518
1703566800000|2023-12-26 05:00:00|71500.8|71480.8|71502.6|71482.6|71512.6|71492.6|71492.4|71472.4|4392
1703570400000|2023-12-26 06:00:00|71502.9|71482.9|71488.6|71468.6|71508.8|71488.8|71469.7|71452.9|3660
1703574000000|2023-12-26 07:00:00|71488.4|71468.4|71496.3|71476.3|71539.5|71523.2|71478.9|71458.9|3354
1703577600000|2023-12-26 08:00:00|71495.3|71475.3|71495.5|71475.5|71519.3|71503.1|71468.4|71448.4|4069
1703581200000|2023-12-26 09:00:00|71495.4|71475.4|71482.3|71462.3|71508.1|71488.1|71451.4|71431.4|2936
1703584800000|2023-12-26 10:00:00|71482.2|71462.2|71462.4|71442.4|71490.6|71470.6|71456.6|71436.6|2808
1703588400000|2023-12-26 11:00:00|71462.1|71442.1|71465.9|71445.9|71473.4|71453.4|71447.5|71427.5|2395
1703592000000|2023-12-26 12:00:00|71465.8|71445.8|71456.1|71436.1|71467.2|71447.2|71443.7|71423.7|2214
1703595600000|2023-12-26 13:00:00|71456|71436|71445.4|71425.4|71504.1|71484.1|71437.9|71417.9|5309
1703599200000|2023-12-26 14:00:00|71445.7|71425.7|71465.1|71445.1|71475.2|71455.2|71397.5|71377.5|5994
1703602800000|2023-12-26 15:00:00|71465.8|71445.8|71466.6|71446.6|71492.9|71472.9|71457.8|71437.8|5696
1703606400000|2023-12-26 16:00:00|71466.5|71446.5|71419.3|71399.3|71481.3|71461.3|71416|71396|4416
1703610000000|2023-12-26 17:00:00|71419.2|71399.2|71452.1|71432.1|71460|71440|71418.9|71398.9|4783
1703613600000|2023-12-26 18:00:00|71452.4|71432.4|71476.3|71456.3|71476.5|71456.5|71435|71415|5355
1703617200000|2023-12-26 19:00:00|71475.3|71455.3|71433.7|71413.7|71479.1|71459.1|71429.6|71409.6|4297
1703620800000|2023-12-26 20:00:00|71433.8|71413.8|71405.1|71385.1|71434|71414|71401.6|71381.6|5497
1703624400000|2023-12-26 21:00:00|71405|71385|71468.9|71377.3|71471.9|71393.1|71402.9|71364.5|3688
1703628000000|2023-12-26 22:00:00|71468.8|71379.9|71480.3|71415.5|71504|71415.5|71466.1|71356.5|1157
1703631600000|2023-12-26 23:00:00|71481.8|71417.5|71433.8|71413.8|71486.6|71433.9|71427.9|71407.9|2055
1703635200000|2023-12-27 00:00:00|71433.7|71413.7|71441.8|71421.8|71477|71457|71424.9|71404.9|4649
1703638800000|2023-12-27 01:00:00|71442|71422|71513.8|71493.8|71527.1|71507.1|71426.1|71406.1|6731
1703642400000|2023-12-27 02:00:00|71513.9|71493.9|71524|71504|71529.3|71512.9|71507.2|71489.6|4020
1703646000000|2023-12-27 03:00:00|71524.1|71504.1|71532.3|71522.3|71557.3|71537.3|71484.6|71464.6|3404
1703649600000|2023-12-27 04:00:00|71532.5|71522.5|71503.5|71483.5|71538.8|71523.8|71492|71472|2534
1703653200000|2023-12-27 05:00:00|71503.6|71483.6|71513|71493|71515.7|71500.6|71495.4|71479.5|3457
1703656800000|2023-12-27 06:00:00|71513.2|71493.2|71506.6|71496.6|71534.9|71514.9|71484.9|71464.9|3885
1703660400000|2023-12-27 07:00:00|71506.8|71496.8|71481.5|71461.5|71507.8|71497.3|71471.9|71457|3609
1703664000000|2023-12-27 08:00:00|71481.7|71461.7|71521.2|71501.2|71522.6|71502.6|71476.8|71456.8|3774
1703667600000|2023-12-27 09:00:00|71521.1|71501.1|71528.6|71508.6|71529.5|71513.7|71499.4|71479.4|2821
1703671200000|2023-12-27 10:00:00|71528.5|71508.5|71517.4|71497.4|71549.9|71534.4|71511.1|71491.1|3031
1703674800000|2023-12-27 11:00:00|71517.3|71497.3|71517.8|71497.8|71544.4|71528.3|71511.2|71491.9|2524
1703678400000|2023-12-27 12:00:00|71517.6|71497.6|71608.8|71588.8|71609.7|71589.7|71502.7|71487.2|3103
1703682000000|2023-12-27 13:00:00|71608.7|71588.7|71587.7|71567.7|71616.8|71602.5|71570.1|71552.5|5474
1703685600000|2023-12-27 14:00:00|71587.6|71567.6|71599.7|71579.7|71610.7|71594.1|71577.6|71564.2|4820
1703689200000|2023-12-27 15:00:00|71599.6|71579.6|71472.1|71452.1|71604.6|71584.6|71470.1|71450.1|7209
1703692800000|2023-12-27 16:00:00|71472|71452|71512.3|71492.3|71520.4|71500.4|71459.5|71439.5|5941
1703696400000|2023-12-27 17:00:00|71512.2|71492.2|71550.2|71530.2|71557.5|71537.5|71501.7|71481.7|4370
1703700000000|2023-12-27 18:00:00|71550.1|71530.1|71523.3|71503.3|71552.4|71532.4|71494.3|71474.3|5556
1703703600000|2023-12-27 19:00:00|71523|71503|71518|71498|71546|71526|71506.8|71491|4463
1703707200000|2023-12-27 20:00:00|71517.9|71497.9|71527.6|71507.6|71542.7|71522.7|71513.7|71493.7|4918
1703710800000|2023-12-27 21:00:00|71527.5|71507.5|71550.4|71491.1|71550.4|71524.6|71522.7|71491.1|4110
1703714400000|2023-12-27 22:00:00|71550.2|71490.9|71507.1|71435.2|71563.3|71490.9|71491.5|71429.1|1891
1703718000000|2023-12-27 23:00:00|71508.4|71434.1|71460.6|71428.6|71510.4|71447.5|71439.2|71419.2|2964
1703721600000|2023-12-28 00:00:00|71459.5|71428.5|71409.2|71389.2|71461.6|71436.1|71384|71364|4791
1703725200000|2023-12-28 01:00:00|71408.8|71388.8|71295.8|71275.8|71419.1|71399.1|71295.2|71275.2|6538
1703728800000|2023-12-28 02:00:00|71295.7|71275.7|71267.5|71247.5|71332.8|71313|71260.6|71240.6|5310
1703732400000|2023-12-28 03:00:00|71267.4|71247.4|71203.6|71193.6|71270.1|71250.1|71189.7|71169.7|4529
1703736000000|2023-12-28 04:00:00|71203.7|71193.7|71200.2|71180.2|71220.1|71200.1|71193.9|71176.4|3040
1703739600000|2023-12-28 05:00:00|71200.3|71180.3|71132.3|71112.3|71209.9|71195.2|71130|71110|4900
1703743200000|2023-12-28 06:00:00|71131.9|71111.9|71128.1|71108.1|71137.5|71117.5|71061.8|71041.8|6687
1703746800000|2023-12-28 07:00:00|71128|71108|71099.9|71079.9|71133|71113|71047.3|71027.3|5541
1703750400000|2023-12-28 08:00:00|71099.4|71079.4|71159|71139|71176.5|71156.5|71069.8|71049.8|5554
1703754000000|2023-12-28 09:00:00|71159.4|71139.4|71115.8|71095.8|71199.2|71179.2|71100.1|71080.1|5092
1703757600000|2023-12-28 10:00:00|71115.7|71095.7|71106.3|71086.3|71117.4|71097.4|71022.6|71002.6|3777
1703761200000|2023-12-28 11:00:00|71106.2|71086.2|71023.5|71003.5|71109.7|71089.7|71014.7|70994.7|3592
1703764800000|2023-12-28 12:00:00|71023.6|71003.6|71042.5|71022.5|71063.2|71043.2|71023.5|71003.5|4577
1703768400000|2023-12-28 13:00:00|71042|71022|71147.5|71127.5|71148.5|71128.5|71041.4|71021.4|7878
1703772000000|2023-12-28 14:00:00|71149|71129|71073.5|71053.5|71165.4|71147.3|71072|71052|7588
1703775600000|2023-12-28 15:00:00|71073.6|71053.6|71147.2|71127.2|71154.9|71138.9|71071|71051|6657
1703779200000|2023-12-28 16:00:00|71147.3|71127.3|71163|71143|71188.7|71171.2|71146|71126|5784
1703782800000|2023-12-28 17:00:00|71163.3|71143.3|71140.2|71120.2|71180.3|71160.3|71139.7|71119.7|3866
1703786400000|2023-12-28 18:00:00|71140.1|71120.1|71172.3|71152.3|71193.4|71173.4|71134|71114.7|5854
1703790000000|2023-12-28 19:00:00|71172.2|71152.2|71167.1|71147.1|71184.1|71164.1|71167.1|71147.1|3663
1703793600000|2023-12-28 20:00:00|71166.5|71146.5|71199.5|71179.5|71207.1|71187.1|71161.4|71141.4|3904
1703797200000|2023-12-28 21:00:00|71199.4|71179.4|71207.7|71169.5|71210.2|71190.2|71196.8|71169.5|2555
1703800800000|2023-12-28 22:00:00|71207.8|71169.7|71225.8|71123.6|71235.5|71169.7|71205.7|71103.8|2838
1703804400000|2023-12-28 23:00:00|71222.5|71126.1|71213.4|71193.4|71233.2|71194.3|71197.4|71115|3567
1703808000000|2023-12-29 00:00:00|71213.5|71193.5|71132.5|71112.5|71218.3|71198.3|71129.4|71109.4|4303
1703811600000|2023-12-29 01:00:00|71132.4|71112.4|70954.6|70934.6|71147.7|71127.7|70919|70899|7792
1703815200000|2023-12-29 02:00:00|70953.3|70933.3|70976.7|70956.7|70991.2|70971.2|70884.8|70864.8|5798
1703818800000|2023-12-29 03:00:00|70976.8|70956.8|71005.5|70985.5|71032.5|71012.5|70970|70950|4357
1703822400000|2023-12-29 04:00:00|71005.6|70985.6|70991.4|70971.4|71013.3|70993.3|70976.1|70956.1|2696
1703826000000|2023-12-29 05:00:00|70991.2|70971.2|70957.8|70937.8|71033.5|71013.5|70953.8|70933.8|4666
1703829600000|2023-12-29 06:00:00|70958.1|70938.1|70949.3|70929.3|70971.2|70951.2|70914.5|70894.5|5667
1703833200000|2023-12-29 07:00:00|70949.2|70929.2|70974.6|70954.6|70991.8|70971.8|70917.2|70897.2|5175
1703836800000|2023-12-29 08:00:00|70974.5|70954.5|71166.6|71146.6|71175.6|71155.6|70965.5|70945.5|5470
1703840400000|2023-12-29 09:00:00|71166.4|71146.4|71305.9|71285.9|71311.6|71291.6|71154.9|71134.9|6276
1703844000000|2023-12-29 10:00:00|71306.1|71286.1|71224.3|71204.3|71309.8|71289.8|71222.1|71202.1|4256
1703847600000|2023-12-29 11:00:00|71224.4|71204.4|71193|71173|71258.1|71238.1|71177.5|71157.5|3625
1703851200000|2023-12-29 12:00:00|71192.9|71172.9|71250.1|71230.1|71253.7|71233.7|71176.6|71156.6|3835
1703854800000|2023-12-29 13:00:00|71250.2|71230.2|71281.1|71261.1|71303.2|71283.2|71239.6|71219.6|5987
1703858400000|2023-12-29 14:00:00|71279.7|71259.7|71278.1|71258.1|71313.4|71293.4|71267.5|71247.5|5892
1703862000000|2023-12-29 15:00:00|71278.2|71258.2|71212.2|71192.2|71278.2|71258.2|71176.4|71156.4|7661
1703865600000|2023-12-29 16:00:00|71212|71192|71248|71228|71293.7|71273.7|71211.2|71191.2|7750
1703869200000|2023-12-29 17:00:00|71247.7|71227.7|71226.3|71206.3|71257.8|71237.8|71220.1|71200.1|6537
1703872800000|2023-12-29 18:00:00|71226.1|71206.1|71275.1|71255.1|71281.4|71261.4|71225.4|71205.4|6586
1703876400000|2023-12-29 19:00:00|71275.2|71255.2|71294.1|71274.1|71294.2|71274.2|71266.6|71246.6|6235
1703880000000|2023-12-29 20:00:00|71294.3|71274.3|71267.4|71247.4|71299.5|71279.5|71254|71234|6140
1703883600000|2023-12-29 21:00:00|71267.5|71247.5|71313.4|71194.4|71326.2|71278.2|71265.4|71176.3|9274
1704142800000|2024-01-01 21:00:00|71302.5|71176.5|71295.4|71176.4|71303.7|71188.2|71291.8|71174.3|37
1704146400000|2024-01-01 22:00:00|71295.3|71176.3|71295.6|71176.6|71298.1|71179.1|71264.3|71155.4|200
1704150000000|2024-01-01 23:00:00|71295.8|71176.8|71160.5|71140.5|71301.7|71230.4|71150.3|71130.3|2523
1704153600000|2024-01-02 00:00:00|71160.7|71140.7|71139.9|71119.9|71235.4|71215.4|71117.5|71097.5|4782
1704157200000|2024-01-02 01:00:00|71140.4|71120.4|71272.8|71262.8|71300.4|71282.7|71111.8|71091.8|8643
1704160800000|2024-01-02 02:00:00|71272.7|71262.7|71356.5|71336.5|71361.6|71345.5|71268.2|71248.2|6201
1704164400000|2024-01-02 03:00:00|71356.4|71336.4|71334.3|71314.3|71361.3|71346.7|71313|71297.2|4724
1704168000000|2024-01-02 04:00:00|71334.2|71314.2|71316.2|71296.2|71352.9|71332.9|71308.3|71288.3|2932
1704171600000|2024-01-02 05:00:00|71316.3|71296.3|71309|71289|71319.1|71301.8|71272|71255.4|4343
1704175200000|2024-01-02 06:00:00|71308.8|71288.8|71339.8|71319.8|71357.4|71337.4|71296.8|71281.9|4535
1704178800000|2024-01-02 07:00:00|71340.3|71320.3|71385.1|71365.1|71387.9|71370.9|71330|71319.1|5543
1704182400000|2024-01-02 08:00:00|71385.2|71365.2|71400.1|71390.1|71408.7|71393.5|71358.7|71346.2|4703
1704186000000|2024-01-02 09:00:00|71400.2|71390.2|71399.2|71389.2|71412.9|71393.6|71382.8|71365.3|3940
1704189600000|2024-01-02 10:00:00|71399.5|71389.5|71416.3|71406.3|71454.7|71440.9|71394.8|71378.7|4896
1704193200000|2024-01-02 11:00:00|71417|71407|71475.4|71465.4|71480.3|71466.3|71395.9|71375.9|5515
1704196800000|2024-01-02 12:00:00|71475.3|71465.3|71496.4|71486.4|71498.5|71488.5|71470.7|71457.7|4206
1704200400000|2024-01-02 13:00:00|71496.5|71486.5|71495.3|71475.3|71514.7|71498.8|71446.6|71426.6|6990
1704204000000|2024-01-02 14:00:00|71495.2|71475.2|71444|71424|71502.2|71492.2|71435|71419.6|8637
1704207600000|2024-01-02 15:00:00|71444.5|71424.5|71529.4|71519.4|71555.9|71540.8|71436.9|71421.5|8760
1704211200000|2024-01-02 16:00:00|71529.2|71519.2|71474.4|71464.4|71529.4|71519.4|71437.5|71422.1|7488
1704214800000|2024-01-02 17:00:00|71474.5|71464.5|71520.6|71500.6|71525.5|71505.5|71467.7|71453.3|5728
1704218400000|2024-01-02 18:00:00|71520.7|71500.7|71502.3|71482.3|71529.1|71514.7|71470.8|71456.2|5491
1704222000000|2024-01-02 19:00:00|71503|71483|71531.8|71511.8|71532.4|71512.4|71499.7|71481|4604
1704225600000|2024-01-02 20:00:00|71531.9|71511.9|71526.7|71506.7|71538.1|71522.9|71506.9|71486.9|4843
1704229200000|2024-01-02 21:00:00|71526.5|71506.5|71538|71455.3|71538|71508.7|71500.4|71455.3|3082
1704232800000|2024-01-02 22:00:00|71539.6|71454.7|71551.7|71449|71569.8|71456.2|71535.7|71434.1|5729
1704236400000|2024-01-02 23:00:00|71552|71450.9|71524.2|71492.9|71554.7|71499.5|71506.8|71442.3|6065
1704240000000|2024-01-03 00:00:00|71518.9|71498.9|71480.7|71460.7|71523.1|71503.1|71436.9|71416.9|4358
1704243600000|2024-01-03 01:00:00|71480.8|71460.8|71587.6|71567.6|71596.7|71576.7|71461.9|71441.9|7592
1704247200000|2024-01-03 02:00:00|71587.7|71567.7|71534.5|71524.5|71607|71587|71525.2|71505.2|6029
1704250800000|2024-01-03 03:00:00|71534.6|71524.6|71526.7|71506.7|71555|71540.3|71518.4|71502.2|4191
1704254400000|2024-01-03 04:00:00|71526.6|71506.6|71529.3|71519.3|71543.2|71528.4|71522.1|71506.6|2472
1704258000000|2024-01-03 05:00:00|71529.9|71519.9|71512|71492|71540.8|71524.4|71488.2|71470.6|4996
1704261600000|2024-01-03 06:00:00|71512.9|71492.9|71446.9|71426.9|71523.2|71503.2|71442.9|71423.1|5067
1704265200000|2024-01-03 07:00:00|71447.4|71427.4|71507.1|71497.1|71520.8|71505|71441.7|71425.6|5087
1704268800000|2024-01-03 08:00:00|71507.2|71497.2|71525.6|71505.6|71542.8|71528.5|71479.8|71466.4|5158
1704272400000|2024-01-03 09:00:00|71526|71506|71544|71534|71568|71552.6|71517.3|71505.2|5330
1704276000000|2024-01-03 10:00:00|71544.1|71534.1|71554.1|71534.1|71579.2|71563.2|71543.8|71524|4235
1704279600000|2024-01-03 11:00:00|71554.2|71534.2|71581.8|71571.8|71587.2|71574.5|71548|71530.4|4276
1704283200000|2024-01-03 12:00:00|71580.7|71570.7|71571|71551|71596.6|71583.5|71555.9|71540.2|5449
1704286800000|2024-01-03 13:00:00|71570.8|71550.8|71589.3|71579.3|71608.5|71598.5|71546.5|71531.4|7710
1704290400000|2024-01-03 14:00:00|71589.4|71579.4|71661.7|71639|71666.5|71648.9|71574.2|71564.2|6496
1704294000000|2024-01-03 15:00:00|71664.3|71640.2|71716|71706|71735.6|71721.4|71575.8|71555.8|9164
1704297600000|2024-01-03 16:00:00|71715.9|71705.9|71678.5|71658.5|71730.3|71713.6|71651.8|71641.8|6512
1704301200000|2024-01-03 17:00:00|71678.4|71658.4|71638.5|71618.5|71689.9|71673.4|71633.8|71618|5693
1704304800000|2024-01-03 18:00:00|71639.1|71619.1|71683.5|71638.2|71683.5|71657.7|71630.1|71614.5|5013
1704308400000|2024-01-03 19:00:00|71683.8|71638.3|71654.7|71634.7|71724.2|71704.2|71635.7|71615.7|8661
1704312000000|2024-01-03 20:00:00|71654.4|71634.4|71649.7|71629.7|71663.1|71643.1|71646.5|71626.5|5754
1704315600000|2024-01-03 21:00:00|71649.8|71629.8|71704.9|71616.6|71704.9|71636.4|71642.4|71614.6|2690
1704319200000|2024-01-03 22:00:00|71705|71616.1|71720.5|71622.1|71739.8|71627.9|71700.1|71611.3|6903
1704322800000|2024-01-03 23:00:00|71719.8|71623.2|71626|71606|71731.5|71630.4|71625.9|71597.3|4310
1704326400000|2024-01-04 00:00:00|71625.5|71605.5|71605.5|71585.5|71628.5|71608.5|71598.4|71578.4|3663
1704330000000|2024-01-04 01:00:00|71605.8|71585.8|71628.4|71608.4|71662.9|71642.9|71566.7|71546.7|7260
1704333600000|2024-01-04 02:00:00|71628.2|71608.2|71660.4|71650.4|71690.3|71676.6|71625.7|71605.7|5686
1704337200000|2024-01-04 03:00:00|71660.3|71650.3|71649.9|71629.9|71669.9|71652.1|71623.4|71609.2|3763
1704340800000|2024-01-04 04:00:00|71650.3|71630.3|71651.6|71631.6|71663.7|71653.7|71639.6|71625.4|3231
1704344400000|2024-01-04 05:00:00|71651.8|71631.8|71663.1|71653.1|71679.6|71659.7|71650|71631|5087
1704348000000|2024-01-04 06:00:00|71662.6|71652.6|71594.7|71584.7|71666.4|71652.6|71591.1|71581.1|5332
1704351600000|2024-01-04 07:00:00|71594.4|71584.4|71567|71547|71611.2|71601.2|71533.9|71515.9|6084
1704355200000|2024-01-04 08:00:00|71565.9|71545.9|71583.4|71573.4|71625.2|71606.7|71561.2|71543.4|6019
1704358800000|2024-01-04 09:00:00|71583.6|71573.6|71556.4|71546.4|71611.5|71597.8|71543.2|71533.2|5715
1704362400000|2024-01-04 10:00:00|71556.1|71546.1|71602.1|71592.1|71604.7|71594.3|71536.8|71526.7|4785
1704366000000|2024-01-04 11:00:00|71603.6|71593.6|71605|71595|71623.5|71604.5|71554|71536.8|5797
1704369600000|2024-01-04 12:00:00|71605.3|71595.3|71600.2|71580.2|71617.8|71605.4|71594.2|71574.2|5419
1704373200000|2024-01-04 13:00:00|71600.1|71580.1|71677|71657|71678.4|71658.4|71594.3|71574.3|7621
1704376800000|2024-01-04 14:00:00|71676.8|71656.8|71739|71719|71757.8|71740.9|71666.6|71649.1|6676
1704380400000|2024-01-04 15:00:00|71738.7|71718.7|71751.6|71731.6|71758.6|71738.6|71671.5|71656.4|7484
1704384000000|2024-01-04 16:00:00|71750.5|71730.5|71753.9|71733.9|71754.7|71741.7|71730.4|71715.9|5300
1704387600000|2024-01-04 17:00:00|71754.1|71734.1|71768.4|71748.4|71774.3|71763.1|71745.9|71733.8|3747
1704391200000|2024-01-04 18:00:00|71768.1|71748.1|71770.9|71750.9|71783.8|71769.9|71765.1|71746.9|3411
1704394800000|2024-01-04 19:00:00|71771|71751|71786|71766|71792.2|71777.7|71763.6|71750.1|3293
1704398400000|2024-01-04 20:00:00|71786.2|71766.2|71773.2|71753.2|71791|71771|71772|71752|4369
1704402000000|2024-01-04 21:00:00|71772.4|71752.4|71787.7|71746.5|71787.7|71767.2|71771.4|71746.5|1933
1704405600000|2024-01-04 22:00:00|71787.8|71741.4|71793.7|71715.3|71800.6|71745|71785.8|71698.3|3014
1704409200000|2024-01-04 23:00:00|71791.6|71716.7|71771.9|71751.9|71794.5|71762.9|71764.5|71711.8|7191
1704412800000|2024-01-05 00:00:00|71772|71752|71767.9|71747.9|71782.6|71762.6|71744.2|71724.2|4016
1704416400000|2024-01-05 01:00:00|71767.8|71747.8|71736.3|71716.3|71813.2|71796.7|71715|71701.9|6825
1704420000000|2024-01-05 02:00:00|71736.2|71716.2|71745.4|71735.4|71752.1|71737.5|71725.8|71711.9|4250
1704423600000|2024-01-05 03:00:00|71745.2|71735.2|71780.2|71770.2|71792.4|71782.4|71733.7|71723.7|3656
1704427200000|2024-01-05 04:00:00|71780.1|71770.1|71774.7|71764.7|71786|71773.7|71768.7|71757.6|2618
1704430800000|2024-01-05 05:00:00|71774.9|71764.9|71750.9|71740.9|71789.3|71778|71735.6|71723.3|3481
1704434400000|2024-01-05 06:00:00|71751.3|71741.3|71734.9|71724.9|71792.2|71776.9|71723|71712.6|5057
1704438000000|2024-01-05 07:00:00|71735.4|71725.4|71711.2|71701.2|71749.1|71733.1|71675.9|71665.6|5108
1704441600000|2024-01-05 08:00:00|71711.4|71701.4|71687.1|71677.1|71731.7|71716.3|71671.4|71651.4|6498
1704445200000|2024-01-05 09:00:00|71687|71677|71675.4|71665.4|71700.2|71687.1|71614.3|71595.6|5690
1704448800000|2024-01-05 10:00:00|71675.5|71665.5|71638|71628|71706.9|71689|71637.2|71621.7|5821
1704452400000|2024-01-05 11:00:00|71638.1|71628.1|71650.7|71630.7|71668|71658|71629.7|71612.5|4781
1704456000000|2024-01-05 12:00:00|71650.4|71630.4|71651.2|71641.2|71663.3|71647.8|71623.5|71607.4|5097
1704459600000|2024-01-05 13:00:00|71650.4|71640.4|71656|71636|71800.8|71780.8|71626.4|71612.2|10142
1704463200000|2024-01-05 14:00:00|71655.6|71635.6|71615.6|71577.2|71707.4|71693|71572.5|71552.5|10148
1704466800000|2024-01-05 15:00:00|71611.9|71578.3|71497.4|71487.4|71611.9|71578.3|71418.6|71398.6|11335
1704470400000|2024-01-05 16:00:00|71497.6|71487.6|71613.9|71593.9|71617.3|71597.3|71495.1|71475.1|8399
1704474000000|2024-01-05 17:00:00|71614|71594|71652.1|71632.1|71653.1|71633.1|71580.9|71560.9|7319
1704477600000|2024-01-05 18:00:00|71652.4|71632.4|71622.1|71602.1|71669.3|71656.1|71613.6|71594.7|6658
1704481200000|2024-01-05 19:00:00|71621|71601|71634.6|71614.6|71642.8|71622.8|71603.4|71583.4|6694
1704484800000|2024-01-05 20:00:00|71634.5|71614.5|71666.4|71646.4|71675.7|71655.7|71631.4|71611.4|6773
1704488400000|2024-01-05 21:00:00|71666.1|71646.1|71675.2|71655.2|71677.1|71657.1|71662.6|71642.6|1824
1704661200000|2024-01-07 21:00:00|71707|71589.1|71703.5|71619.4|71738.5|71619.4|71700.6|71589.1|43
1704664800000|2024-01-07 22:00:00|71713.1|71594.1|71718.3|71599.3|71729.9|71610.9|71692.6|71586.8|283
1704668400000|2024-01-07 23:00:00|71719.4|71600.4|71659.3|71639.3|71734.7|71648.5|71643.8|71599|1952
1704672000000|2024-01-08 00:00:00|71659.2|71639.2|71659.2|71639.2|71659.2|71639.2|71659.2|71639.2|1
1704675600000|2024-01-08 01:00:00|71612.7|71592.7|71608.4|71588.4|71626.2|71606.2|71554.1|71534.1|5935
1704679200000|2024-01-08 02:00:00|71608.8|71588.8|71672.4|71652.4|71688.1|71668.1|71591.3|71581.3|6014
1704682800000|2024-01-08 03:00:00|71672.3|71652.3|71720.1|71700.1|71743.9|71729.2|71639.8|71626.5|5428
1704686400000|2024-01-08 04:00:00|71720.2|71700.2|71714.5|71694.5|71723.3|71709.7|71686.8|71666.8|4948
1704690000000|2024-01-08 05:00:00|71714.4|71694.4|71706.6|71696.6|71737.8|71717.8|71700.7|71680.7|5119
1704693600000|2024-01-08 06:00:00|71706.5|71696.5|71691.7|71671.7|71709.8|71697|71655.5|71635.5|6006
1704697200000|2024-01-08 07:00:00|71686.5|71676.5|71690.7|71680.7|71710.6|71693.7|71668.8|71653.4|5124
1704700800000|2024-01-08 08:00:00|71690.6|71680.6|71712.1|71702.1|71745|71725|71687.9|71675.3|6217
1704704400000|2024-01-08 09:00:00|71712.2|71702.2|71701.2|71691.2|71752.8|71742.8|71699.8|71686.9|5057
1704708000000|2024-01-08 10:00:00|71701.1|71691.1|71703.7|71683.7|71713.9|71698.1|71669.2|71653.4|6001
1704711600000|2024-01-08 11:00:00|71703.8|71683.8|71706.1|71686.1|71724|71705.8|71688.4|71673.5|5499
1704715200000|2024-01-08 12:00:00|71706.2|71686.2|71702.4|71692.4|71734.2|71714.2|71691.3|71675.6|6050
1704718800000|2024-01-08 13:00:00|71702.3|71692.3|71712.9|71702.9|71757.9|71743|71696.2|71680.2|7261
1704722400000|2024-01-08 14:00:00|71714.6|71704.6|71693|71683|71724.1|71714.1|71687|71673.7|8411
1704726000000|2024-01-08 15:00:00|71692.9|71682.9|71634|71624|71702|71692|71610.3|71600.3|7398
1704729600000|2024-01-08 16:00:00|71633.2|71623.2|71609.2|71599.2|71640.9|71630.9|71589.8|71579.8|6006
1704733200000|2024-01-08 17:00:00|71609.3|71599.3|71616.2|71606.2|71624.1|71614.1|71598.7|71588.7|5742
1704736800000|2024-01-08 18:00:00|71616.1|71606.1|71636.3|71626.3|71651|71641|71610|71596.2|5846
1704740400000|2024-01-08 19:00:00|71636.2|71626.2|71619.8|71609.8|71636.2|71626.2|71614.2|71602.9|4423
1704744000000|2024-01-08 20:00:00|71619.9|71609.9|71638.9|71618.9|71648.5|71637.4|71619.3|71609.3|5960
1704747600000|2024-01-08 21:00:00|71639.1|71619.1|71652|71598.9|71652.8|71625.6|71627.6|71598.9|2619
1704751200000|2024-01-08 22:00:00|71649.7|71598.1|71705.7|71603.9|71722|71605.6|71645.5|71594.2|1904
1704754800000|2024-01-08 23:00:00|71706|71599.4|71658.1|71638.1|71715.7|71638.9|71651.5|71595.7|4028
1704758400000|2024-01-09 00:00:00|71657.3|71637.3|71628.3|71618.3|71657.8|71637.8|71610.3|71590.3|4810
1704762000000|2024-01-09 01:00:00|71629.8|71619.8|71685.4|71675.4|71695.8|71679.4|71612.1|71592.1|6449
1704765600000|2024-01-09 02:00:00|71685.6|71675.6|71653.3|71643.3|71696.5|71686.5|71640.5|71630.5|4710
1704769200000|2024-01-09 03:00:00|71653.2|71643.2|71673.6|71663.6|71682.2|71672.2|71641|71631|3106
1704772800000|2024-01-09 04:00:00|71673.7|71663.7|71666.2|71656.2|71685.4|71675.4|71665.7|71655.7|2467
1704776400000|2024-01-09 05:00:00|71666.3|71656.3|71717.2|71707.2|71720.1|71710.1|71666.2|71656.2|3386
1704780000000|2024-01-09 06:00:00|71717.5|71707.5|71727.4|71717.4|71730|71720|71681.5|71671.5|4766
1704783600000|2024-01-09 07:00:00|71727.5|71717.5|71686.7|71676.7|71730.7|71720.7|71685.7|71675.7|4209
1704787200000|2024-01-09 08:00:00|71686.6|71676.6|71708.8|71698.8|71725.5|71715.5|71686.6|71676.6|5385
1704790800000|2024-01-09 09:00:00|71708.5|71698.5|71728.9|71718.9|71730.1|71720.1|71693.2|71683.2|5174
1704794400000|2024-01-09 10:00:00|71729.1|71719.1|71767.6|71757.6|71772.1|71762.1|71729|71719|5162
1704798000000|2024-01-09 11:00:00|71768|71758|71771.4|71761.4|71788.9|71778.9|71759.6|71749.6|4067
1704801600000|2024-01-09 12:00:00|71771.5|71761.5|71754.4|71744.4|71782.5|71772.5|71747.3|71737.3|4278
1704805200000|2024-01-09 13:00:00|71753.9|71743.9|71772.4|71762.4|71788.7|71778.4|71744.1|71734.1|6212
1704808800000|2024-01-09 14:00:00|71772.2|71762.2|71822.8|71812.8|71830.9|71820.9|71758.4|71748.4|6647
1704812400000|2024-01-09 15:00:00|71821.8|71811.8|71864.6|71854.6|71867.7|71857.7|71805.9|71791.2|6296
1704816000000|2024-01-09 16:00:00|71864.7|71854.7|71846.4|71836.4|71881.9|71871.9|71831.6|71821.6|5326
1704819600000|2024-01-09 17:00:00|71846.5|71836.5|71845.5|71835.5|71857.3|71847.3|71830.5|71820.5|4578
1704823200000|2024-01-09 18:00:00|71845.2|71835.2|71874.3|71864.3|71888.9|71874.1|71825.5|71806.3|6230
1704826800000|2024-01-09 19:00:00|71874.2|71864.2|71878.8|71868.8|71886.3|71876.3|71872.9|71862.9|4189
1704830400000|2024-01-09 20:00:00|71878.7|71868.7|71863.9|71853.9|71878.7|71868.7|71858.9|71844.2|4044
1704834000000|2024-01-09 21:00:00|71863.8|71853.8|71851.6|71831.6|71877.7|71857.7|71847.5|71827.5|3038
1704837600000|2024-01-09 22:00:00|71851.5|71831.5|71872.6|71814.6|71894.7|71831.5|71851.5|71802.3|2537
1704841200000|2024-01-09 23:00:00|71876.2|71817.4|71849.4|71829.4|71877.2|71845.3|71849|71814.1|2064
1704844800000|2024-01-10 00:00:00|71849.3|71829.3|71839.8|71819.8|71868.5|71848.5|71826.6|71808.5|4439
1704848400000|2024-01-10 01:00:00|71841.8|71821.8|71836.3|71826.3|71877.9|71867.9|71833.5|71815.5|5881
1704852000000|2024-01-10 02:00:00|71836.2|71826.2|71840.8|71830.8|71857.7|71847.7|71797.5|71787.5|5155
1704855600000|2024-01-10 03:00:00|71840.9|71830.9|71834.7|71824.7|71843.5|71833.5|71822.6|71812.6|3631
1704859200000|2024-01-10 04:00:00|71835.1|71825.1|71838.1|71828.1|71840.6|71830.6|71827|71817|2196
1704862800000|2024-01-10 05:00:00|71838.2|71828.2|71852.4|71842.4|71855.4|71845.4|71832.4|71822.4|3778
1704866400000|2024-01-10 06:00:00|71852.5|71842.5|71881.2|71871.2|71888.5|71878.5|71839.2|71829.2|4299
1704870000000|2024-01-10 07:00:00|71881.1|71871.1|71846.3|71836.3|71888.1|71878.1|71828.9|71818.9|4878
1704873600000|2024-01-10 08:00:00|71846.2|71836.2|71851.5|71841.5|71870.1|71860.1|71835.7|71825.7|5124
1704877200000|2024-01-10 09:00:00|71851.4|71841.4|71832|71822|71855.8|71845.8|71799.9|71789.9|4767
1704880800000|2024-01-10 10:00:00|71832.2|71822.2|71809.2|71799.2|71840.3|71830.3|71781.3|71771.3|4908
1704884400000|2024-01-10 11:00:00|71809.5|71799.5|71833.5|71823.5|71846.1|71836.1|71807.9|71797.9|4416
1704888000000|2024-01-10 12:00:00|71833.4|71823.4|71835.5|71825.5|71835.9|71825.9|71810.6|71800.6|4196
1704891600000|2024-01-10 13:00:00|71835.6|71825.6|71875.1|71865.1|71889.5|71879.5|71827.8|71817.8|6052
1704895200000|2024-01-10 14:00:00|71875.7|71865.7|71886.6|71876.6|71899.4|71889.4|71845.9|71835.9|6723
1704898800000|2024-01-10 15:00:00|71886.7|71876.7|71856.1|71846.1|71901.9|71891.9|71833.2|71823.2|6242
1704902400000|2024-01-10 16:00:00|71855.5|71845.5|71852.2|71842.2|71891|71881|71847.3|71837.3|5389
1704906000000|2024-01-10 17:00:00|71852.3|71842.3|71858.6|71848.6|71867.4|71857.4|71845.4|71835.4|4168
1704909600000|2024-01-10 18:00:00|71858.5|71848.5|71834.1|71824.1|71878.9|71868.9|71832.3|71818.4|5415
1704913200000|2024-01-10 19:00:00|71832.8|71822.8|71850.6|71840.6|71857.4|71841.5|71832.1|71821.9|5136
1704916800000|2024-01-10 20:00:00|71850.8|71840.8|71845.8|71835.8|71870|71853.4|71839.7|71821.4|6226
1704920400000|2024-01-10 21:00:00|71846.1|71836.1|71852.8|71808.9|71860.6|71840.6|71841.2|71808.9|3061
1704924000000|2024-01-10 22:00:00|71852.7|71807.6|71880.3|71812.7|71899.5|71814.5|71852.7|71792.7|3658
1704927600000|2024-01-10 23:00:00|71880.2|71809.9|71846.7|71826.7|71884.3|71830.5|71838.3|71808.9|1970
1704931200000|2024-01-11 00:00:00|71846.4|71826.4|71797.2|71777.2|71847.7|71827.7|71792.2|71772.2|4705
1704934800000|2024-01-11 01:00:00|71796.7|71776.7|71715.8|71705.8|71796.8|71786|71715.7|71705.7|6412
1704938400000|2024-01-11 02:00:00|71715.9|71705.9|71735.4|71725.4|71744.8|71734.8|71663.9|71647.6|5220
1704942000000|2024-01-11 03:00:00|71735.9|71725.9|71712.8|71702.8|71738.4|71728.4|71705.1|71695.1|3580
1704945600000|2024-01-11 04:00:00|71712.9|71702.9|71735.6|71725.6|71736.7|71726.7|71706.5|71696.5|3036
1704949200000|2024-01-11 05:00:00|71735.7|71725.7|71693.1|71683.1|71739.4|71729.4|71672|71662|5097
1704952800000|2024-01-11 06:00:00|71692.9|71682.9|71664.5|71654.5|71712|71702|71642.6|71632.6|5059
1704956400000|2024-01-11 07:00:00|71664.6|71654.6|71714.1|71704.1|71725.4|71715.4|71655.6|71645.6|4619
1704960000000|2024-01-11 08:00:00|71714.2|71704.2|71714.3|71704.3|71727.4|71717.4|71671.1|71661.1|4858
1704963600000|2024-01-11 09:00:00|71714.2|71704.2|71732.2|71722.2|71738.1|71728.1|71713.1|71703.1|4139
1704967200000|2024-01-11 10:00:00|71732.1|71722.1|71700.3|71690.3|71742.9|71732.9|71699.8|71689.8|3891
1704970800000|2024-01-11 11:00:00|71700.4|71690.4|71676.7|71666.7|71708.2|71698.2|71674.6|71664.6|4554
1704974400000|2024-01-11 12:00:00|71676.6|71666.6|71661.6|71651.6|71699.3|71689.3|71621.6|71611.6|4170
1704978000000|2024-01-11 13:00:00|71661.3|71651.3|71816.6|71806.6|71818.1|71808.1|71638.2|71584.6|9297
1704981600000|2024-01-11 14:00:00|71815.5|71805.5|71767.6|71757.6|71838.5|71822.8|71693.4|71679.2|10806
1704985200000|2024-01-11 15:00:00|71767.7|71757.7|71763|71753|71835.5|71825.5|71728.4|71713.1|10069
1704988800000|2024-01-11 16:00:00|71763.1|71753.1|71832.3|71822.3|71844.6|71834.6|71753.3|71743.3|8788
1704992400000|2024-01-11 17:00:00|71832.2|71822.2|71814.3|71804.3|71837.9|71827.9|71799.4|71786|6874
1704996000000|2024-01-11 18:00:00|71814|71804|71780.3|71770.3|71826.5|71811.4|71778.9|71768.9|6752
1704999600000|2024-01-11 19:00:00|71780.2|71770.2|71747.2|71737.2|71781|71771|71743.3|71727.1|7072
1705003200000|2024-01-11 20:00:00|71747.3|71737.3|71753.1|71733.1|71791.7|71771.7|71741.5|71726.3|7062
1705006800000|2024-01-11 21:00:00|71753|71733|71782.4|71722.6|71829.5|71748.2|71747.5|71721.8|3812
1705010400000|2024-01-11 22:00:00|71782.7|71722.8|71756.7|71736.7|71783.5|71737.3|71755.9|71721.7|1651
1705014000000|2024-01-11 23:00:00|71757|71737|71696.9|71676.9|71765.4|71739.5|71694.8|71674.8|3668
1705017600000|2024-01-12 00:00:00|71697|71677|71714.7|71694.7|71726.5|71706.5|71681.3|71661.3|4452
1705021200000|2024-01-12 01:00:00|71721.6|71701.6|71694.1|71684.1|71771.4|71755.7|71683.7|71666.5|6768
1705024800000|2024-01-12 02:00:00|71693.8|71683.8|71708.7|71688.7|71712.3|71702.3|71660.9|71648.8|5911
1705028400000|2024-01-12 03:00:00|71707.8|71687.8|71705.6|71695.6|71724.6|71714.6|71684.9|71674.9|4461
1705032000000|2024-01-12 04:00:00|71705.7|71695.7|71708.4|71698.4|71717.5|71707.5|71704.9|71694.9|3494
1705035600000|2024-01-12 05:00:00|71708.8|71698.8|71721.8|71711.8|71722.9|71712.9|71700.9|71690.9|3931
1705039200000|2024-01-12 06:00:00|71721.7|71711.7|71731.2|71721.2|71741.9|71731.9|71701|71691|4208
1705042800000|2024-01-12 07:00:00|71731.1|71721.1|71742.2|71732.2|71764.4|71754.4|71726.2|71716.2|5083
1705046400000|2024-01-12 08:00:00|71742.1|71732.1|71711.4|71701.4|71747.6|71737.6|71707.6|71697.6|5450
1705050000000|2024-01-12 09:00:00|71711.3|71701.3|71779.8|71769.8|71781.5|71771.5|71707.7|71697.7|5532
1705053600000|2024-01-12 10:00:00|71780|71770|71797.6|71787.6|71806|71796|71776.4|71762.1|4643
1705057200000|2024-01-12 11:00:00|71797.5|71787.5|71821.1|71811.1|71839.5|71829.5|71786.2|71776.2|4105
1705060800000|2024-01-12 12:00:00|71821.4|71811.4|71852.2|71842.2|71853.8|71843.8|71813.1|71803.1|3978
1705064400000|2024-01-12 13:00:00|71852.3|71842.3|71787.4|71777.4|71863|71845.3|71781.2|71766.1|8564
1705068000000|2024-01-12 14:00:00|71787.1|71777.1|71784.2|71774.2|71827.7|71817.7|71721.5|71711.5|8994
1705071600000|2024-01-12 15:00:00|71784.5|71774.5|71841.9|71831.9|71869.1|71859.1|71741.2|71731.2|8418
1705075200000|2024-01-12 16:00:00|71842.5|71832.5|71911.8|71901.8|71911.9|71901.9|71836.3|71826.3|6949
1705078800000|2024-01-12 17:00:00|71911.7|71901.7|71924|71914|71930.1|71920.1|71908.3|71898.3|4350
1705082400000|2024-01-12 18:00:00|71923.9|71913.9|71918.2|71908.2|71935.4|71925.4|71912.4|71902.4|3487
1705086000000|2024-01-12 19:00:00|71917.9|71907.9|71924|71914|71928.9|71918.9|71909.8|71899.8|3534
1705089600000|2024-01-12 20:00:00|71924.1|71914.1|71929.3|71919.3|71932.7|71922.7|71917.3|71907.3|2785
1705093200000|2024-01-12 21:00:00|71929.1|71919.1|71940|71852.1|71940.4|71919.3|71918.9|71851.4|2710
1705269600000|2024-01-14 22:00:00|71934.6|71815.6|71934.4|71820.2|71944.3|71841.7|71864.5|71805.1|854
1705273200000|2024-01-14 23:00:00|71938.4|71819.4|71894.2|71874.2|71940.7|71879.5|71889.7|71819.4|2618
1705276800000|2024-01-15 00:00:00|71893.9|71873.9|71877|71857|71926|71906|71867.5|71847.5|3432
1705280400000|2024-01-15 01:00:00|71877.2|71857.2|71883.7|71863.7|71920|71900|71847.9|71827.9|7137
1705284000000|2024-01-15 02:00:00|71883.2|71863.2|71774|71754|71884.6|71864.6|71759.2|71739.2|6216
1705287600000|2024-01-15 03:00:00|71773.9|71753.9|71813.4|71793.4|71815|71795|71767.8|71747.8|4315
1705291200000|2024-01-15 04:00:00|71813.5|71793.5|71821.9|71801.9|71832.7|71812.7|71804.4|71784.4|2651
1705294800000|2024-01-15 05:00:00|71822|71802|71834.3|71824.3|71845.1|71826.3|71818.1|71798.1|3259
1705298400000|2024-01-15 06:00:00|71833.1|71823.1|71841.2|71821.2|71850.9|71832.4|71813.8|71793.8|3734
1705302000000|2024-01-15 07:00:00|71840.3|71820.3|71873|71853|71887|71867|71832.1|71812.1|4756
1705305600000|2024-01-15 08:00:00|71872.8|71852.8|71888.6|71868.6|71890.7|71870.7|71843|71826.5|4789
1705309200000|2024-01-15 09:00:00|71888.7|71868.7|71909.2|71889.2|71920.2|71900.5|71888.5|71868.5|4518
1705312800000|2024-01-15 10:00:00|71909.3|71889.3|71905.7|71885.7|71921.6|71901.6|71899.1|71879.1|3552
1705316400000|2024-01-15 11:00:00|71905.6|71885.6|71884.9|71864.9|71906.4|71886.4|71879|71859|3974
1705320000000|2024-01-15 12:00:00|71885.4|71865.4|71887.7|71867.7|71897.9|71877.9|71880.3|71860.3|4472
1705323600000|2024-01-15 13:00:00|71887.5|71867.5|71874.3|71854.3|71889.3|71869.3|71851.9|71831.9|5907
1705327200000|2024-01-15 14:00:00|71874.5|71854.5|71869.2|71849.2|71901.8|71881.8|71853.4|71833.4|5527
1705330800000|2024-01-15 15:00:00|71869.7|71849.7|71832.3|71812.3|71882.6|71862.6|71830.8|71810.8|4037
1705334400000|2024-01-15 16:00:00|71832.4|71812.4|71829.6|71809.6|71849.4|71829.4|71825.3|71805.3|3305
1705338000000|2024-01-15 17:00:00|71829.7|71809.7|71836.3|71816.3|71851.8|71831.8|71815.2|71795.2|2578
1705341600000|2024-01-15 18:00:00|71836.4|71816.4|71826.1|71806.1|71858|71838|71821.1|71801.1|1872
1705345200000|2024-01-15 19:00:00|71826|71806|71840.6|71820.6|71841.7|71821.7|71817.5|71797.5|1612
1705348800000|2024-01-15 20:00:00|71840.9|71820.9|71824.2|71804.2|71848|71828|71820.3|71800.3|2269
1705352400000|2024-01-15 21:00:00|71824.6|71804.6|71901|71791.9|71901|71839.6|71824.6|71791.7|2299
1705356000000|2024-01-15 22:00:00|71910.2|71791.2|71922|71803|71928.2|71809.2|71910.2|71791.2|460
1705359600000|2024-01-15 23:00:00|71917.9|71798.9|71881.3|71861.3|71925.9|71874.7|71870.3|71797.8|1068
1705363200000|2024-01-16 00:00:00|71881|71861|71925.9|71905.9|71935.1|71915.1|71865.9|71845.9|5641
1705366800000|2024-01-16 01:00:00|71925.8|71905.8|71925.7|71905.7|71959.7|71939.7|71891.4|71871.4|6844
1705370400000|2024-01-16 02:00:00|71925.6|71905.6|71939.8|71919.8|71959.4|71939.4|71923.3|71903.3|5168
1705374000000|2024-01-16 03:00:00|71939.9|71919.9|71970.4|71950.4|71973.5|71955.5|71924.3|71904.3|4300
1705377600000|2024-01-16 04:00:00|71970.5|71950.5|71977.6|71957.6|71989.1|71969.1|71966.5|71946.5|3320
1705381200000|2024-01-16 05:00:00|71977.3|71957.3|71980.7|71970.7|71996.9|71976.9|71960.8|71940.8|4920
1705384800000|2024-01-16 06:00:00|71980.9|71970.9|71948|71928|71994.7|71974.8|71940.6|71920.6|4601
1705388400000|2024-01-16 07:00:00|71948.1|71928.1|71963.4|71943.4|71989.7|71969.7|71943.3|71928.1|5253
1705392000000|2024-01-16 08:00:00|71963.5|71943.5|72068.2|72048.2|72105.4|72085.4|71910.5|71890.5|7895
1705395600000|2024-01-16 09:00:00|72070.2|72050.2|72143.6|72123.6|72162.9|72142.9|72054.4|72034.4|7185
1705399200000|2024-01-16 10:00:00|72144|72124|72182.1|72162.1|72194.4|72174.4|72114.5|72094.5|5924
1705402800000|2024-01-16 11:00:00|72182.2|72162.2|72160.7|72140.7|72192.4|72172.4|72150.1|72130.1|5488
1705406400000|2024-01-16 12:00:00|72160.4|72140.4|72153.9|72133.9|72198.3|72178.3|72145.6|72125.6|5964
1705410000000|2024-01-16 13:00:00|72153.8|72133.8|72186.2|72166.2|72199.5|72179.5|72117.7|72097.7|8908
1705413600000|2024-01-16 14:00:00|72186.5|72166.5|72136.4|72116.4|72186.9|72166.9|72124.9|72104.9|9106
1705417200000|2024-01-16 15:00:00|72136.3|72116.3|72139.5|72119.5|72155.8|72135.8|72103.6|72083.6|7314
1705420800000|2024-01-16 16:00:00|72139.4|72119.4|72182.5|72162.5|72216.1|72196.1|72120.6|72100.6|9571
1705424400000|2024-01-16 17:00:00|72182.4|72162.4|72217.5|72197.5|72242.6|72222.6|72179.5|72159.5|6411
1705428000000|2024-01-16 18:00:00|72216.8|72196.8|72202.9|72182.9|72228.9|72208.9|72190.9|72170.9|5889
1705431600000|2024-01-16 19:00:00|72203.1|72183.1|72200|72180|72213|72193|72193|72173|4120
1705435200000|2024-01-16 20:00:00|72200.1|72180.1|72197|72177|72202.1|72182.1|72186.4|72170.8|3893
1705438800000|2024-01-16 21:00:00|72197.1|72177.1|72201.2|72181.2|72208.7|72188.7|72195|72175|2055
1705442400000|2024-01-16 22:00:00|72201.3|72181.3|72189.8|72169.8|72233.8|72188.3|72181.6|72128.3|1759
1705446000000|2024-01-16 23:00:00|72188.3|72168.3|72183.8|72163.8|72223.4|72184.2|72181.8|72142.1|2129
1705449600000|2024-01-17 00:00:00|72183.7|72163.7|72169.1|72149.1|72225.5|72205.5|72162.5|72142.5|4608
1705453200000|2024-01-17 01:00:00|72171.1|72151.1|72116.4|72096.4|72207.7|72187.7|72107.4|72087.4|6963
1705456800000|2024-01-17 02:00:00|72116.2|72096.2|72147.3|72127.3|72158.5|72138.5|72080|72060|6105
1705460400000|2024-01-17 03:00:00|72147.5|72127.5|72162.6|72142.6|72192.5|72172.5|72147.1|72127.1|4741
1705464000000|2024-01-17 04:00:00|72162.5|72142.5|72165.4|72145.4|72178.5|72158.5|72152.2|72132.2|3634
1705467600000|2024-01-17 05:00:00|72165.5|72145.5|72192.9|72172.9|72201.1|72181.1|72159.8|72139.8|5175
1705471200000|2024-01-17 06:00:00|72191.9|72171.9|72184.7|72164.7|72236.2|72216.2|72178.1|72158.8|5809
1705474800000|2024-01-17 07:00:00|72183.3|72163.3|72208.4|72188.4|72212.6|72196.1|72169.3|72152.5|5858
1705478400000|2024-01-17 08:00:00|72209|72189|72259.2|72239.2|72273.3|72253.3|72189.5|72169.5|6222
1705482000000|2024-01-17 09:00:00|72259.5|72239.5|72197.8|72177.8|72294.2|72274.2|72192.1|72172.1|5733
1705485600000|2024-01-17 10:00:00|72198|72178|72238.8|72218.8|72242.4|72222.4|72177.2|72157.2|5973
1705489200000|2024-01-17 11:00:00|72238.7|72218.7|72191.6|72171.6|72243.8|72223.8|72180.8|72160.8|4891
1705492800000|2024-01-17 12:00:00|72191.5|72171.5|72175.8|72155.8|72234.4|72214.4|72174.3|72154.3|5149
1705496400000|2024-01-17 13:00:00|72175.7|72155.7|72260|72240|72283|72263|72171.4|72151.4|8749
1705500000000|2024-01-17 14:00:00|72260.1|72240.1|72328.9|72308.9|72332.1|72312.1|72247.1|72227.1|8389
1705503600000|2024-01-17 15:00:00|72328.8|72308.8|72275.9|72265.9|72329|72310|72265.5|72245.5|7482
1705507200000|2024-01-17 16:00:00|72276|72266|72298|72278|72306|72286|72267.2|72247.2|6330
1705510800000|2024-01-17 17:00:00|72298.1|72278.1|72248.5|72228.5|72298.7|72278.7|72245.4|72225.4|4853
1705514400000|2024-01-17 18:00:00|72248.4|72228.4|72248.9|72228.9|72265.5|72245.5|72246.6|72226.6|4601
1705518000000|2024-01-17 19:00:00|72249|72229|72246.3|72226.3|72251.8|72231.8|72231.5|72211.5|4364
1705521600000|2024-01-17 20:00:00|72246.2|72226.2|72237|72217|72257.4|72237.4|72236.6|72216.6|4615
1705525200000|2024-01-17 21:00:00|72237.3|72217.3|72226.2|72206.2|72237.8|72217.8|72208.3|72188.3|2445
1705528800000|2024-01-17 22:00:00|72230.5|72210.5|72282.1|72188.3|72311.4|72226.3|72229.3|72167.5|2003
1705532400000|2024-01-17 23:00:00|72279.7|72189.9|72229.1|72209.1|72281.1|72220.5|72218.9|72187.6|2086
1705536000000|2024-01-18 00:00:00|72228.5|72208.5|72172.2|72152.2|72234.1|72214.1|72170.4|72150.4|4815
1705539600000|2024-01-18 01:00:00|72173.2|72153.2|72137.7|72117.7|72198.1|72178.1|72122|72102|6145
1705543200000|2024-01-18 02:00:00|72138.6|72118.6|72183.1|72173.1|72188.2|72174.8|72133.9|72113.9|4950
1705546800000|2024-01-18 03:00:00|72183.2|72173.2|72170.5|72150.5|72198.2|72178.2|72163.7|72145|4300
1705550400000|2024-01-18 04:00:00|72170.6|72150.6|72188.8|72168.8|72188.9|72168.9|72167.3|72149.3|2029
1705554000000|2024-01-18 05:00:00|72188.7|72168.7|72170.7|72150.7|72203.7|72183.7|72159.8|72139.8|4245
1705557600000|2024-01-18 06:00:00|72170.8|72150.8|72099.8|72079.8|72172.8|72152.8|72088.1|72068.1|5643
1705561200000|2024-01-18 07:00:00|72101.1|72081.1|72158.3|72138.3|72162.1|72143.2|72101.1|72081.1|5794
1705564800000|2024-01-18 08:00:00|72157.9|72137.9|72156.3|72136.3|72197.2|72177.2|72146.4|72126.4|5664
1705568400000|2024-01-18 09:00:00|72157.4|72137.4|72137.1|72117.1|72174.4|72155.2|72103.9|72083.9|5428
1705572000000|2024-01-18 10:00:00|72137|72117|72144.7|72124.7|72156.4|72136.4|72095.3|72075.3|5084
1705575600000|2024-01-18 11:00:00|72144.6|72124.6|72146|72126|72152.3|72132.3|72115.1|72095.1|5262
1705579200000|2024-01-18 12:00:00|72145.9|72125.9|72171.3|72151.3|72173.1|72153.1|72128.6|72108.6|4777
1705582800000|2024-01-18 13:00:00|72171.4|72151.4|72220.4|72200.4|72234.5|72214.5|72152.8|72132.8|7678
1705586400000|2024-01-18 14:00:00|72220.6|72200.6|72213.3|72193.3|72226.9|72206.9|72169.3|72149.3|8369
1705590000000|2024-01-18 15:00:00|72213.7|72193.7|72219|72199|72229.5|72209.5|72181.5|72161.5|8464
1705593600000|2024-01-18 16:00:00|72218.8|72198.8|72163.4|72143.4|72223.4|72203.4|72151.2|72131.2|6176
1705597200000|2024-01-18 17:00:00|72163.1|72143.1|72197.1|72177.1|72214.9|72194.9|72163|72143|6028
1705600800000|2024-01-18 18:00:00|72197|72177|72166.9|72146.9|72209.3|72189.3|72161.9|72141.9|5791
1705604400000|2024-01-18 19:00:00|72166.8|72146.8|72186|72166|72197.8|72177.8|72166.8|72146.8|5079
1705608000000|2024-01-18 20:00:00|72186.1|72166.1|72179.3|72159.3|72188|72168|72168.8|72148.8|3908
1705611600000|2024-01-18 21:00:00|72179.2|72159.2|72171.1|72151.1|72181.5|72161.5|72170.4|72150.4|1847
1705615200000|2024-01-18 22:00:00|72176.3|72156.3|72171.9|72151.9|72211.4|72166.5|72169.4|72133.9|1550
1705618800000|2024-01-18 23:00:00|72171.8|72151.8|72173.4|72153.4|72178.9|72158.9|72169|72149|2049
1705622400000|2024-01-19 00:00:00|72173.5|72153.5|72124.6|72104.6|72174.6|72154.6|72117.2|72097.2|3926
1705626000000|2024-01-19 01:00:00|72127|72107|72101.7|72081.7|72168.7|72148.7|72096.4|72076.4|6998
1705629600000|2024-01-19 02:00:00|72104.4|72084.4|72126.7|72106.7|72153.3|72133.3|72099.2|72079.2|4996
1705633200000|2024-01-19 03:00:00|72126.8|72106.8|72129.7|72109.7|72147.7|72127.7|72113.8|72093.8|3720
1705636800000|2024-01-19 04:00:00|72129.8|72109.8|72131.1|72121.1|72139.4|72122|72119.1|72100.4|2609
1705640400000|2024-01-19 05:00:00|72131.2|72121.2|72150|72130|72161.8|72141.8|72124.4|72108.9|3823
1705644000000|2024-01-19 06:00:00|72150.7|72130.7|72066.6|72046.6|72153.1|72133.1|72050.7|72038.2|5432
1705647600000|2024-01-19 07:00:00|72066.8|72046.8|72058.9|72038.9|72108.5|72088.5|72014.4|71994.4|5909
1705651200000|2024-01-19 08:00:00|72058.6|72038.6|72031.6|72011.6|72096.7|72076.7|72031.3|72011.3|5415
1705654800000|2024-01-19 09:00:00|72031.5|72011.5|72025.7|72005.7|72036.2|72016.2|71974.7|71954.7|5799
1705658400000|2024-01-19 10:00:00|72025.6|72005.6|72011.8|71991.8|72054.5|72034.5|71989.9|71969.9|5350
1705662000000|2024-01-19 11:00:00|72011.7|71991.7|72026|72006|72037|72017|71991|71971|5572
1705665600000|2024-01-19 12:00:00|72026.5|72006.5|72044.9|72024.9|72064.3|72044.3|72004.9|71984.9|5442
1705669200000|2024-01-19 13:00:00|72044.6|72024.6|72036.7|72016.7|72054.9|72034.9|71988.7|71968.7|7757
1705672800000|2024-01-19 14:00:00|72036.4|72016.4|72085|72065|72106.7|72092.7|72015|71995|6634
1705676400000|2024-01-19 15:00:00|72083.2|72063.2|72079.8|72059.8|72128.2|72114.3|72044.6|72024.6|8709
1705680000000|2024-01-19 16:00:00|72079.7|72059.7|72078|72058|72106.4|72086.4|72062.8|72042.8|6989
1705683600000|2024-01-19 17:00:00|72078.1|72058.1|72040.3|72020.3|72108.6|72089|72035.4|72015.4|6101
1705687200000|2024-01-19 18:00:00|72040.4|72020.4|72069.1|72049.1|72073.9|72053.9|72035.9|72015.9|5695
1705690800000|2024-01-19 19:00:00|72069|72049|72038.7|72018.7|72069|72049|72034.9|72014.9|6188
1705694400000|2024-01-19 20:00:00|72038.8|72018.8|72025|72005|72039.3|72019.3|72022.1|72002.1|4788
1705698000000|2024-01-19 21:00:00|72025.2|72005.2|72083.6|72001.1|72083.6|72030.2|72022.3|72000.2|3655
1705870800000|2024-01-21 21:00:00|72111.5|72089.5|72123.9|72077.1|72147.2|72098.2|72111.5|72071.2|51
1705874400000|2024-01-21 22:00:00|72136.1|72076.6|72082.6|72004.5|72136.1|72076.6|72079.2|71970.1|683
1705878000000|2024-01-21 23:00:00|72083.8|72004.3|72047.8|72025.8|72086|72044.6|72046.5|72004.3|2381
1705881600000|2024-01-22 00:00:00|72047.7|72025.7|71998.6|71986.6|72083.1|72061.1|71982.5|71970.5|4917
1705885200000|2024-01-22 01:00:00|71998.8|71986.8|72032.5|72022.5|72049|72039|71969.1|71953|6635
1705888800000|2024-01-22 02:00:00|72032.3|72022.3|72022.8|72012.8|72043.5|72033.5|71996.5|71986.5|5389
1705892400000|2024-01-22 03:00:00|72022.7|72012.7|72067.4|72057.4|72070.9|72060.9|72022.1|72012.1|4581
1705896000000|2024-01-22 04:00:00|72067.5|72057.5|72066.2|72056.2|72091.2|72081.2|72061.3|72051.3|3608
1705899600000|2024-01-22 05:00:00|72066.1|72056.1|72079.9|72069.9|72094.5|72084.5|72066.1|72056.1|5376
1705903200000|2024-01-22 06:00:00|72079.2|72069.2|72033.2|72023.2|72087.2|72077.2|72032|72022|5266
1705906800000|2024-01-22 07:00:00|72033.4|72023.4|72039.9|72029.9|72074.7|72064.7|72030.2|72020.2|5989
1705910400000|2024-01-22 08:00:00|72040.2|72030.2|72066.7|72056.7|72080.2|72070.2|72023.8|72013.8|6106
1705914000000|2024-01-22 09:00:00|72066.6|72056.6|72031|72021|72077.4|72067.4|72026.5|72012.2|5209
1705917600000|2024-01-22 10:00:00|72030.9|72020.9|72044.7|72034.7|72051.7|72041.7|72018.5|72008.5|4389
1705921200000|2024-01-22 11:00:00|72044.9|72034.9|72061.3|72051.3|72068.4|72054.8|72030.3|72020.3|4462
1705924800000|2024-01-22 12:00:00|72061.4|72051.4|72023.6|72013.6|72061.8|72051.8|72022.3|72011.2|4346
1705928400000|2024-01-22 13:00:00|72023.2|72013.2|72036.2|72026.2|72061.4|72051.4|72012.1|72002.1|6930
1705932000000|2024-01-22 14:00:00|72036.7|72026.7|72005.1|71995.1|72059.7|72049.7|71999|71989|7401
1705935600000|2024-01-22 15:00:00|72005.4|71995.4|72009.5|71999.5|72027|72017|71985.2|71975.2|6866
1705939200000|2024-01-22 16:00:00|72008.5|71998.5|71980.8|71970.8|72020.8|72010.8|71979.3|71969.3|4339
1705942800000|2024-01-22 17:00:00|71980.7|71970.7|71921.2|71911.2|71982.9|71972.9|71917.1|71907.1|3612
1705946400000|2024-01-22 18:00:00|71921.3|71911.3|71952.1|71942.1|71952.9|71942.9|71918.4|71908.4|4396
1705950000000|2024-01-22 19:00:00|71952.4|71942.4|71950.6|71940.6|71978.6|71968.6|71934.9|71924.1|4719
1705953600000|2024-01-22 20:00:00|71950.4|71940.4|71953.3|71943.3|71963.4|71953.4|71945.8|71935.8|3271
1705957200000|2024-01-22 21:00:00|71953.4|71943.4|71952.1|71919.5|71963|71943.9|71943|71919.5|2290
1705960800000|2024-01-22 22:00:00|71952.3|71920.8|71985.4|71926.2|71993.8|71929.2|71946.8|71910.1|1992
1705964400000|2024-01-22 23:00:00|71987|71926.1|71979|71959|71987.4|71962.3|71966.8|71922.9|6217
1705968000000|2024-01-23 00:00:00|71979.4|71959.4|71955.9|71935.9|71993.6|71973.6|71941.1|71924.9|3259
1705971600000|2024-01-23 01:00:00|71957.4|71937.4|71901.8|71891.8|72002.2|71992.2|71896|71882.1|6067
1705975200000|2024-01-23 02:00:00|71901.4|71891.4|71885.3|71865.3|71936.4|71921|71808.5|71788.5|8292
1705978800000|2024-01-23 03:00:00|71885.4|71865.4|71737.4|71727.4|71914.6|71894.6|71713.3|71698.3|7426
1705982400000|2024-01-23 04:00:00|71737.5|71727.5|71680.2|71670.2|71745.9|71735.9|71677.7|71667.7|5019
1705986000000|2024-01-23 05:00:00|71680|71670|71705.5|71695.5|71722.6|71712.6|71668.9|71658.9|6443
1705989600000|2024-01-23 06:00:00|71705.6|71695.6|71664.7|71654.7|71754.3|71744.3|71635.1|71623.6|6723
1705993200000|2024-01-23 07:00:00|71664.8|71654.8|71733.2|71723.2|71741.3|71731.3|71662.3|71652.3|6516
1705996800000|2024-01-23 08:00:00|71733|71723|71741.4|71731.4|71755.5|71742.5|71706.4|71696.4|5645
1706000400000|2024-01-23 09:00:00|71741.5|71731.5|71719.4|71709.4|71764.4|71754.4|71707.1|71697.1|5571
1706004000000|2024-01-23 10:00:00|71719.7|71709.7|71718.4|71708.4|71733.5|71723.5|71680.1|71670.1|4399
1706007600000|2024-01-23 11:00:00|71718.1|71708.1|71748.4|71738.4|71759.9|71749.9|71708.5|71698.5|4944
1706011200000|2024-01-23 12:00:00|71748.5|71738.5|71692.3|71682.3|71752.8|71742.8|71667.4|71657.4|4364
1706014800000|2024-01-23 13:00:00|71692|71682|71697.9|71687.9|71723.6|71713.6|71655.7|71645.7|6321
1706018400000|2024-01-23 14:00:00|71697.6|71687.6|71753.6|71733.6|71767.1|71757.1|71693.1|71683.1|6779
1706022000000|2024-01-23 15:00:00|71753.4|71733.4|71741.8|71731.8|71787.7|71777.7|71733.5|71719.2|6891
1706025600000|2024-01-23 16:00:00|71741.5|71731.5|71715.7|71705.7|71773.6|71763.6|71712.1|71702.1|6321
1706029200000|2024-01-23 17:00:00|71715.8|71705.8|71738.8|71728.8|71771.5|71761.5|71700.8|71682.6|5046
1706032800000|2024-01-23 18:00:00|71738.6|71728.6|71707.1|71697.1|71742.6|71732.6|71693.6|71683.6|5260
1706036400000|2024-01-23 19:00:00|71706.9|71696.9|71669.4|71659.4|71706.9|71696.9|71665.7|71655.7|5197
1706040000000|2024-01-23 20:00:00|71669.3|71659.3|71667.7|71657.7|71672.8|71662.8|71662|71652|3704
1706043600000|2024-01-23 21:00:00|71667.6|71657.6|71695.3|71651|71695.3|71666.4|71663.7|71641.6|2819
1706047200000|2024-01-23 22:00:00|71695.5|71650.1|71699|71643.5|71712.7|71652.8|71690|71636.3|1160
1706050800000|2024-01-23 23:00:00|71698.9|71643.4|71664.2|71644.2|71699.4|71663.1|71657|71637|3103
1706054400000|2024-01-24 00:00:00|71664.4|71644.4|71666|71646|71701.8|71691.3|71649.5|71634.1|3387
1706058000000|2024-01-24 01:00:00|71668.3|71648.3|71724.1|71714.1|71739.8|71729.8|71665.5|71647|6320
1706061600000|2024-01-24 02:00:00|71724.3|71714.3|71779.1|71769.1|71782.8|71772.8|71719.8|71709.8|5135
1706065200000|2024-01-24 03:00:00|71778.8|71768.8|71764.1|71754.1|71799.7|71789.7|71756|71746|4653
1706068800000|2024-01-24 04:00:00|71764|71754|71755.3|71745.3|71770.1|71760.1|71747.2|71737.2|2480
1706072400000|2024-01-24 05:00:00|71755.4|71745.4|71736.1|71726.1|71781.3|71771.3|71717.3|71707.3|4674
1706076000000|2024-01-24 06:00:00|71735.4|71725.4|71750.7|71740.7|71766.3|71748|71705.7|71692.9|5287
1706079600000|2024-01-24 07:00:00|71750.9|71740.9|71707.9|71697.9|71807.2|71792.6|71706.2|71696.2|6342
1706083200000|2024-01-24 08:00:00|71707|71697|71688.1|71678.1|71714|71698.7|71642|71626.3|7569
1706086800000|2024-01-24 09:00:00|71688.2|71678.2|71630.5|71620.5|71694.4|71684.4|71557.7|71546.9|6355
1706090400000|2024-01-24 10:00:00|71631.1|71621.1|71565.6|71555.6|71634.7|71624.7|71563.8|71548.6|6120
1706094000000|2024-01-24 11:00:00|71570.3|71550.3|71566.9|71556.9|71607.3|71597.1|71560.8|71548.5|5802
1706097600000|2024-01-24 12:00:00|71566.3|71556.3|71528.5|71518.5|71599.6|71589.6|71517.4|71507.4|5010
1706101200000|2024-01-24 13:00:00|71528.7|71518.7|71432.5|71422.5|71529.4|71519.4|71419.3|71404.9|8113
1706104800000|2024-01-24 14:00:00|71433.1|71423.1|71520.7|71510.7|71581.2|71561.2|71433.1|71419.2|8132
1706108400000|2024-01-24 15:00:00|71520.8|71510.8|71544.1|71534.1|71567.1|71552.3|71494.4|71484.4|9078
1706112000000|2024-01-24 16:00:00|71544.2|71534.2|71589.6|71579.6|71644.9|71631.1|71534|71524|7405
1706115600000|2024-01-24 17:00:00|71590.1|71580.1|71557.7|71547.7|71601.5|71587.9|71549.4|71539.4|5790
1706119200000|2024-01-24 18:00:00|71558.1|71548.1|71617.7|71607.7|71638.5|71622.3|71554.5|71544.5|6721
1706122800000|2024-01-24 19:00:00|71617.6|71607.6|71632.3|71622.3|71674.6|71659.8|71616.1|71602.4|3947
1706126400000|2024-01-24 20:00:00|71632.2|71622.2|71633.2|71623.2|71645|71632.5|71617.4|71607.4|4338
1706130000000|2024-01-24 21:00:00|71633.1|71623.1|71645.4|71589.9|71648.7|71628.7|71621.4|71589.9|3459
1706133600000|2024-01-24 22:00:00|71645.7|71590|71642.3|71589.3|71659.6|71592.6|71641.1|71575.4|2468
1706137200000|2024-01-24 23:00:00|71639.1|71591.3|71635.5|71615.5|71646.9|71619.7|71621.9|71589.4|3224
1706140800000|2024-01-25 00:00:00|71634.9|71614.9|71592.5|71582.5|71667.2|71647.2|71568.8|71548.8|4359
1706144400000|2024-01-25 01:00:00|71593.3|71583.3|71609.6|71599.6|71677.5|71667.5|71590.6|71578.6|7226
1706148000000|2024-01-25 02:00:00|71608.1|71598.1|71629.3|71619.3|71644.7|71634.7|71580.7|71570.7|7035
1706151600000|2024-01-25 03:00:00|71629.4|71619.4|71652.8|71642.8|71653|71643|71591.9|71581.9|5359
1706155200000|2024-01-25 04:00:00|71653.4|71643.4|71669.9|71659.9|71685.2|71675.2|71637.5|71627.5|2769
1706158800000|2024-01-25 05:00:00|71670|71660|71672.2|71662.2|71684.1|71674.1|71650.6|71640.6|4644
1706162400000|2024-01-25 06:00:00|71672|71662|71663.2|71653.2|71708.8|71698.8|71656.2|71646.2|5435
1706166000000|2024-01-25 07:00:00|71663.4|71653.4|71692.2|71682.2|71700|71690|71663.3|71653.3|5179
1706169600000|2024-01-25 08:00:00|71692|71682|71770.6|71760.6|71777|71767|71688.3|71678.3|5788
1706173200000|2024-01-25 09:00:00|71770.5|71760.5|71765.8|71755.8|71802.9|71792.9|71755.7|71745.7|5143
1706176800000|2024-01-25 10:00:00|71765.7|71755.7|71736.9|71726.9|71783|71773|71736.1|71726.1|4252
1706180400000|2024-01-25 11:00:00|71737|71727|71724.5|71714.5|71757.5|71747.5|71724.2|71714.2|4115
1706184000000|2024-01-25 12:00:00|71724.2|71714.2|71778.8|71768.8|71782.1|71772.1|71724|71714|3965
1706187600000|2024-01-25 13:00:00|71778.4|71768.4|71706.8|71696.8|71782|71768.4|71675.4|71657.5|10058
1706191200000|2024-01-25 14:00:00|71706.3|71696.3|71681.4|71661.4|71731.9|71721.9|71667.9|71657.9|9964
1706194800000|2024-01-25 15:00:00|71681.3|71661.3|71828.9|71818.9|71836.9|71826.9|71666.7|71656.1|7961
1706198400000|2024-01-25 16:00:00|71829.2|71819.2|71870.9|71860.9|71895.6|71885.6|71818.8|71808.8|6652
1706202000000|2024-01-25 17:00:00|71870.5|71860.5|71826.4|71816.4|71884.8|71874.8|71815|71805|5662
1706205600000|2024-01-25 18:00:00|71826.3|71816.3|71853.1|71843.1|71853.3|71843.3|71799.3|71789.2|6057
1706209200000|2024-01-25 19:00:00|71853.2|71843.2|71832.2|71822.2|71862.7|71852.7|71828.5|71818.5|3732
1706212800000|2024-01-25 20:00:00|71832.5|71822.5|71825.5|71815.5|71841.2|71829.9|71820.1|71810.1|3408
1706216400000|2024-01-25 21:00:00|71825.8|71815.8|71821.1|71779|71831.8|71816.2|71800.2|71774|3486
1706220000000|2024-01-25 22:00:00|71820.9|71779.1|71829.9|71774.9|71844.9|71779.5|71820.9|71760.4|2829
1706223600000|2024-01-25 23:00:00|71835|71772.6|71815.6|71795.6|71836.7|71808|71810.2|71769.7|4891
1706227200000|2024-01-26 00:00:00|71815.3|71795.3|71801.2|71791.2|71821.4|71808.8|71789.5|71779.2|2967
1706230800000|2024-01-26 01:00:00|71801.3|71791.3|71848.5|71838.5|71854.7|71844.7|71781.4|71771.4|6293
1706234400000|2024-01-26 02:00:00|71849.2|71839.2|71840.8|71830.8|71861.3|71851.3|71803.7|71793.7|5161
1706238000000|2024-01-26 03:00:00|71840.9|71830.9|71844.9|71834.9|71849.3|71839.3|71827.5|71810.4|3586
1706241600000|2024-01-26 04:00:00|71845|71835|71839.8|71829.8|71853.6|71843.6|71838.1|71828.1|2555
1706245200000|2024-01-26 05:00:00|71839.9|71829.9|71832.5|71822.5|71844.3|71834.3|71803.5|71790.9|3953
1706248800000|2024-01-26 06:00:00|71832.6|71822.6|71891.3|71881.3|71899.1|71889.1|71832.5|71822.5|5246
1706252400000|2024-01-26 07:00:00|71891.5|71881.5|71916.6|71906.6|71934.3|71924.3|71886.8|71876.8|5748
1706256000000|2024-01-26 08:00:00|71916.7|71906.7|71856.2|71846.2|71937.3|71927.3|71846.3|71832.2|5695
1706259600000|2024-01-26 09:00:00|71856.1|71846.1|71822.8|71812.8|71908.8|71898.8|71822.4|71812.4|5371
1706263200000|2024-01-26 10:00:00|71822.6|71812.6|71802.8|71792.8|71838|71828|71793.4|71778.8|4619
1706266800000|2024-01-26 11:00:00|71802.5|71792.5|71838.6|71828.6|71850.8|71840.8|71800.4|71790.4|5416
1706270400000|2024-01-26 12:00:00|71838.4|71828.4|71854.4|71844.4|71870.4|71860.4|71812.5|71802.5|4682
1706274000000|2024-01-26 13:00:00|71854.2|71844.2|71833.4|71823.4|71901.8|71891.8|71800.6|71780.6|8732
1706277600000|2024-01-26 14:00:00|71833.5|71823.5|71821.2|71811.2|71875.1|71865.1|71812.9|71802.9|8799
1706281200000|2024-01-26 15:00:00|71821.6|71811.6|71879.7|71869.7|71881.9|71871.9|71821.6|71809|8151
1706284800000|2024-01-26 16:00:00|71879.8|71869.8|71831.2|71821.2|71894.9|71884.9|71823.2|71813.2|5447
1706288400000|2024-01-26 17:00:00|71831|71821|71889|71879|71894.7|71884.7|71825.9|71815.9|4389
1706292000000|2024-01-26 18:00:00|71889.1|71879.1|71892.3|71882.3|71901.6|71891.6|71864|71854|4069
1706295600000|2024-01-26 19:00:00|71892.4|71882.4|71885.2|71875.2|71897.1|71887.1|71882.9|71872.9|2992
1706299200000|2024-01-26 20:00:00|71884.9|71874.9|71901.5|71891.5|71904.6|71894.6|71879|71869|3378
1706302800000|2024-01-26 21:00:00|71901.4|71891.4|71911.6|71820.5|71911.6|71896.5|71865.2|71820.3|4056
1706475600000|2024-01-28 21:00:00|71911.7|71785.7|71897.7|71819.5|71927|71855.3|71870.8|71744.8|44
1706479200000|2024-01-28 22:00:00|71897.5|71825.7|71910.7|71832.5|71913.9|71837.6|71893.4|71811.6|705
1706482800000|2024-01-28 23:00:00|71911.6|71831.8|71885.4|71865.4|71912.5|71867.9|71877.1|71830.6|3907
1706486400000|2024-01-29 00:00:00|71885.3|71865.3|71888.2|71878.2|71917|71902.5|71866.4|71846.4|4109
1706490000000|2024-01-29 01:00:00|71888.5|71878.5|71904|71894|71908.9|71898.9|71856.9|71843.5|6887
1706493600000|2024-01-29 02:00:00|71904.1|71894.1|71931.8|71921.8|71954.2|71944.2|71901.6|71891.6|4872
1706497200000|2024-01-29 03:00:00|71931.6|71921.6|71948.2|71938.2|71953.6|71943.6|71923.1|71913.1|2988
1706500800000|2024-01-29 04:00:00|71948|71938|71956.3|71946.3|71964.3|71954.3|71934.4|71924.4|2450
1706504400000|2024-01-29 05:00:00|71956.4|71946.4|71955.8|71945.8|71974|71964|71945.8|71935.8|3961
1706508000000|2024-01-29 06:00:00|71955.9|71945.9|71927.6|71917.6|71957.9|71947.9|71913.2|71903.2|4625
1706511600000|2024-01-29 07:00:00|71928.1|71918.1|71898.3|71888.3|71932.2|71922.2|71875.2|71865.2|5081
1706515200000|2024-01-29 08:00:00|71898.4|71888.4|71898|71888|71909.4|71899.4|71882|71872|5154
1706518800000|2024-01-29 09:00:00|71898.1|71888.1|71939.3|71929.3|71948|71938|71894.2|71884.2|4380
1706522400000|2024-01-29 10:00:00|71939.5|71929.5|71928.4|71918.4|71941.5|71931.5|71916.9|71906.9|4275
1706526000000|2024-01-29 11:00:00|71928.5|71918.5|71925.8|71915.8|71936.7|71926.7|71919.7|71909.7|3312
1706529600000|2024-01-29 12:00:00|71925.7|71915.7|71922.1|71912.1|71929.8|71919.8|71892.4|71882.4|3592
1706533200000|2024-01-29 13:00:00|71922.2|71912.2|71903.5|71893.5|71928.7|71918.7|71876|71866|6196
1706536800000|2024-01-29 14:00:00|71904.1|71894.1|71927.8|71917.8|71945.7|71935.7|71898.1|71888.1|5972
1706540400000|2024-01-29 15:00:00|71927.9|71917.9|71890.5|71880.5|71952.7|71942.7|71885|71875|6055
1706544000000|2024-01-29 16:00:00|71890.7|71880.7|71898.6|71888.6|71919|71909|71879|71869|5569
1706547600000|2024-01-29 17:00:00|71898.4|71888.4|71899|71889|71902.4|71892.4|71877.1|71867.1|3121
1706551200000|2024-01-29 18:00:00|71898.8|71888.8|71903.6|71893.6|71922.2|71912.2|71896.5|71886.5|3590
1706554800000|2024-01-29 19:00:00|71903.7|71893.7|71892.6|71882.6|71911.5|71901.5|71884.7|71874.7|3465
1706558400000|2024-01-29 20:00:00|71892.2|71882.2|71873.3|71863.3|71892.4|71882.4|71862.4|71849.5|5088
1706562000000|2024-01-29 21:00:00|71872.9|71862.9|71885.5|71865.5|71887.6|71868.2|71868.6|71857.4|1691
1706565600000|2024-01-29 22:00:00|71885.2|71865.2|71904.2|71852.2|71911.9|71868.2|71885|71840.3|1097
1706569200000|2024-01-29 23:00:00|71903.4|71851.8|71881.3|71861.3|71908.5|71870|71864.1|71844.1|2366
1706572800000|2024-01-30 00:00:00|71881.2|71861.2|71828.4|71818.4|71881.4|71866|71814.6|71802.9|3437
1706576400000|2024-01-30 01:00:00|71832.3|71822.3|71856|71846|71881.4|71871.4|71821.3|71811.3|6349
1706580000000|2024-01-30 02:00:00|71856.1|71846.1|71872.1|71862.1|71894.2|71884.2|71848.6|71838.6|5158
1706583600000|2024-01-30 03:00:00|71872.2|71862.2|71879.1|71869.1|71884.6|71874.6|71866.9|71856.9|3355
1706587200000|2024-01-30 04:00:00|71878.9|71868.9|71892.9|71882.9|71898.8|71888.8|71868.1|71858.1|2160
1706590800000|2024-01-30 05:00:00|71892.8|71882.8|71885.2|71875.2|71892.8|71882.8|71848|71838|4551
1706594400000|2024-01-30 06:00:00|71884.5|71874.5|71870.4|71860.4|71888|71878|71857.8|71847.8|4374
1706598000000|2024-01-30 07:00:00|71870.7|71860.7|71880.4|71870.4|71887.9|71877.9|71862.3|71852.3|4320
1706601600000|2024-01-30 08:00:00|71880.3|71870.3|71862.7|71852.7|71892.2|71882.2|71838.5|71828.5|5757
1706605200000|2024-01-30 09:00:00|71862.8|71852.8|71855.2|71845.2|71892.2|71882.2|71852|71842|4712
1706608800000|2024-01-30 10:00:00|71855|71845|71893.7|71883.7|71894.4|71884.4|71854.3|71844.3|4134
1706612400000|2024-01-30 11:00:00|71894.6|71884.6|71905.3|71895.3|71920.3|71910.3|71883.2|71873.2|3706
1706616000000|2024-01-30 12:00:00|71905.2|71895.2|71918.4|71908.4|71926.7|71916.7|71902|71892|3469
1706619600000|2024-01-30 13:00:00|71918.3|71908.3|71887.5|71877.5|71919.4|71909.4|71880.1|71870.1|6329
1706623200000|2024-01-30 14:00:00|71887.6|71877.6|71853.8|71833.8|71896.6|71886.6|71836.8|71826.8|6434
1706626800000|2024-01-30 15:00:00|71854.8|71834.8|71928.6|71918.6|71928.6|71918.6|71853|71826.4|8856
1706630400000|2024-01-30 16:00:00|71928.7|71918.7|71879.2|71869.2|71929.7|71919.7|71870.2|71860.2|5271
1706634000000|2024-01-30 17:00:00|71879|71869|71888.9|71878.9|71891.9|71881.9|71872.3|71862.3|4576
1706637600000|2024-01-30 18:00:00|71888.8|71878.8|71899.2|71889.2|71901|71891|71876.9|71866.9|3290
1706641200000|2024-01-30 19:00:00|71899.3|71889.3|71892.9|71882.9|71899.4|71889.4|71888.1|71878.1|2731
1706644800000|2024-01-30 20:00:00|71893.2|71883.2|71889.1|71879.1|71907.7|71897.7|71882.5|71872.5|2500
1706648400000|2024-01-30 21:00:00|71889.2|71879.2|71897.9|71854.6|71903.8|71887.5|71886.4|71854.5|1876
1706652000000|2024-01-30 22:00:00|71898.1|71853.2|71908.4|71852.9|71913.1|71858.9|71898.1|71840|2212
1706655600000|2024-01-30 23:00:00|71908.2|71852.7|71884.3|71864.3|71908.2|71879.2|71879.4|71852.7|3142
1706659200000|2024-01-31 00:00:00|71884.4|71864.4|71897.9|71887.9|71913.8|71899.1|71869|71849|3996
1706662800000|2024-01-31 01:00:00|71898|71888|71881.8|71871.8|71900.3|71888.2|71861.1|71845.1|5829
1706666400000|2024-01-31 02:00:00|71883|71873|71899.6|71889.6|71906.9|71896.9|71877.9|71867.9|5223
1706670000000|2024-01-31 03:00:00|71899.5|71889.5|71896.7|71886.7|71912.9|71902.9|71889.8|71879.8|3575
1706673600000|2024-01-31 04:00:00|71896.6|71886.6|71899.2|71889.2|71905.3|71895.3|71891.9|71881.9|2280
1706677200000|2024-01-31 05:00:00|71899.1|71889.1|71913.5|71903.5|71914.8|71904.8|71896.3|71886.3|4506
1706680800000|2024-01-31 06:00:00|71913.7|71903.7|71897.7|71887.7|71923.6|71913.6|71893.4|71883.4|4413
1706684400000|2024-01-31 07:00:00|71898|71888|71881.9|71871.9|71914.4|71904.4|71881.2|71871.2|4572
1706688000000|2024-01-31 08:00:00|71881.6|71871.6|71857.6|71847.6|71883.2|71873.2|71842.6|71832.6|4989
1706691600000|2024-01-31 09:00:00|71857.5|71847.5|71874.5|71864.5|71877.4|71867.4|71843.3|71833.3|5117
1706695200000|2024-01-31 10:00:00|71874.3|71864.3|71894.5|71884.5|71911.1|71901.1|71869.8|71859.8|3921
1706698800000|2024-01-31 11:00:00|71894.3|71884.3|71871.3|71861.3|71895.8|71885.8|71856.1|71846.1|4192
1706702400000|2024-01-31 12:00:00|71871.6|71861.6|71901|71881|71901.2|71889.1|71868.7|71858.7|4345
1706706000000|2024-01-31 13:00:00|71901.1|71881.1|71888.1|71878.1|71907.3|71897.3|71861.4|71841.4|8169
1706709600000|2024-01-31 14:00:00|71888.9|71878.9|71789.1|71779.1|71900.1|71890.1|71767.3|71757.3|8510
1706713200000|2024-01-31 15:00:00|71789.5|71779.5|71742.7|71732.7|71818.1|71808.1|71735.6|71725.6|9216
1706716800000|2024-01-31 16:00:00|71742.6|71732.6|71792|71782|71807.1|71797.1|71732.8|71722.8|7678
1706720400000|2024-01-31 17:00:00|71791.9|71781.9|71810.9|71800.9|71815.4|71805.4|71781.7|71771.7|5153
1706724000000|2024-01-31 18:00:00|71811|71801|71841.1|71765.1|71841.1|71824.3|71802.2|71765.1|5530
1706727600000|2024-01-31 19:00:00|71841.9|71763.7|71836.2|71816.2|71877.8|71857.8|71784.5|71760|11829
1706731200000|2024-01-31 20:00:00|71835.9|71815.9|71901.2|71881.2|71918|71898|71832.1|71812.1|9850
1706734800000|2024-01-31 21:00:00|71901.3|71881.3|71884.9|71840.9|71904.8|71884.8|71856.6|71836.6|3918
1706738400000|2024-01-31 22:00:00|71884.8|71841.3|71902.2|71829.8|71913.3|71841.3|71869.7|71824.5|2759
1706742000000|2024-01-31 23:00:00|71900.8|71828.3|71873|71853|71909.7|71854.6|71855.4|71828.3|4736
1706745600000|2024-02-01 00:00:00|71872.9|71852.9|71854.5|71844.5|71897.8|71877.8|71833.8|71819.5|5072
1706749200000|2024-02-01 01:00:00|71854.4|71844.4|71903.1|71893.1|71909.1|71899.1|71853.9|71843.9|6772
1706752800000|2024-02-01 02:00:00|71903.2|71893.2|71864.8|71854.8|71907.2|71897.2|71841.1|71831.1|6630
1706756400000|2024-02-01 03:00:00|71864.9|71854.9|71874.6|71864.6|71893.2|71883.2|71854.2|71844.2|3466
1706760000000|2024-02-01 04:00:00|71874.4|71864.4|71883.6|71873.6|71891.7|71881.7|71859.5|71849.5|3125
1706763600000|2024-02-01 05:00:00|71883.5|71873.5|71912.7|71902.7|71914.3|71904.3|71882.5|71872.5|4516
1706767200000|2024-02-01 06:00:00|71912.8|71902.8|71927.3|71917.3|71946.3|71936.3|71902.2|71892.2|4700
1706770800000|2024-02-01 07:00:00|71927.2|71917.2|71962.2|71952.2|71972.4|71962.4|71918.7|71908.7|4956
1706774400000|2024-02-01 08:00:00|71962.5|71952.5|71942.8|71932.8|71980.4|71970.4|71940.6|71930.6|5776
1706778000000|2024-02-01 09:00:00|71942.6|71932.6|71942|71932|71955.2|71945.2|71933.3|71923.3|4204
1706781600000|2024-02-01 10:00:00|71942.1|71932.1|71967.4|71957.4|71968.8|71958.8|71940.2|71930.2|3887
1706785200000|2024-02-01 11:00:00|71967.6|71957.6|71932.9|71912.9|71968.5|71958.5|71919.4|71909.4|4230
1706788800000|2024-02-01 12:00:00|71932.8|71912.8|71962.2|71952.2|71968.6|71958.6|71925.9|71908.9|5232
1706792400000|2024-02-01 13:00:00|71962.7|71952.7|71950.4|71940.4|71982.5|71970.8|71915.9|71905.9|7846
1706796000000|2024-02-01 14:00:00|71950.5|71940.5|71931.8|71911.8|71956.5|71946.5|71911.2|71901.2|8001
1706799600000|2024-02-01 15:00:00|71931.7|71911.7|71927.8|71917.8|71983.7|71955.8|71911|71901|8939
1706803200000|2024-02-01 16:00:00|71927.9|71917.9|71872.9|71862.9|71928|71918|71841.2|71831.2|7539
1706806800000|2024-02-01 17:00:00|71871.8|71861.8|71889.5|71879.5|71903.4|71893.4|71844.4|71834.4|6804
1706810400000|2024-02-01 18:00:00|71889.8|71879.8|71887|71877|71896|71886|71865|71855|6157
1706814000000|2024-02-01 19:00:00|71886.9|71876.9|71877.8|71867.8|71886.9|71876.9|71859.4|71849.4|4949
1706817600000|2024-02-01 20:00:00|71877.9|71867.9|71884.1|71874.1|71889.2|71879.2|71875.8|71864|3078
1706821200000|2024-02-01 21:00:00|71884|71874|71887.7|71867.7|71899.1|71879.1|71880.6|71865.6|2581
1706824800000|2024-02-01 22:00:00|71887.6|71867.6|71906.3|71858.6|71914|71868.4|71887.6|71847.4|223
1706828400000|2024-02-01 23:00:00|71903.7|71860.2|71884|71864|71905.3|71872.8|71876.9|71857.1|1529
1706832000000|2024-02-02 00:00:00|71883.3|71863.3|71892.2|71882.2|71899.9|71889.9|71860.3|71847.6|2731
1706835600000|2024-02-02 01:00:00|71890.4|71880.4|71892.5|71882.5|71908.5|71898.5|71876.7|71865.2|4485
1706839200000|2024-02-02 02:00:00|71891.8|71881.8|71888.1|71878.1|71908.5|71898.5|71870.7|71860.7|4811
1706842800000|2024-02-02 03:00:00|71887.4|71877.4|71884.7|71874.7|71908.6|71898.6|71884.4|71874.4|3370
1706846400000|2024-02-02 04:00:00|71884.9|71874.9|71895.9|71885.9|71903.8|71893.8|71879.9|71869.9|2388
1706850000000|2024-02-02 05:00:00|71895.7|71885.7|71901.4|71891.4|71908.4|71898.4|71882.5|71872.5|4916
1706853600000|2024-02-02 06:00:00|71901.3|71891.3|71910.9|71900.9|71940.4|71930.4|71896.6|71886.6|5497
1706857200000|2024-02-02 07:00:00|71911.4|71901.4|71911|71901|71918.1|71908.1|71883.7|71873.7|3796
1706860800000|2024-02-02 08:00:00|71910.9|71900.9|71914.4|71904.4|71918.2|71908.2|71890.8|71880.8|3862
1706864400000|2024-02-02 09:00:00|71914.6|71904.6|71898.9|71888.9|71923.8|71913.8|71892.6|71882.6|3515
1706868000000|2024-02-02 10:00:00|71898.8|71888.8|71906.1|71896.1|71913.7|71903.7|71882.9|71872.9|3751
1706871600000|2024-02-02 11:00:00|71906|71896|71914.8|71904.8|71919.6|71909.6|71898.7|71888.7|2806
1706875200000|2024-02-02 12:00:00|71914.7|71904.7|71913.4|71903.4|71921.7|71911.7|71903.9|71893.9|3231
1706878800000|2024-02-02 13:00:00|71913.5|71903.5|72136.1|72126.1|72159.4|72144.3|71904.5|71883.5|8189
1706882400000|2024-02-02 14:00:00|72136.2|72126.2|72101.3|72081.3|72169.1|72159.1|72070.6|72060.6|10003
1706886000000|2024-02-02 15:00:00|72101.5|72081.5|72124.1|72114.1|72169.2|72159.2|72096|72077.2|9032
1706889600000|2024-02-02 16:00:00|72124|72114|72154.5|72144.5|72171.2|72161.2|72115.5|72105.5|6862
1706893200000|2024-02-02 17:00:00|72154.4|72144.4|72154.2|72144.2|72169.6|72159.6|72146.4|72136.4|4757
1706896800000|2024-02-02 18:00:00|72154.1|72144.1|72159.4|72149.4|72164.9|72154.9|72139.3|72129.3|5255
1706900400000|2024-02-02 19:00:00|72159.3|72149.3|72155.4|72145.4|72167.1|72157.1|72145|72135|4124
1706904000000|2024-02-02 20:00:00|72155.5|72145.5|72168.3|72158.3|72171.2|72161.2|72147.5|72137.5|3908
1706907600000|2024-02-02 21:00:00|72168.4|72158.4|72169.4|72149.4|72177.3|72159.3|72162.6|72142.6|2895
1707080400000|2024-02-04 21:00:00|72140.7|72118.7|72163.6|72133.2|72167.4|72140.8|72139.9|72098.3|43
1707084000000|2024-02-04 22:00:00|72167.2|72125.5|72191.7|72171.7|72195.3|72172.7|72162.1|72100.4|1069
1707087600000|2024-02-04 23:00:00|72192.3|72172.3|72174.7|72154.7|72203.7|72178.7|72163.3|72118.4|2787
1707091200000|2024-02-05 00:00:00|72174.4|72154.4|72195.1|72185.1|72245.9|72230.2|72172.6|72152.6|5228
1707094800000|2024-02-05 01:00:00|72195.2|72185.2|72108.1|72098.1|72195.2|72185.2|72105.9|72091.2|6307
1707098400000|2024-02-05 02:00:00|72108.5|72098.5|72114.9|72104.9|72147.5|72137.5|72089.8|72079.8|6527
1707102000000|2024-02-05 03:00:00|72115|72105|72145.7|72135.7|72156.2|72146.2|72091.9|72081.9|5598
1707105600000|2024-02-05 04:00:00|72145.6|72135.6|72125|72115|72154.1|72144.1|72124.2|72114.2|2828
1707109200000|2024-02-05 05:00:00|72124.3|72114.3|72118.2|72108.2|72151.2|72141.2|72104.3|72094.3|6429
1707112800000|2024-02-05 06:00:00|72118.3|72108.3|72126|72116|72138.2|72128.2|72108.3|72098.3|4744
1707116400000|2024-02-05 07:00:00|72125.9|72115.9|72161.4|72151.4|72165.1|72155.1|72121.7|72111.7|4994
1707120000000|2024-02-05 08:00:00|72161.5|72151.5|72186.7|72176.7|72200.2|72190.2|72156.3|72146.3|5559
1707123600000|2024-02-05 09:00:00|72186.5|72176.5|72200.4|72190.4|72208.3|72198.3|72177.2|72167.2|4261
1707127200000|2024-02-05 10:00:00|72200.7|72190.7|72198.9|72188.9|72204.5|72194.5|72178.1|72168.1|4187
1707130800000|2024-02-05 11:00:00|72198.8|72188.8|72182.6|72172.6|72209.3|72199.3|72172.4|72162.4|3487
1707134400000|2024-02-05 12:00:00|72182.7|72172.7|72188|72178|72193.5|72183.5|72165.5|72155.5|4122
1707138000000|2024-02-05 13:00:00|72188.3|72178.3|72231.3|72221.3|72242.2|72232.2|72188.3|72178.3|5702
1707141600000|2024-02-05 14:00:00|72230.7|72220.7|72211.1|72191.1|72242.5|72231.1|72200.9|72190.4|5999
1707145200000|2024-02-05 15:00:00|72211|72191|72226.1|72216.1|72250.5|72240.5|72211|72191|7419
1707148800000|2024-02-05 16:00:00|72224.8|72214.8|72242.1|72232.1|72247.4|72237.4|72222.7|72212.7|5065
1707152400000|2024-02-05 17:00:00|72242|72232|72214.2|72204.2|72243.1|72233.1|72207.1|72197.1|3458
1707156000000|2024-02-05 18:00:00|72214.6|72204.6|72197.3|72187.3|72221.1|72211.1|72194.8|72184.8|3509
1707159600000|2024-02-05 19:00:00|72197.4|72187.4|72191.3|72181.3|72201.2|72191.2|72184|72174|2869
1707163200000|2024-02-05 20:00:00|72191.4|72181.4|72211.2|72191.2|72213.5|72203.5|72191.4|72181.4|3615
1707166800000|2024-02-05 21:00:00|72211|72191|72210.4|72190.4|72213.4|72198.3|72204|72188.4|1686
1707170400000|2024-02-05 22:00:00|72211.2|72191.2|72215.5|72181.9|72223.1|72191.2|72207.2|72176.4|930
1707174000000|2024-02-05 23:00:00|72215.2|72182.8|72206.2|72186.2|72215.3|72192.2|72204.3|72182.8|3427
1707177600000|2024-02-06 00:00:00|72206.1|72186.1|72167.2|72157.2|72206.5|72186.5|72165.2|72151.3|1994
1707181200000|2024-02-06 01:00:00|72170.2|72160.2|72135.5|72125.5|72173.3|72162|72115.5|72105.5|5387
1707184800000|2024-02-06 02:00:00|72135.6|72125.6|72147.8|72137.8|72150.8|72140.8|72114.7|72104.7|4418
1707188400000|2024-02-06 03:00:00|72147.7|72137.7|72138.7|72128.7|72152.7|72142.7|72119.6|72108.4|3657
1707192000000|2024-02-06 04:00:00|72138.8|72128.8|72056.2|72046.2|72148.7|72138.7|72036.4|72026.4|4188
1707195600000|2024-02-06 05:00:00|72056.3|72046.3|72016.2|72006.2|72057.1|72047.1|71991.7|71981.7|6275
1707199200000|2024-02-06 06:00:00|72016|72006|72042|72032|72065.6|72055.6|72014.4|72004.4|5033
1707202800000|2024-02-06 07:00:00|72042.5|72032.5|72025.5|72015.5|72044.1|72034.1|71962|71952|4874
1707206400000|2024-02-06 08:00:00|72025.4|72015.4|72069.7|72059.7|72078.9|72068.9|72002|71992|4654
1707210000000|2024-02-06 09:00:00|72069.8|72059.8|72014.5|72004.5|72069.8|72059.8|71991.3|71981.3|4268
1707213600000|2024-02-06 10:00:00|72014.7|72004.7|71997.4|71987.4|72044.5|72034.5|71989.4|71977.2|3891
1707217200000|2024-02-06 11:00:00|71997.2|71987.2|72017.1|72007.1|72034.3|72024.3|71997.1|71987.1|3517
1707220800000|2024-02-06 12:00:00|72018.1|72008.1|71956.3|71946.3|72027.7|72017.7|71951.9|71941.9|3775
1707224400000|2024-02-06 13:00:00|71956.2|71946.2|72057.5|72047.5|72057.5|72047.5|71946|71936|5043
1707228000000|2024-02-06 14:00:00|72057.6|72047.6|72010.1|72000.1|72057.6|72047.6|72001.2|71991.2|5390
1707231600000|2024-02-06 15:00:00|72009.7|71999.7|71994.2|71984.2|72023.6|72013.6|71960.6|71950.6|6540
1707235200000|2024-02-06 16:00:00|71994.4|71984.4|72008.1|71998.1|72009.2|71999.2|71980.8|71970.8|5532
1707238800000|2024-02-06 17:00:00|72009.3|71999.3|72029.3|72019.3|72044.9|72034.9|72001.2|71991.2|4154
1707242400000|2024-02-06 18:00:00|72030.4|72020.4|72030.3|72020.3|72059.4|72049.4|72025.2|72013.5|4672
1707246000000|2024-02-06 19:00:00|72030.2|72020.2|72030.7|72020.7|72045.4|72035.4|72025.5|72015.5|3259
1707249600000|2024-02-06 20:00:00|72030.6|72020.6|72017.8|72007.8|72036.9|72026.9|72017.8|72007.8|2500
1707253200000|2024-02-06 21:00:00|72017.6|72007.6|72032.4|71996.7|72032.4|72009.3|72013.4|71993.4|1684
1707256800000|2024-02-06 22:00:00|72032.3|71996.6|72038|71995.8|72048.4|71999.9|72032.3|71986.1|1619
1707260400000|2024-02-06 23:00:00|72036.2|71997.6|72008.4|71988.4|72036.6|72009.2|72003.5|71983.5|3494
1707264000000|2024-02-07 00:00:00|72008.7|71988.7|71983.4|71973.4|72032.5|72013|71978.8|71963.6|3365
1707267600000|2024-02-07 01:00:00|71985.1|71975.1|71910|71900|71987.6|71977.6|71893.3|71883.3|6405
1707271200000|2024-02-07 02:00:00|71909.7|71899.7|71973|71963|71980.9|71970.9|71908.5|71898.5|6095
1707274800000|2024-02-07 03:00:00|71973.1|71963.1|72020.6|72010.6|72024.1|72014.1|71964.5|71954.5|4203
1707278400000|2024-02-07 04:00:00|72020.4|72010.4|72024.5|72014.5|72028.8|72018.8|72004.7|71994.7|2571
1707282000000|2024-02-07 05:00:00|72024.6|72014.6|72006.7|71996.7|72057|72047|71985.4|71975.4|6499
1707285600000|2024-02-07 06:00:00|72007.3|71997.3|71998|71988|72022.5|72012.5|71991.7|71981.7|4625
1707289200000|2024-02-07 07:00:00|71997.9|71987.9|72056.2|72046.2|72066.6|72056.6|71988.6|71978.6|4229
1707292800000|2024-02-07 08:00:00|72056.1|72046.1|72081.8|72071.8|72112.8|72102.8|72054|72044|5019
1707296400000|2024-02-07 09:00:00|72081.7|72071.7|72076.9|72066.9|72096.2|72086.2|72068.5|72058.5|3885
1707300000000|2024-02-07 10:00:00|72077.1|72067.1|72098.6|72088.6|72108.9|72098.9|72068.8|72058.8|3362
1707303600000|2024-02-07 11:00:00|72098.7|72088.7|72081|72071|72099.3|72089.3|72058.3|72048.3|3274
1707307200000|2024-02-07 12:00:00|72080.7|72070.7|72100.2|72090.2|72101.3|72091.3|72074.7|72064.7|3699
1707310800000|2024-02-07 13:00:00|72100|72090|72117.4|72107.4|72129.7|72119.7|72073.5|72063.5|5379
1707314400000|2024-02-07 14:00:00|72117.3|72107.3|72105.7|72095.7|72138.7|72128.7|72080.6|72070.6|7580
1707318000000|2024-02-07 15:00:00|72105.6|72095.6|72123.7|72113.7|72127.7|72117.7|72078.9|72068.9|8164
1707321600000|2024-02-07 16:00:00|72124.1|72114.1|72145.5|72135.5|72147|72137|72116.3|72106.3|5596
1707325200000|2024-02-07 17:00:00|72145.6|72135.6|72134|72124|72153.5|72143.5|72129.9|72119.9|4482
1707328800000|2024-02-07 18:00:00|72133.6|72123.6|72135.3|72125.3|72142.5|72129.2|72114.8|72102.3|5266
1707332400000|2024-02-07 19:00:00|72135.7|72125.7|72133.5|72123.5|72145.5|72135.5|72131.1|72121.1|3360
1707336000000|2024-02-07 20:00:00|72133.4|72123.4|72120.3|72110.3|72134.2|72124.2|72118.6|72106.2|4206
1707339600000|2024-02-07 21:00:00|72120.4|72110.4|72144.1|72109.7|72147.8|72127.8|72117.9|72102.6|3828
1707343200000|2024-02-07 22:00:00|72144.7|72108.1|72084.6|72064.6|72146.7|72108.1|72083.2|72056.9|2361
1707346800000|2024-02-07 23:00:00|72084.7|72064.7|72072|72052|72087.6|72067.6|72060.4|72040.4|4029
1707350400000|2024-02-08 00:00:00|72071.8|72051.8|72059.6|72049.6|72076.8|72056.8|72030.3|72016.9|3574
1707354000000|2024-02-08 01:00:00|72059.7|72049.7|72054.9|72044.9|72087.8|72077.8|72043.6|72026.3|5978
1707357600000|2024-02-08 02:00:00|72057.2|72047.2|72081.4|72071.4|72089.3|72079.3|72041.2|72031.2|5512
1707361200000|2024-02-08 03:00:00|72081.6|72071.6|72096|72086|72105.2|72095.2|72081.2|72071.2|3842
1707364800000|2024-02-08 04:00:00|72095.7|72085.7|72098.1|72088.1|72103|72093|72089.4|72079.4|1973
1707368400000|2024-02-08 05:00:00|72098.3|72088.3|72082.7|72072.7|72116.1|72106.1|72081.6|72071.6|3795
1707372000000|2024-02-08 06:00:00|72082.6|72072.6|72073.5|72063.5|72108.3|72098.3|72070.9|72060.9|4140
1707375600000|2024-02-08 07:00:00|72073.6|72063.6|72089.3|72079.3|72102.9|72092.9|72065.9|72055.9|4198
1707379200000|2024-02-08 08:00:00|72089.4|72079.4|72124.6|72114.6|72133.9|72123.9|72084|72074|4200
1707382800000|2024-02-08 09:00:00|72124.5|72114.5|72124.4|72114.4|72139.9|72129.9|72101.6|72091.6|4264
1707386400000|2024-02-08 10:00:00|72124.2|72114.2|72139.9|72129.9|72148.3|72138.3|72107.2|72097.2|3773
1707390000000|2024-02-08 11:00:00|72140|72130|72173.9|72163.9|72204.7|72194.7|72137.1|72127.1|3926
1707393600000|2024-02-08 12:00:00|72174.5|72164.5|72172|72162|72194.5|72184.5|72163.8|72153.8|4275
1707397200000|2024-02-08 13:00:00|72170.8|72160.8|72163.9|72153.9|72194|72184|72133.4|72123.4|5674
1707400800000|2024-02-08 14:00:00|72164.6|72154.6|72158.8|72148.8|72173.6|72163.6|72124.7|72114.7|6115
1707404400000|2024-02-08 15:00:00|72158.4|72148.4|72153.8|72143.8|72182.8|72172.8|72142.5|72132.5|6176
1707408000000|2024-02-08 16:00:00|72153.9|72143.9|72162.3|72152.3|72176|72166|72147.6|72137.6|4857
1707411600000|2024-02-08 17:00:00|72162.4|72152.4|72182.5|72172.5|72184.7|72174.7|72161.3|72151.3|4057
1707415200000|2024-02-08 18:00:00|72182.8|72172.8|72164.4|72154.4|72183.3|72173.3|72150.8|72140.8|5866
1707418800000|2024-02-08 19:00:00|72164|72154|72164.5|72154.5|72172.9|72162.9|72160.1|72150.1|3667
1707422400000|2024-02-08 20:00:00|72164.3|72154.3|72150.6|72140.6|72165.3|72155.3|72147|72137|3351
1707426000000|2024-02-08 21:00:00|72150.5|72140.5|72171.4|72134.9|72178.8|72158.8|72149.3|72133.7|2901
1707429600000|2024-02-08 22:00:00|72172.5|72134.4|72175.5|72132.6|72184|72135.8|72171.3|72118.7|1862
1707433200000|2024-02-08 23:00:00|72175.8|72131.7|72166.4|72146.4|72177.8|72151|72158.1|72129.5|5045
1707436800000|2024-02-09 00:00:00|72166.6|72146.6|72188.2|72178.2|72194.1|72178.2|72156.9|72136.9|3967
1707440400000|2024-02-09 01:00:00|72188.7|72178.7|72122.4|72112.4|72193.1|72178.7|72120.5|72110.5|4203
1707444000000|2024-02-09 02:00:00|72122.2|72112.2|72120.5|72110.5|72127.5|72117.5|72081.6|72071.6|3899
1707447600000|2024-02-09 03:00:00|72120.8|72110.8|72120.7|72110.7|72127.8|72117.8|72108|72098|2540
1707451200000|2024-02-09 04:00:00|72120.6|72110.6|72127.8|72117.8|72133.5|72123.5|72113.6|72103.6|2672
1707454800000|2024-02-09 05:00:00|72128|72118|72161.3|72151.3|72162.2|72152.2|72117.6|72107.6|2167
1707458400000|2024-02-09 06:00:00|72161.4|72151.4|72141.8|72131.8|72161.4|72151.4|72130.8|72120.8|2031
1707462000000|2024-02-09 07:00:00|72141.9|72131.9|72143.7|72133.7|72152.2|72142.2|72110.4|72100.4|3259
1707465600000|2024-02-09 08:00:00|72143.3|72133.3|72179.9|72169.9|72192.2|72182.2|72140.1|72130.1|4607
1707469200000|2024-02-09 09:00:00|72180|72170|72158|72148|72186.7|72176.7|72131.8|72121.8|3887
1707472800000|2024-02-09 10:00:00|72158.1|72148.1|72155.3|72145.3|72160.8|72150.8|72144.3|72134.3|3030
1707476400000|2024-02-09 11:00:00|72155.4|72145.4|72162.3|72152.3|72170.4|72160.4|72130.5|72120.5|3887
1707480000000|2024-02-09 12:00:00|72162.2|72152.2|72185.4|72175.4|72185.6|72175.6|72142.3|72132.3|4022
1707483600000|2024-02-09 13:00:00|72185.3|72175.3|72162.9|72152.9|72188.8|72178.8|72126.6|72106.6|7315
1707487200000|2024-02-09 14:00:00|72163.6|72153.6|72188.6|72178.6|72196.4|72186.4|72131.3|72121.3|7449
1707490800000|2024-02-09 15:00:00|72188.9|72178.9|72186|72166|72191.8|72181.8|72168|72156.5|5558
1707494400000|2024-02-09 16:00:00|72185.8|72165.8|72198.4|72178.4|72201.4|72186.5|72182.7|72164.6|4540
1707498000000|2024-02-09 17:00:00|72198.5|72178.5|72205.8|72185.8|72208.3|72192|72180.8|72167|3402
1707501600000|2024-02-09 18:00:00|72205.9|72185.9|72198.7|72178.7|72207.7|72193.5|72192|72175.9|2046
1707505200000|2024-02-09 19:00:00|72198.8|72178.8|72203.5|72183.5|72204.5|72186|72192.4|72174.6|2944
1707508800000|2024-02-09 20:00:00|72203.6|72183.6|72205.3|72185.3|72207.6|72187.6|72200.1|72180.1|2900
1707512400000|2024-02-09 21:00:00|72205.6|72185.6|72197.1|72177.1|72205.9|72185.9|72194.6|72174.6|2785
1707685200000|2024-02-11 21:00:00|72190.2|72168.2|72189.2|72169.2|72190.2|72169.2|72189.2|72168.2|2
1707688800000|2024-02-11 22:00:00|72188.8|72168.8|72204.2|72160.4|72209.8|72173.1|72187.5|72143.2|362
1707692400000|2024-02-11 23:00:00|72204.5|72160.7|72194.1|72174.1|72207.3|72182.4|72187.3|72160.7|1675
1707696000000|2024-02-12 00:00:00|72194|72174|72204.5|72184.5|72208.6|72188.6|72187|72167|2822
1707699600000|2024-02-12 01:00:00|72204.9|72184.9|72219.9|72199.9|72253.1|72237.8|72204.8|72184.8|2880
1707703200000|2024-02-12 02:00:00|72219.6|72199.6|72233.4|72223.4|72241.1|72226.3|72218.7|72199.1|2634
1707706800000|2024-02-12 03:00:00|72233.5|72223.5|72243.8|72223.8|72257.1|72237.7|72219.3|72204.8|2746
1707710400000|2024-02-12 04:00:00|72243.9|72223.9|72252.3|72232.3|72254.9|72237|72237.6|72221|2335
1707714000000|2024-02-12 05:00:00|72252.4|72232.4|72239.7|72229.7|72264.7|72248.3|72237.2|72222.5|2046
1707717600000|2024-02-12 06:00:00|72239.8|72229.8|72247.3|72237.3|72249.1|72237.9|72215.6|72199.7|2318
1707721200000|2024-02-12 07:00:00|72247.2|72237.2|72198.4|72178.4|72252.7|72237.9|72187.5|72167.5|3902
1707724800000|2024-02-12 08:00:00|72198.5|72178.5|72180.2|72160.2|72208.4|72195.6|72171.3|72157.5|4284
1707728400000|2024-02-12 09:00:00|72180.3|72160.3|72189.9|72169.9|72192|72172|72163.3|72149.4|3521
1707732000000|2024-02-12 10:00:00|72190.1|72170.1|72180.4|72160.4|72195|72175|72167.5|72157.5|3366
1707735600000|2024-02-12 11:00:00|72179.2|72159.2|72158.4|72148.4|72179.9|72162.3|72156.3|72140.3|3645
1707739200000|2024-02-12 12:00:00|72158.2|72148.2|72166.4|72146.4|72176.1|72159.7|72152.8|72142.4|3135
1707742800000|2024-02-12 13:00:00|72166.3|72146.3|72181.4|72161.4|72184.3|72169.7|72149.3|72133.7|3490
1707746400000|2024-02-12 14:00:00|72181.2|72161.2|72177.8|72157.8|72199.9|72179.9|72159.9|72141.4|5537
1707750000000|2024-02-12 15:00:00|72177.7|72157.7|72167.3|72147.3|72201.4|72187|72163.5|72143.5|4845
1707753600000|2024-02-12 16:00:00|72167.1|72147.1|72147.2|72127.2|72170.1|72155.5|72137.8|72117.8|4259
1707757200000|2024-02-12 17:00:00|72147.1|72127.1|72141.3|72121.3|72153.9|72133.9|72140|72120|3359
1707760800000|2024-02-12 18:00:00|72141.2|72121.2|72167.4|72147.4|72167.5|72147.5|72140.8|72120.8|3390
1707764400000|2024-02-12 19:00:00|72167.2|72147.2|72171.5|72151.5|72173.1|72153.1|72160.9|72145.2|2990
1707768000000|2024-02-12 20:00:00|72171.4|72151.4|72169.4|72149.4|72172.2|72152.2|72166.7|72146.7|3278
1707771600000|2024-02-12 21:00:00|72169.3|72149.3|72170.8|72130.9|72170.9|72149.3|72147.9|72127.9|3623
1707775200000|2024-02-12 22:00:00|72170.9|72129.5|72174.9|72122.5|72183.6|72130.3|72168|72116.2|1794
1707778800000|2024-02-12 23:00:00|72171.5|72128.7|72168.3|72148.3|72174.3|72149.5|72155.2|72125.4|3116
1707782400000|2024-02-13 00:00:00|72169.4|72149.4|72186.3|72166.3|72193.3|72173.3|72168.8|72148.8|2569
1707786000000|2024-02-13 01:00:00|72185.5|72165.5|72184.4|72164.4|72197.5|72178.4|72165.8|72145.8|2564
1707789600000|2024-02-13 02:00:00|72184.9|72164.9|72222.3|72212.3|72229.9|72214.5|72184.5|72164.5|2922
1707793200000|2024-02-13 03:00:00|72222.2|72212.2|72190.2|72180.2|72238.4|72223.6|72187.4|72171.6|2343
1707796800000|2024-02-13 04:00:00|72190.1|72180.1|72179|72169|72196.2|72184.2|72175.5|72162.6|1927
1707800400000|2024-02-13 05:00:00|72179.7|72169.7|72203.2|72183.2|72205.5|72186.9|72171.4|72156.9|2370
1707804000000|2024-02-13 06:00:00|72202.8|72182.8|72169.8|72159.8|72203.9|72184.8|72164.2|72149.1|2851
1707807600000|2024-02-13 07:00:00|72175|72155|72162.2|72142.2|72193.9|72178.5|72156.5|72139.2|3885
1707811200000|2024-02-13 08:00:00|72162|72142|72182.8|72162.8|72186.5|72171|72152.6|72139.7|3588
1707814800000|2024-02-13 09:00:00|72182.9|72162.9|72154|72134|72192.6|72182.6|72150.9|72133.9|3187
1707818400000|2024-02-13 10:00:00|72153.9|72133.9|72136.2|72126.2|72161.8|72145.8|72135.1|72116.3|3261
1707822000000|2024-02-13 11:00:00|72136.7|72126.7|72158.5|72148.5|72172|72152|72131.5|72116.2|3446
1707825600000|2024-02-13 12:00:00|72161.2|72141.2|72147.5|72127.5|72173.8|72158.2|72144.2|72124.2|3612
1707829200000|2024-02-13 13:00:00|72148|72128|72298.4|72278.4|72314.7|72294.7|72140.1|72110|7645
1707832800000|2024-02-13 14:00:00|72297.8|72277.8|72325.8|72305.8|72328.1|72314|72269.7|72249.7|7936
1707836400000|2024-02-13 15:00:00|72324.3|72304.3|72287|72277|72331.8|72319.6|72265.2|72247.1|6432
1707840000000|2024-02-13 16:00:00|72286.7|72276.7|72287.3|72267.3|72300.8|72286.1|72263.7|72243.7|4358
1707843600000|2024-02-13 17:00:00|72287.2|72267.2|72319.7|72309.7|72329.4|72309.7|72277|72257|4233
1707847200000|2024-02-13 18:00:00|72319.8|72309.8|72323.6|72303.6|72338.9|72318.9|72315.1|72297.7|2628
1707850800000|2024-02-13 19:00:00|72323.7|72303.7|72334.6|72314.6|72342.7|72322.7|72312|72292|3580
1707854400000|2024-02-13 20:00:00|72334.7|72314.7|72335.1|72315.1|72341.2|72321.2|72316.6|72296.6|3585
1707858000000|2024-02-13 21:00:00|72335.2|72315.2|72334.1|72297.7|72335.2|72315.2|72319.9|72295.7|1871
1707861600000|2024-02-13 22:00:00|72335.8|72295.9|72334.7|72299.3|72349.8|72300.2|72334.3|72263.8|2224
1707865200000|2024-02-13 23:00:00|72334.9|72299.5|72326.5|72306.5|72340|72309.4|72316.5|72295.7|5021
1707868800000|2024-02-14 00:00:00|72326.4|72306.4|72288.3|72268.3|72348.3|72328.3|72276.8|72257|3475
1707872400000|2024-02-14 01:00:00|72288.5|72268.5|72290.7|72280.7|72327.1|72311.6|72272.8|72252.8|4790
1707876000000|2024-02-14 02:00:00|72290.6|72280.6|72298.9|72278.9|72302|72286.7|72273.8|72255|3892
1707879600000|2024-02-14 03:00:00|72299|72279|72284|72274|72303.5|72289.2|72276.2|72266.2|2777
1707883200000|2024-02-14 04:00:00|72284.1|72274.1|72295|72275|72297.1|72279.8|72279|72264.9|2683
1707886800000|2024-02-14 05:00:00|72295.2|72275.2|72273.1|72263.1|72295.8|72275.8|72266.2|72255.7|2715
1707890400000|2024-02-14 06:00:00|72273|72263|72280.6|72260.6|72284.1|72274.1|72263|72247.2|2583
1707894000000|2024-02-14 07:00:00|72280.5|72260.5|72290.6|72270.6|72298.9|72278.9|72269.5|72249.5|4451
1707897600000|2024-02-14 08:00:00|72291.1|72271.1|72302.1|72282.1|72323.2|72303.2|72279.8|72259.8|4367
1707901200000|2024-02-14 09:00:00|72301.7|72281.7|72277.4|72257.4|72308.9|72288.9|72271.4|72251.4|3697
1707904800000|2024-02-14 10:00:00|72277.5|72257.5|72274.9|72254.9|72310.5|72290.5|72272.8|72252.8|3421
1707908400000|2024-02-14 11:00:00|72274.7|72254.7|72271.6|72251.6|72287.6|72267.6|72260|72240|3611
1707912000000|2024-02-14 12:00:00|72272|72252|72274.6|72254.6|72282.7|72262.7|72261.8|72241.8|3779
1707915600000|2024-02-14 13:00:00|72274.4|72254.4|72283.3|72263.3|72287.6|72272.6|72248.5|72232.8|5126
1707919200000|2024-02-14 14:00:00|72283.4|72263.4|72256.8|72246.8|72284.7|72264.7|72248.6|72231.1|6151
1707922800000|2024-02-14 15:00:00|72256.6|72246.6|72259.2|72239.2|72283.9|72264.2|72251|72235.4|5868
1707926400000|2024-02-14 16:00:00|72259.3|72239.3|72239.3|72229.3|72267.9|72247.9|72229.4|72214.3|4597
1707930000000|2024-02-14 17:00:00|72239.5|72229.5|72233.9|72213.9|72261|72243.5|72230.7|72210.7|3962
1707933600000|2024-02-14 18:00:00|72233.8|72213.8|72244.1|72224.1|72247|72227|72218.4|72198.4|4627
1707937200000|2024-02-14 19:00:00|72244|72224|72239.2|72219.2|72255.6|72235.6|72237|72217|3530
1707940800000|2024-02-14 20:00:00|72239|72219|72251.8|72231.8|72253.4|72235.7|72231.5|72211.5|3323
1707944400000|2024-02-14 21:00:00|72251.9|72231.9|72252.6|72211.2|72255.1|72235.1|72235.2|72211.2|2258
1707948000000|2024-02-14 22:00:00|72253.8|72211.6|72278.9|72234.9|72292.9|72242.3|72253.7|72198.7|2681
1707951600000|2024-02-14 23:00:00|72278.6|72234.6|72245.7|72225.7|72278.6|72238.2|72240.8|72214.2|3406
1707955200000|2024-02-15 00:00:00|72245.5|72225.5|72240.8|72230.8|72269.3|72249.3|72233.1|72213.1|3442
1707958800000|2024-02-15 01:00:00|72242.7|72232.7|72268.5|72248.5|72286.7|72266.7|72238.6|72221|3580
1707962400000|2024-02-15 02:00:00|72268.3|72248.3|72259.4|72249.4|72272.2|72262.2|72249.2|72233.6|3559
1707966000000|2024-02-15 03:00:00|72259.5|72249.5|72270.5|72250.5|72272.3|72254.4|72241.5|72231.5|3081
1707969600000|2024-02-15 04:00:00|72265.5|72255.5|72264.1|72254.1|72280|72270|72264.1|72250.6|2262
1707973200000|2024-02-15 05:00:00|72263.7|72253.7|72273.8|72263.8|72285.3|72270.3|72258.2|72248.2|2181
1707976800000|2024-02-15 06:00:00|72273.9|72263.9|72270|72250|72281.3|72268.9|72260.9|72241.8|2673
1707980400000|2024-02-15 07:00:00|72270.1|72250.1|72249|72239|72277|72257.6|72240.1|72225.5|3450
1707984000000|2024-02-15 08:00:00|72248.8|72238.8|72228.5|72218.5|72255.5|72240.4|72205.2|72191.7|3602
1707987600000|2024-02-15 09:00:00|72228.4|72218.4|72237.1|72217.1|72253.9|72239.1|72228.4|72212.5|3521
1707991200000|2024-02-15 10:00:00|72237|72217|72229.4|72219.4|72247.4|72231.8|72225.2|72210.2|3026
1707994800000|2024-02-15 11:00:00|72229.5|72219.5|72221.7|72211.7|72255.3|72238.8|72214.2|72200.3|2859
1707998400000|2024-02-15 12:00:00|72221.8|72211.8|72208.4|72188.4|72231.1|72214.9|72182.4|72171.1|3264
1708002000000|2024-02-15 13:00:00|72208.6|72188.6|72168.6|72148.6|72221.4|72199.1|72145.8|72125.8|6759
1708005600000|2024-02-15 14:00:00|72169|72149|72184|72164|72210|72190|72151|72135.1|7362
1708009200000|2024-02-15 15:00:00|72184.1|72164.1|72201.5|72191.5|72203.8|72192.5|72154.9|72138.3|6307
1708012800000|2024-02-15 16:00:00|72201.6|72191.6|72182.2|72172.2|72214.8|72197.9|72175.4|72160.2|4945
1708016400000|2024-02-15 17:00:00|72182.1|72172.1|72196.9|72176.9|72200.6|72180.6|72176.6|72156.6|3852
1708020000000|2024-02-15 18:00:00|72197.3|72177.3|72192.5|72172.5|72199.7|72179.7|72183.9|72165.4|4294
1708023600000|2024-02-15 19:00:00|72192|72172|72189.6|72169.6|72196.6|72176.6|72177.5|72158.4|2914
1708027200000|2024-02-15 20:00:00|72189.7|72169.7|72176.7|72156.7|72190.4|72170.4|72176.3|72156.6|3126
1708030800000|2024-02-15 21:00:00|72176.8|72156.8|72196.5|72158.4|72196.5|72170.7|72176.4|72156.4|1652
1708034400000|2024-02-15 22:00:00|72196.2|72159.4|72198.2|72151.1|72209.5|72159.4|72194.2|72143.2|3089
1708038000000|2024-02-15 23:00:00|72199.1|72152.1|72184.1|72164.1|72199.1|72175|72178.5|72151.9|3291
1708041600000|2024-02-16 00:00:00|72184.2|72164.2|72213.8|72193.8|72223.2|72203.2|72183.7|72163.7|3184
1708045200000|2024-02-16 01:00:00|72213|72193|72200.1|72180.1|72228.3|72208.3|72187.8|72174.2|3908
1708048800000|2024-02-16 02:00:00|72200|72180|72206.3|72196.3|72232.8|72217.6|72200|72180|3793
1708052400000|2024-02-16 03:00:00|72206.2|72196.2|72218.2|72208.2|72226|72209.6|72201.3|72182.5|2707
1708056000000|2024-02-16 04:00:00|72218.1|72208.1|72208.2|72198.2|72227.9|72213.9|72201.3|72188.7|1732
1708059600000|2024-02-16 05:00:00|72208.4|72198.4|72203.2|72183.2|72212.6|72200.1|72176.7|72165.2|2591
1708063200000|2024-02-16 06:00:00|72203.1|72183.1|72220.9|72200.9|72222.5|72210.2|72192.6|72177.1|3206
1708066800000|2024-02-16 07:00:00|72221|72201|72200.2|72190.2|72225.4|72207.6|72178.9|72165.4|3905
1708070400000|2024-02-16 08:00:00|72200.3|72190.3|72213.8|72203.8|72238.4|72223.8|72185.4|72170.7|3925
1708074000000|2024-02-16 09:00:00|72213.9|72203.9|72209.4|72189.4|72220.7|72205.6|72193.9|72177.9|3606
1708077600000|2024-02-16 10:00:00|72209.3|72189.3|72207.6|72187.6|72226.5|72211.1|72191.9|72178.1|3017
1708081200000|2024-02-16 11:00:00|72207.7|72187.7|72191.8|72181.8|72209.2|72196.3|72181.2|72171.2|3470
1708084800000|2024-02-16 12:00:00|72191.9|72181.9|72180.7|72170.7|72198.3|72184.8|72172.7|72159.1|3615
1708088400000|2024-02-16 13:00:00|72180.8|72170.8|72201.4|72191.4|72244.5|72226|72173.7|72160.6|6331
1708092000000|2024-02-16 14:00:00|72198.6|72188.6|72201.6|72181.6|72237.6|72219.1|72179.2|72164.3|7448
1708095600000|2024-02-16 15:00:00|72201.5|72181.5|72164.9|72144.9|72214.7|72187.9|72128.5|72115.7|7277
1708099200000|2024-02-16 16:00:00|72164.5|72144.5|72160.8|72150.8|72168.6|72153.3|72146.2|72126.2|5275
1708102800000|2024-02-16 17:00:00|72165.8|72145.8|72133.8|72113.8|72168.2|72148.2|72133.6|72113.6|3780
1708106400000|2024-02-16 18:00:00|72134|72114|72129.8|72109.8|72140.3|72120.3|72122.8|72102.8|3689
1708110000000|2024-02-16 19:00:00|72129.9|72109.9|72135.5|72115.5|72140.2|72120.2|72117.5|72101.8|3641
1708113600000|2024-02-16 20:00:00|72135.7|72115.7|72133.9|72113.9|72139.5|72119.5|72128.1|72108.5|3539
1708117200000|2024-02-16 21:00:00|72133.8|72113.8|72131.3|72111.3|72142.6|72122.6|72128|72108|2330
1708290000000|2024-02-18 21:00:00|72193.5|72067.5|72156.1|72107.4|72195.1|72124|72138.9|72067|69
1708293600000|2024-02-18 22:00:00|72151.5|72116.3|72131|72111|72176.7|72119.7|72129.4|72088.3|1101
1708297200000|2024-02-18 23:00:00|72130.8|72110.8|72108.3|72088.3|72147.7|72119.2|72103.2|72083.2|2335
1708300800000|2024-02-19 00:00:00|72108.5|72088.5|72100.6|72080.6|72113.9|72093.9|72075.7|72055.7|4440
1708304400000|2024-02-19 01:00:00|72100.8|72080.8|72094.3|72084.3|72122.2|72102.7|72045.5|72030.3|7675
1708308000000|2024-02-19 02:00:00|72094.2|72084.2|72057.8|72047.8|72104.7|72089.4|72045.1|72035.1|5595
1708311600000|2024-02-19 03:00:00|72057.9|72047.9|72077.4|72067.4|72082.6|72072.6|72047.9|72037.9|4178
1708315200000|2024-02-19 04:00:00|72077.5|72067.5|72092|72082|72103.7|72091.8|72076.9|72063.6|2717
1708318800000|2024-02-19 05:00:00|72091.9|72081.9|72087.3|72077.3|72099.5|72084.9|72079.4|72069.4|4906
1708322400000|2024-02-19 06:00:00|72087.4|72077.4|72113.7|72103.7|72116.2|72106.2|72087.2|72077.2|4650
1708326000000|2024-02-19 07:00:00|72113.5|72103.5|72117.6|72107.6|72124.3|72114.3|72099.6|72089.6|4962
1708329600000|2024-02-19 08:00:00|72117.5|72107.5|72132.4|72122.4|72137.6|72127.6|72102.3|72088.6|4527
1708333200000|2024-02-19 09:00:00|72132.3|72122.3|72139.5|72129.5|72143.3|72133.3|72101.1|72085.6|4539
1708336800000|2024-02-19 10:00:00|72139.4|72129.4|72132.9|72122.9|72144.5|72134.5|72121.2|72111.2|3807
1708340400000|2024-02-19 11:00:00|72132.6|72122.6|72137.6|72127.6|72138.5|72128.5|72120.1|72110.1|3403
1708344000000|2024-02-19 12:00:00|72137.8|72127.8|72142.9|72132.9|72167.3|72157.3|72130.9|72120.9|3883
1708347600000|2024-02-19 13:00:00|72143.2|72133.2|72113.9|72093.9|72143.2|72133.2|72108.6|72092.4|3628
1708351200000|2024-02-19 14:00:00|72113.8|72093.8|72110.3|72100.3|72121.5|72111.5|72086.5|72074.1|3140
1708354800000|2024-02-19 15:00:00|72110.6|72100.6|72123.8|72113.8|72130.8|72116.2|72109.8|72095|3308
1708358400000|2024-02-19 16:00:00|72123.7|72113.7|72117.9|72097.9|72134.9|72124.9|72103.4|72090.2|1990
1708362000000|2024-02-19 17:00:00|72117.6|72097.6|72135.7|72115.7|72137.1|72117.1|72113.6|72093.6|1942
1708365600000|2024-02-19 18:00:00|72136.3|72116.3|72125.7|72105.7|72136.7|72120|72125.7|72105.7|921
1708369200000|2024-02-19 19:00:00|72125.6|72105.6|72135|72115|72136.1|72120.7|72123.5|72103.5|935
1708372800000|2024-02-19 20:00:00|72135.1|72115.1|72119.9|72099.9|72136.6|72119.3|72110.5|72090.5|934
1708376400000|2024-02-19 21:00:00|72119.7|72099.7|72135.9|72088.9|72144.9|72113.9|72119.5|72088.9|1543
1708380000000|2024-02-19 22:00:00|72135.8|72089.3|72136.1|72088.4|72156.6|72101.8|72134.4|72083.6|328
1708383600000|2024-02-19 23:00:00|72132.4|72092.8|72137.8|72117.8|72139.1|72119.1|72118.3|72092.8|3031
1708387200000|2024-02-20 00:00:00|72137.6|72117.6|72150.2|72130.2|72166.5|72151.3|72137.5|72117.5|3226
1708390800000|2024-02-20 01:00:00|72150.1|72130.1|72115.6|72105.6|72195.6|72175.6|72098.5|72085.4|6039
1708394400000|2024-02-20 02:00:00|72115.8|72105.8|72099.5|72089.5|72120.7|72110.7|72085.5|72075.5|4823
1708398000000|2024-02-20 03:00:00|72099.4|72089.4|72072.2|72062.2|72103|72093|72067.5|72057.5|3651
1708401600000|2024-02-20 04:00:00|72072.7|72062.7|72069.1|72059.1|72075.3|72065.3|72059.6|72049.5|2488
1708405200000|2024-02-20 05:00:00|72069|72059|72096.7|72086.7|72109.3|72099.3|72068.4|72058.4|3734
1708408800000|2024-02-20 06:00:00|72096.8|72086.8|72085.9|72075.9|72105.9|72095.9|72077.6|72067.6|3554
1708412400000|2024-02-20 07:00:00|72086|72076|72089|72079|72100.6|72090.6|72077.3|72061.2|4094
1708416000000|2024-02-20 08:00:00|72088.9|72078.9|72080.1|72070.1|72097.4|72087.4|72074.3|72064.3|3807
1708419600000|2024-02-20 09:00:00|72080|72070|72069.4|72059.4|72091.8|72081.8|72065.6|72052.9|3747
1708423200000|2024-02-20 10:00:00|72069.5|72059.5|72026|72016|72081.5|72066.5|72020.1|72010.1|3948
1708426800000|2024-02-20 11:00:00|72025.8|72015.8|72037|72017|72071|72057.5|72024.5|72014.5|3801
1708430400000|2024-02-20 12:00:00|72036.5|72016.5|72050.1|72030.1|72060.3|72044.6|72019.7|72005|4167
1708434000000|2024-02-20 13:00:00|72049.9|72029.9|72007.1|71997.1|72050.8|72036.4|71992.7|71982.7|6440
1708437600000|2024-02-20 14:00:00|72006.3|71996.3|72001.9|71981.9|72009.4|71999.4|71966.1|71956.1|6968
1708441200000|2024-02-20 15:00:00|72001.7|71981.7|72005.4|71995.4|72029.8|72013.9|71983.6|71973.6|7710
1708444800000|2024-02-20 16:00:00|72005.3|71995.3|72012.6|72002.6|72028.3|72017.6|72001.1|71991.1|5352
1708448400000|2024-02-20 17:00:00|72012.7|72002.7|72019.8|72009.8|72034.8|72020.7|72009.9|71998.8|3668
1708452000000|2024-02-20 18:00:00|72019.7|72009.7|72032.3|72022.3|72046.5|72029.9|72019.2|72009.2|4024
1708455600000|2024-02-20 19:00:00|72032.2|72022.2|72031.7|72021.7|72042.5|72026.2|72017.4|72007.4|3574
1708459200000|2024-02-20 20:00:00|72031.8|72021.8|72028.2|72008.2|72038.2|72025.7|72024.6|72008|3526
1708462800000|2024-02-20 21:00:00|72028.3|72008.3|72039.7|71995.8|72039.9|72013.5|72026.8|71993.7|1863
1708466400000|2024-02-20 22:00:00|72040.1|71995.7|72048.4|71989.7|72057.8|71996.4|72038.3|71980.7|1836
1708470000000|2024-02-20 23:00:00|72046.9|71989|72056.5|72036.5|72060.1|72040.1|72025.1|71989|3451
1708473600000|2024-02-21 00:00:00|72056.6|72036.6|72051|72031|72064.3|72044.3|72033.8|72013.8|2961
1708477200000|2024-02-21 01:00:00|72050.9|72030.9|72042.3|72032.3|72078.5|72065.2|72029.4|72019.4|5179
1708480800000|2024-02-21 02:00:00|72042.2|72032.2|71916.5|71906.5|72045.9|72035.9|71884.6|71874.6|6791
1708484400000|2024-02-21 03:00:00|71916.4|71906.4|71826.6|71816.6|71928.1|71911|71816.4|71806.4|5468
1708488000000|2024-02-21 04:00:00|71826.7|71816.7|71859.8|71849.8|71882.8|71872.8|71825.2|71815.2|3254
1708491600000|2024-02-21 05:00:00|71860.4|71850.4|71882.8|71862.8|71883.7|71870.1|71819|71805.3|4562
1708495200000|2024-02-21 06:00:00|71877.8|71867.8|71897.9|71887.9|71926.9|71911.9|71876.4|71859.1|5091
1708498800000|2024-02-21 07:00:00|71898.2|71888.2|71938.9|71928.9|71945|71935|71892|71882|4441
1708502400000|2024-02-21 08:00:00|71939|71929|71968.1|71958.1|71989.9|71979.9|71937.7|71927.7|4643
1708506000000|2024-02-21 09:00:00|71968.3|71958.3|71992.3|71982.3|71995.5|71985.5|71966.1|71956.1|3333
1708509600000|2024-02-21 10:00:00|71992.2|71982.2|71976.1|71966.1|72000.5|71988.6|71972.6|71955.5|3409
1708513200000|2024-02-21 11:00:00|71976|71966|71994.2|71984.2|71996.6|71985.3|71974.6|71964.6|1001
1708516800000|2024-02-21 12:00:00|71995.7|71975.7|71988.2|71978.2|71998.4|71983.7|71971.7|71955.7|3184
1708520400000|2024-02-21 13:00:00|71988|71978|71986.7|71976.7|71994.7|71980.9|71968.6|71958.6|6113
1708524000000|2024-02-21 14:00:00|71986.8|71976.8|71979.8|71969.8|71988.9|71978.9|71969.1|71959.1|6516
1708527600000|2024-02-21 15:00:00|71980.1|71970.1|71999.9|71989.9|72000.1|71990.1|71960.5|71950.5|6035
1708531200000|2024-02-21 16:00:00|72000|71990|72017.6|71997.6|72019.2|72004.7|71983.8|71973.8|5108
1708534800000|2024-02-21 17:00:00|72017.4|71997.4|72005.2|71995.2|72029.6|72019.6|71998.9|71985.4|4269
1708538400000|2024-02-21 18:00:00|72005.3|71995.3|72019.6|71996.9|72035.3|72015.3|72003.1|71991.4|5702
1708542000000|2024-02-21 19:00:00|72015.3|71995.3|72000.1|71980.1|72032.3|72012.3|71977.5|71957.5|6515
1708545600000|2024-02-21 20:00:00|72000.3|71980.3|72007.5|71987.5|72011.3|71991.3|71992|71972|5567
1708549200000|2024-02-21 21:00:00|72007.7|71987.7|72010.4|71979.9|72024.7|72004.7|72000.3|71974.9|3187
1708552800000|2024-02-21 22:00:00|72010.5|71985.8|72020.5|71980.8|72033|71990.1|72005.4|71966.5|2326
1708556400000|2024-02-21 23:00:00|72020.3|71980.7|72004.1|71984.1|72020.4|71991.5|72000.4|71978.6|2459
1708560000000|2024-02-22 00:00:00|72004|71984|71964.4|71944.4|72014.7|71994.7|71956.2|71941.9|3850
1708563600000|2024-02-22 01:00:00|71963.9|71943.9|71959.6|71949.6|71988.4|71971.8|71945.7|71931.9|5796
1708567200000|2024-02-22 02:00:00|71959.4|71949.4|72002|71992|72031.1|72011.1|71957.2|71947.2|6165
1708570800000|2024-02-22 03:00:00|72001.9|71991.9|72024.1|72014.1|72026.4|72016.4|71999.8|71989.8|4275
1708574400000|2024-02-22 04:00:00|72024.2|72014.2|72014.4|72004.4|72032.5|72022.5|72014.3|72004.3|2452
1708578000000|2024-02-22 05:00:00|72014.3|72004.3|72001.5|71991.5|72017.9|72007.9|71975.6|71965.6|4652
1708581600000|2024-02-22 06:00:00|72001.7|71991.7|71979.7|71969.7|72005.3|71992.7|71956.1|71946.1|4473
1708585200000|2024-02-22 07:00:00|71979.5|71969.5|71979.7|71969.7|71987.3|71977.3|71959.4|71942.7|5370
1708588800000|2024-02-22 08:00:00|71979.4|71969.4|71950.5|71940.5|71982.5|71969.5|71918.2|71903.9|6135
1708592400000|2024-02-22 09:00:00|71950.4|71940.4|71981|71971|72001.6|71989.2|71947.9|71933.2|5897
1708596000000|2024-02-22 10:00:00|71981.1|71971.1|71978.1|71968.1|72001.4|71984.6|71966.8|71956.8|4608
1708599600000|2024-02-22 11:00:00|71977.6|71967.6|71984|71964|71998.2|71988.2|71969.6|71958.9|4475
1708603200000|2024-02-22 12:00:00|71983.9|71963.9|71994.1|71984.1|72007|71990|71964.5|71954.5|4280
1708606800000|2024-02-22 13:00:00|71994.2|71984.2|72037.7|72017.7|72043.1|72028.5|71993.4|71983.4|5854
1708610400000|2024-02-22 14:00:00|72038|72018|72027.1|72007.1|72057.9|72045.7|72011.1|71997|7618
1708614000000|2024-02-22 15:00:00|72026.9|72006.9|72036.6|72026.6|72046.2|72036.2|72017.9|71999.1|6737
1708617600000|2024-02-22 16:00:00|72036.5|72026.5|72032.4|72022.4|72049.5|72034.6|72021.1|72005.1|4909
1708621200000|2024-02-22 17:00:00|72032.5|72022.5|72038.4|72018.4|72045.3|72031.1|72030.5|72011.9|4415
1708624800000|2024-02-22 18:00:00|72038.5|72018.5|72023.5|72003.5|72043.3|72027.8|72020.5|72001.7|2893
1708628400000|2024-02-22 19:00:00|72023.6|72003.6|72037.9|72017.9|72042.5|72022.5|72023.6|72003.6|3469
1708632000000|2024-02-22 20:00:00|72037.8|72017.8|72035.9|72015.9|72045.7|72025.7|72031.6|72013.2|2890
1708635600000|2024-02-22 21:00:00|72035.8|72015.8|72046.5|71993.9|72046.5|72024.8|72020.3|71993.9|2845
1708639200000|2024-02-22 22:00:00|72045|71994|72052.2|71991.3|72066.3|71994.6|72044.4|71979.2|951
1708642800000|2024-02-22 23:00:00|72051.1|71992.2|72028.1|72008.1|72053.6|72013.3|72017|71989.4|3446
1708646400000|2024-02-23 00:00:00|72028.2|72008.2|72040.4|72020.4|72054.1|72039.1|72008.1|71988.1|3549
1708650000000|2024-02-23 01:00:00|72040.6|72020.6|72014.1|72004.1|72051.2|72037.3|71991.6|71980.2|5124
1708653600000|2024-02-23 02:00:00|72012.1|72002.1|72074.4|72064.4|72078.7|72065.5|72011.4|72001.4|3993
1708657200000|2024-02-23 03:00:00|72074.5|72064.5|72077.3|72067.3|72080.1|72070.1|72067|72057|2909
1708660800000|2024-02-23 04:00:00|72077.6|72067.6|72079.6|72069.6|72081.6|72071.6|72071.1|72061.1|1701
1708664400000|2024-02-23 05:00:00|72079.7|72069.7|72094.8|72084.8|72099.1|72084.8|72076.1|72066.1|2842
1708668000000|2024-02-23 06:00:00|72095.2|72085.2|72071.5|72061.5|72102.8|72087.3|72061.5|72051.5|3007
1708671600000|2024-02-23 07:00:00|72071.4|72061.4|72083.5|72073.5|72092.4|72082.4|72069.6|72059.6|3316
1708675200000|2024-02-23 08:00:00|72083.6|72073.6|72106|72096|72124|72114|72075.6|72065.6|3603
1708678800000|2024-02-23 09:00:00|72105.9|72095.9|72141.2|72131.2|72149.8|72138.1|72104|72094|3251
1708682400000|2024-02-23 10:00:00|72141.1|72131.1|72095.5|72085.5|72141.3|72131.3|72088|72073.3|3057
1708686000000|2024-02-23 11:00:00|72095.8|72085.8|72081.8|72071.8|72103.6|72090.3|72078.5|72066.1|3335
1708689600000|2024-02-23 12:00:00|72081.5|72071.5|72060.3|72050.3|72085.4|72071.5|72055.7|72041|3015
1708693200000|2024-02-23 13:00:00|72060.2|72050.2|72073.6|72063.6|72079.7|72069.7|72058.4|72044.1|4976
1708696800000|2024-02-23 14:00:00|72073.7|72063.7|72086.6|72076.6|72089.7|72079.7|72055.5|72045.5|5586
1708700400000|2024-02-23 15:00:00|72086.7|72076.7|72076.5|72066.5|72095.5|72085.5|72071.4|72056.3|6236
1708704000000|2024-02-23 16:00:00|72075.8|72065.8|72053.8|72043.8|72083.8|72073.8|72045.4|72033.1|6068
1708707600000|2024-02-23 17:00:00|72053.5|72043.5|72064.8|72044.8|72065.6|72051.4|72047.4|72032.9|3999
1708711200000|2024-02-23 18:00:00|72064.9|72044.9|72070.4|72060.4|72073.6|72060.4|72055.8|72040.8|4243
1708714800000|2024-02-23 19:00:00|72070.5|72060.5|72065.5|72055.5|72078.4|72064.1|72064.7|72049.4|2941
1708718400000|2024-02-23 20:00:00|72065.4|72055.4|72053.9|72033.9|72075.8|72060.5|72053.7|72033.7|4480
1708722000000|2024-02-23 21:00:00|72054|72034|72062.2|72042.2|72064.3|72044.3|72050.6|72030.6|1501
1708894800000|2024-02-25 21:00:00|72067.2|72045.2|72091.6|72028.7|72124.5|72047.8|72067.2|71998.1|10
1708898400000|2024-02-25 22:00:00|72088.8|72026.8|72086.5|72040.3|72105.3|72043|72068.5|72023.2|1191
1708902000000|2024-02-25 23:00:00|72085.1|72037.1|72074.4|72054.4|72096|72060.2|72062.5|72034.5|2193
1708905600000|2024-02-26 00:00:00|72074.5|72054.5|72064|72044|72075.5|72055.5|72061|72041|1034
1708909200000|2024-02-26 01:00:00|72097.6|72087.6|72079.7|72069.7|72113.2|72098|72061.6|72045.5|5912
1708912800000|2024-02-26 02:00:00|72079.6|72069.6|72079.4|72069.4|72099.8|72089.8|72076.6|72065.3|4427
1708916400000|2024-02-26 03:00:00|72079.3|72069.3|72062.3|72052.3|72085|72075|72045.7|72035.7|4021
1708920000000|2024-02-26 04:00:00|72062.4|72052.4|72052.7|72042.7|72067|72056.7|72043.9|72033.9|3540
1708923600000|2024-02-26 05:00:00|72052.6|72042.6|72055.7|72045.7|72056.2|72046.2|72031.1|72021.1|4387
1708927200000|2024-02-26 06:00:00|72055.2|72045.2|72081.7|72071.7|72081.7|72071.7|72051.5|72041.5|4363
1708930800000|2024-02-26 07:00:00|72081.5|72071.5|72079.6|72069.6|72081.7|72071.7|72047.6|72037.6|5244
1708934400000|2024-02-26 08:00:00|72079.7|72069.7|72077.9|72067.9|72101.7|72091.7|72073.4|72063.4|5275
1708938000000|2024-02-26 09:00:00|72078.1|72068.1|72080.4|72070.4|72090.8|72080.8|72075.7|72065.7|4130
1708941600000|2024-02-26 10:00:00|72080.3|72070.3|72078.3|72068.3|72088.4|72073.2|72061.3|72051.3|3953
1708945200000|2024-02-26 11:00:00|72078.4|72068.4|72075.5|72065.5|72087.8|72077.8|72071.5|72060.3|4054
1708948800000|2024-02-26 12:00:00|72075.3|72065.3|72077.1|72067.1|72082.6|72068.1|72062.4|72047.3|4502
1708952400000|2024-02-26 13:00:00|72077.3|72067.3|72100.7|72090.7|72104.7|72094.7|72077.3|72065.5|3656
1708956000000|2024-02-26 14:00:00|72100.6|72090.6|72130.1|72110.1|72133.7|72118.2|72100.4|72090.4|4746
1708959600000|2024-02-26 15:00:00|72130.2|72110.2|72121.7|72111.7|72135|72125|72111.4|72101.4|4423
1708963200000|2024-02-26 16:00:00|72121.6|72111.6|72110.8|72100.8|72135.9|72124|72110.1|72100.1|3772
1708966800000|2024-02-26 17:00:00|72115.4|72095.4|72122.4|72102.4|72129.4|72113.8|72115|72095|2703
1708970400000|2024-02-26 18:00:00|72122.5|72102.5|72126.7|72106.7|72131.5|72117.3|72115.6|72101.3|2823
1708974000000|2024-02-26 19:00:00|72126.2|72106.2|72125.7|72115.7|72130.6|72116.3|72120.6|72105.1|2208
1708977600000|2024-02-26 20:00:00|72125.8|72115.8|72130.3|72110.3|72131.4|72117.6|72121.8|72106.5|1952
1708981200000|2024-02-26 21:00:00|72130.2|72110.2|72126.1|72095.9|72131.3|72113.5|72120.9|72095.9|1597
1708984800000|2024-02-26 22:00:00|72126.4|72096.2|72130.2|72096.2|72139|72101.6|72121.3|72087.7|827
1708988400000|2024-02-26 23:00:00|72129.3|72097.1|72110.7|72090.7|72130.8|72103.7|72103.5|72083.5|2293
1708992000000|2024-02-27 00:00:00|72110.6|72090.6|72098.8|72078.8|72128.5|72108.5|72090.2|72075.8|3004
1708995600000|2024-02-27 01:00:00|72098.4|72078.4|72089.1|72079.1|72120.5|72105.9|72081.6|72071.6|4235
1708999200000|2024-02-27 02:00:00|72088.9|72078.9|72095.6|72085.6|72107.3|72097.3|72078.2|72067.4|3604
1709002800000|2024-02-27 03:00:00|72095.8|72085.8|72102.7|72092.7|72128.4|72114|72095.7|72085.7|2480
1709006400000|2024-02-27 04:00:00|72102.4|72092.4|72112.8|72102.8|72118.8|72106|72094.8|72083.8|2009
1709010000000|2024-02-27 05:00:00|72112.9|72102.9|72119.5|72109.5|72123.7|72113.7|72094.5|72080.3|2763
1709013600000|2024-02-27 06:00:00|72119.3|72109.3|72100.8|72090.8|72120.3|72109.3|72093.9|72083.9|2957
1709017200000|2024-02-27 07:00:00|72101|72091|72114.6|72104.6|72114.8|72104.8|72084.2|72074.2|3602
1709020800000|2024-02-27 08:00:00|72114.7|72104.7|72105.6|72095.6|72119.7|72109.7|72096.1|72081.7|3151
1709024400000|2024-02-27 09:00:00|72105.7|72095.7|72123.1|72113.1|72125.6|72115.6|72099.5|72089.5|2744
1709028000000|2024-02-27 10:00:00|72123|72113|72114.5|72104.5|72142|72125.8|72107.3|72097.3|2944
1709031600000|2024-02-27 11:00:00|72114.6|72104.6|72114.7|72104.7|72122.5|72112.5|72106.4|72093.5|2549
1709035200000|2024-02-27 12:00:00|72114.8|72104.8|72113.5|72103.5|72119|72109|72109|72099|1926
1709038800000|2024-02-27 13:00:00|72113.7|72103.7|72123|72103|72140.3|72129.8|72104.7|72094.7|5980
1709042400000|2024-02-27 14:00:00|72122.7|72102.7|72130|72110|72139.2|72129.2|72117.5|72102.5|6053
1709046000000|2024-02-27 15:00:00|72130.1|72110.1|72126.1|72116.1|72158|72142.6|72115|72099.6|5714
1709049600000|2024-02-27 16:00:00|72126.6|72116.6|72133.8|72123.8|72150.8|72136.7|72115.8|72105.8|5663
1709053200000|2024-02-27 17:00:00|72133.7|72123.7|72147.4|72127.4|72150.8|72139.2|72133.4|72117.4|4477
1709056800000|2024-02-27 18:00:00|72146.9|72126.9|72145.1|72125.1|72149.5|72129.5|72125|72110.5|5272
1709060400000|2024-02-27 19:00:00|72145.3|72125.3|72155.6|72135.6|72158.2|72143.3|72136.3|72120.2|4123
1709064000000|2024-02-27 20:00:00|72155.7|72135.7|72158.2|72138.2|72159|72139|72151.4|72131.4|3527
1709067600000|2024-02-27 21:00:00|72158.1|72138.1|72148.6|72128.6|72158.5|72138.5|72147.3|72127.3|1476
1709071200000|2024-02-27 22:00:00|72148.7|72128.7|72148.3|72128.3|72156|72131|72146.4|72120.8|1205
1709074800000|2024-02-27 23:00:00|72148.6|72128.6|72150.5|72130.5|72153.9|72133.9|72145.8|72125.8|1927
1709078400000|2024-02-28 00:00:00|72150.4|72130.4|72140.9|72120.9|72155.1|72135.1|72130.5|72115.6|3014
1709082000000|2024-02-28 01:00:00|72141|72121|72126.6|72116.6|72154.6|72139.5|72124|72109.2|5669
1709085600000|2024-02-28 02:00:00|72126.7|72116.7|72153.2|72143.2|72160.1|72149.5|72120.9|72110.9|5149
1709089200000|2024-02-28 03:00:00|72153.1|72143.1|72174.6|72154.6|72175.9|72160.6|72148.3|72136.4|4932
1709092800000|2024-02-28 04:00:00|72175.4|72155.4|72178.2|72168.2|72181.5|72169.9|72168.7|72155.1|3509
1709096400000|2024-02-28 05:00:00|72178.3|72168.3|72166.3|72156.3|72183.3|72169.7|72162.5|72152.5|3845
1709100000000|2024-02-28 06:00:00|72166.4|72156.4|72173.1|72163.1|72179.3|72169.3|72158.1|72148.1|4583
1709103600000|2024-02-28 07:00:00|72173.2|72163.2|72174.6|72164.6|72178.1|72168.1|72160.7|72146.1|4815
1709107200000|2024-02-28 08:00:00|72174.5|72164.5|72184.1|72174.1|72188.1|72178.1|72164.6|72154.6|4172
1709110800000|2024-02-28 09:00:00|72184|72174|72201|72191|72208.2|72198.2|72183.3|72173.3|4197
1709114400000|2024-02-28 10:00:00|72200.9|72190.9|72184.7|72174.7|72200.9|72190.9|72178.3|72168.3|4522
1709118000000|2024-02-28 11:00:00|72184.8|72174.8|72173.3|72163.3|72186.1|72176.1|72168.8|72158.8|4358
1709121600000|2024-02-28 12:00:00|72173.4|72163.4|72133|72123|72180.6|72170.6|72131.4|72118.8|5076
1709125200000|2024-02-28 13:00:00|72133.2|72123.2|72142.3|72132.3|72185.3|72165.3|72133.2|72123.2|5595
1709128800000|2024-02-28 14:00:00|72142.2|72132.2|72151.9|72141.9|72160.2|72149.5|72129|72119|4907
1709132400000|2024-02-28 15:00:00|72151.8|72141.8|72173.8|72163.8|72179.7|72169.7|72150|72140|3710
1709136000000|2024-02-28 16:00:00|72173.9|72163.9|72153.9|72143.9|72177|72167|72150.5|72140.5|4025
1709139600000|2024-02-28 17:00:00|72153.8|72143.8|72158.5|72148.5|72175.2|72156|72147.8|72137.8|3035
1709143200000|2024-02-28 18:00:00|72158.4|72148.4|72155.7|72145.7|72167|72152.8|72153.2|72139.3|2099
1709146800000|2024-02-28 19:00:00|72155.6|72145.6|72164.4|72144.4|72171|72151.5|72153.4|72136.9|2465
1709150400000|2024-02-28 20:00:00|72164.3|72144.3|72156.1|72136.1|72168.4|72153.4|72148.9|72133.6|2438
1709154000000|2024-02-28 21:00:00|72156.2|72136.2|72147.8|72127.8|72157.2|72137.2|72143.4|72123.4|1839
1709157600000|2024-02-28 22:00:00|72147.1|72127.1|72149.6|72129.6|72162.9|72131.9|72146.5|72119.2|1013
1709161200000|2024-02-28 23:00:00|72149.3|72129.3|72144.5|72124.5|72153.4|72133.4|72143.6|72123.6|2330
1709164800000|2024-02-29 00:00:00|72145.3|72125.3|72142.4|72122.4|72151.4|72137.1|72136.7|72116.7|2114
1709168400000|2024-02-29 01:00:00|72142.5|72122.5|72067.6|72057.6|72145.2|72130.2|72065.6|72052.2|4686
1709172000000|2024-02-29 02:00:00|72067.5|72057.5|72054.8|72044.8|72088.4|72074.4|72040|72030|4861
1709175600000|2024-02-29 03:00:00|72054.9|72044.9|72083.3|72073.3|72092.3|72082.3|72054|72044|3029
1709179200000|2024-02-29 04:00:00|72083.4|72073.4|72113.6|72103.6|72119.6|72109.6|72083.3|72071.5|2482
1709182800000|2024-02-29 05:00:00|72113.5|72103.5|72121.5|72111.5|72122.6|72112.6|72095.7|72085.7|4147
1709186400000|2024-02-29 06:00:00|72120.5|72110.5|72096.1|72086.1|72128.3|72118.3|72066.1|72052.8|4152
1709190000000|2024-02-29 07:00:00|72096.2|72086.2|72097|72087|72106.7|72096.7|72080.2|72070.2|3679
1709193600000|2024-02-29 08:00:00|72096.6|72086.6|72094.1|72084.1|72113|72103|72081.4|72066.1|4216
1709197200000|2024-02-29 09:00:00|72094.2|72084.2|72095|72085|72107.9|72097.9|72086.9|72076.9|3619
1709200800000|2024-02-29 10:00:00|72095.1|72085.1|72115.6|72105.6|72127.9|72117.9|72092.8|72082.8|3127
1709204400000|2024-02-29 11:00:00|72115.7|72105.7|72111.6|72101.6|72120.2|72107.2|72095|72080.9|3165
1709208000000|2024-02-29 12:00:00|72112.1|72102.1|72118.3|72098.3|72118.4|72106.2|72095.9|72085.9|3016
1709211600000|2024-02-29 13:00:00|72118.4|72098.4|72062.4|72052.4|72131.6|72113.3|72060.2|72050.2|7319
1709215200000|2024-02-29 14:00:00|72062.5|72052.5|72064.3|72044.3|72075.5|72065.1|72044|72034|6610
1709218800000|2024-02-29 15:00:00|72063.9|72043.9|72050.8|72040.8|72073.9|72062|72044.2|72028.5|7430
1709222400000|2024-02-29 16:00:00|72051.4|72041.4|72084.2|72074.2|72095.3|72079.2|72051.1|72035.8|6630
1709226000000|2024-02-29 17:00:00|72084.4|72074.4|72092.7|72072.7|72103.7|72090.8|72082.8|72067|4984
1709229600000|2024-02-29 18:00:00|72093.1|72073.1|72086.3|72076.3|72096.5|72079.7|72076.4|72062.6|4453
1709233200000|2024-02-29 19:00:00|72086|72076|72080.2|72070.2|72089.9|72076.6|72064.8|72050.1|3775
1709236800000|2024-02-29 20:00:00|72079.9|72069.9|72068.6|72058.6|72079.9|72069.9|72065.9|72054|3463
1709240400000|2024-02-29 21:00:00|72068.7|72058.7|72099.4|72062.2|72104.2|72079.2|72068.7|72053.6|2968
1709244000000|2024-02-29 22:00:00|72099|72062.5|72092.4|72052.3|72104.7|72062.5|72091.2|72049.3|6285
1709247600000|2024-02-29 23:00:00|72095.6|72055.4|72085.9|72065.9|72103.9|72079.8|72085.5|72051|6957
1709251200000|2024-03-01 00:00:00|72086.2|72066.2|72083.9|72063.9|72100.6|72081.6|72074.4|72058.3|3065
1709254800000|2024-03-01 01:00:00|72084.6|72064.6|72107.2|72097.2|72120.2|72107.6|72082.5|72062.5|5717
1709258400000|2024-03-01 02:00:00|72107.3|72097.3|72108.5|72098.5|72112.4|72102.4|72087.4|72077.4|4601
1709262000000|2024-03-01 03:00:00|72108.7|72098.7|72097.4|72087.4|72109.6|72099.6|72088.8|72078.8|3802
1709265600000|2024-03-01 04:00:00|72097.3|72087.3|72104.1|72094.1|72107.5|72097.2|72096.6|72086.5|2270
1709269200000|2024-03-01 05:00:00|72104|72094|72112.1|72102.1|72113.1|72103.1|72098|72088|3705
1709272800000|2024-03-01 06:00:00|72112|72102|72102.6|72092.6|72112.3|72102.3|72095.2|72085.2|3480
1709276400000|2024-03-01 07:00:00|72102.8|72092.8|72128.9|72118.9|72134.4|72124.4|72093.9|72083.9|4583
1709280000000|2024-03-01 08:00:00|72129.3|72119.3|72131.8|72121.8|72154.7|72144.7|72122.4|72112.4|5362
1709283600000|2024-03-01 09:00:00|72131.7|72121.7|72121.5|72101.5|72146.4|72132|72115.6|72100.9|5105
1709287200000|2024-03-01 10:00:00|72121.8|72101.8|72135.1|72125.1|72148.8|72136.5|72117.5|72099.4|5759
1709290800000|2024-03-01 11:00:00|72135|72125|72134.8|72124.8|72146.4|72136.4|72132|72122|4874
1709294400000|2024-03-01 12:00:00|72134.9|72124.9|72141.8|72131.8|72145.1|72135.1|72128.4|72118.4|4606
1709298000000|2024-03-01 13:00:00|72141.9|72131.9|72141.6|72131.6|72147.6|72137.6|72125.3|72114.6|4545
1709301600000|2024-03-01 14:00:00|72141.4|72131.4|72158.5|72138.5|72161.8|72149.4|72129|72119|5398
1709305200000|2024-03-01 15:00:00|72158.3|72138.3|72114|72094|72158.3|72138.3|72089.7|72079.7|7239
1709308800000|2024-03-01 16:00:00|72113.6|72093.6|72101.7|72091.7|72118.7|72105.3|72093.4|72078.7|4548
1709312400000|2024-03-01 17:00:00|72101.4|72091.4|72109.5|72099.5|72122|72108.8|72099|72082.9|3489
1709316000000|2024-03-01 18:00:00|72109.4|72099.4|72113.8|72093.8|72122.2|72107.5|72104.8|72091.2|3147
1709319600000|2024-03-01 19:00:00|72113.9|72093.9|72105.3|72085.3|72113.9|72099|72096.2|72079.7|2235
1709323200000|2024-03-01 20:00:00|72105.2|72085.2|72115.4|72095.4|72119.6|72106.1|72103|72085.2|2299
1709326800000|2024-03-01 21:00:00|72115.3|72095.3|72110.7|72090.7|72115.7|72095.7|72088.8|72068.8|4785
1709499600000|2024-03-03 21:00:00|72174.4|72081.2|72138.4|72069.1|72191|72101.4|72108.4|72068.9|45
1709503200000|2024-03-03 22:00:00|72128|72083.3|72121.7|72084.1|72141.6|72091.5|72100.3|72071.8|994
1709506800000|2024-03-03 23:00:00|72123.9|72084|72114.2|72094.2|72125.9|72098|72106.2|72078.7|2085
1709510400000|2024-03-04 00:00:00|72114.5|72094.5|72083.6|72073.6|72115.8|72095.8|72074.6|72059.7|2985
1709514000000|2024-03-04 01:00:00|72083.8|72073.8|72113.9|72103.9|72115.7|72105.7|72080.5|72068.2|4521
1709517600000|2024-03-04 02:00:00|72114|72104|72103.6|72093.6|72131.9|72121.8|72096.8|72086.8|4037
1709521200000|2024-03-04 03:00:00|72103.8|72093.8|72096.3|72086.3|72108.2|72098.2|72090.3|72080.3|2347
1709524800000|2024-03-04 04:00:00|72095.2|72085.2|72103|72093|72108.6|72097|72093.5|72083.5|1516
1709528400000|2024-03-04 05:00:00|72103.9|72093.9|72108.4|72098.4|72111.6|72101.6|72099.3|72088.6|2348
1709532000000|2024-03-04 06:00:00|72108.3|72098.3|72114.2|72104.2|72122.3|72108.1|72098.4|72087.1|3279
1709535600000|2024-03-04 07:00:00|72113.1|72103.1|72106.5|72096.5|72118.6|72108.6|72103.2|72093.2|3159
1709539200000|2024-03-04 08:00:00|72106.3|72096.3|72117|72107|72119.1|72109.1|72098.4|72086.3|2653
1709542800000|2024-03-04 09:00:00|72116|72106|72116.1|72106.1|72124.7|72114.7|72110|72100|2546
1709546400000|2024-03-04 10:00:00|72116.2|72106.2|72111.1|72101.1|72131.6|72121.6|72109.8|72099.8|2524
1709550000000|2024-03-04 11:00:00|72111|72101|72108.8|72098.8|72126|72116|72106.6|72096.6|2219
1709553600000|2024-03-04 12:00:00|72108.9|72098.9|72118.5|72098.5|72124.5|72114.5|72103.7|72093.7|2418
1709557200000|2024-03-04 13:00:00|72118.6|72098.6|72102.5|72092.5|72127.8|72111.9|72099.9|72089.9|4300
1709560800000|2024-03-04 14:00:00|72102.6|72092.6|72088.8|72078.8|72109.8|72099.8|72087.4|72077.4|4707
1709564400000|2024-03-04 15:00:00|72089|72079|72092.9|72082.9|72108|72098|72088.3|72078.3|5023
1709568000000|2024-03-04 16:00:00|72093|72083|72088.3|72078.3|72094.4|72084.4|72081.5|72071.5|5191
1709571600000|2024-03-04 17:00:00|72088.4|72078.4|72095.6|72085.6|72096.2|72086.2|72083.5|72068.4|3983
1709575200000|2024-03-04 18:00:00|72095.5|72085.5|72096.7|72086.7|72101.5|72091.5|72091.8|72079.4|4035
1709578800000|2024-03-04 19:00:00|72096.8|72086.8|72104.1|72084.1|72111.2|72095.1|72095.2|72080.9|4149
1709582400000|2024-03-04 20:00:00|72104|72084|72101.2|72091.2|72106|72091.6|72097.6|72083.1|2664
1709586000000|2024-03-04 21:00:00|72106.1|72086.1|72110.9|72090.9|72115.1|72095.1|72105.6|72085.6|1597
1709589600000|2024-03-04 22:00:00|72110.6|72090.6|72126.5|72084.7|72133.9|72098.1|72110.2|72079.7|1287
1709593200000|2024-03-04 23:00:00|72126.3|72087.8|72113.6|72093.6|72126.8|72101.2|72110.3|72086.7|2003
1709596800000|2024-03-05 00:00:00|72115.4|72095.4|72114.4|72104.4|72135.1|72115.1|72110.7|72090.7|2879
1709600400000|2024-03-05 01:00:00|72114.3|72104.3|72085.3|72075.3|72121.3|72108.1|72063.5|72053.1|5364
1709604000000|2024-03-05 02:00:00|72085.6|72075.6|72096.6|72086.6|72104.6|72094.6|72082.6|72072.6|4746
1709607600000|2024-03-05 03:00:00|72097|72087|72093.7|72083.7|72102.4|72092.4|72084.3|72070.4|3710
1709611200000|2024-03-05 04:00:00|72093.1|72083.1|72093.5|72083.5|72098.6|72084.2|72088.1|72077.5|2947
1709614800000|2024-03-05 05:00:00|72093.4|72083.4|72105.5|72095.5|72108|72098|72091.4|72081.4|4255
1709618400000|2024-03-05 06:00:00|72105.2|72095.2|72120.7|72110.7|72121.9|72111.9|72100.6|72090.6|3910
1709622000000|2024-03-05 07:00:00|72120.9|72110.9|72124.2|72114.2|72126.2|72116.2|72111.5|72101.5|4788
1709625600000|2024-03-05 08:00:00|72123.9|72113.9|72132.2|72122.2|72136.4|72126.4|72117.3|72107.3|4760
1709629200000|2024-03-05 09:00:00|72132|72122|72126.4|72116.4|72133.5|72123.5|72116.1|72106.1|4267
1709632800000|2024-03-05 10:00:00|72126.6|72116.6|72122.4|72112.4|72130.5|72120.5|72114.8|72104.8|4149
1709636400000|2024-03-05 11:00:00|72122.3|72112.3|72134.3|72124.3|72134.4|72124.4|72114.4|72104.4|4696
1709640000000|2024-03-05 12:00:00|72134.2|72124.2|72135.6|72125.6|72142.3|72132.3|72129.7|72119.7|4197
1709643600000|2024-03-05 13:00:00|72135.7|72125.7|72115.7|72105.7|72138.9|72128.9|72111.1|72101.1|4828
1709647200000|2024-03-05 14:00:00|72115.5|72105.5|72144.2|72124.2|72146.1|72130.2|72107.5|72097.5|4890
1709650800000|2024-03-05 15:00:00|72143.9|72123.9|72099.4|72089.4|72143.9|72123.9|72097.5|72078.9|6776
1709654400000|2024-03-05 16:00:00|72099.3|72089.3|72119.5|72109.5|72128.7|72117|72096.7|72086.7|4577
1709658000000|2024-03-05 17:00:00|72119.4|72109.4|72131.4|72121.4|72144.7|72129.8|72113.7|72098.6|3452
1709661600000|2024-03-05 18:00:00|72131.6|72121.6|72131.5|72121.5|72136.9|72123.3|72123.9|72108.4|2312
1709665200000|2024-03-05 19:00:00|72131.4|72121.4|72126.7|72116.7|72137.9|72122.7|72125.4|72107.6|2912
1709668800000|2024-03-05 20:00:00|72126.8|72116.8|72131|72111|72136|72121.3|72121|72106.4|3034
1709672400000|2024-03-05 21:00:00|72130.9|72110.9|72136.8|72102.4|72137.9|72116|72125.7|72102.3|1404
1709676000000|2024-03-05 22:00:00|72137|72102.3|72140.7|72101.5|72150.4|72105.5|72137|72092.6|3211
1709679600000|2024-03-05 23:00:00|72141.1|72101.9|72129.1|72109.1|72142.7|72118.9|72127.3|72098.6|3364
1709683200000|2024-03-06 00:00:00|72129.2|72109.2|72134.4|72114.4|72145.1|72125.1|72128.6|72108.6|2198
1709686800000|2024-03-06 01:00:00|72134.5|72114.5|72118|72108|72142.9|72127.1|72113|72098.5|3529
1709690400000|2024-03-06 02:00:00|72117.9|72107.9|72111.9|72101.9|72126.9|72116.9|72107.7|72097.7|3217
1709694000000|2024-03-06 03:00:00|72112|72102|72122|72112|72125.4|72113.9|72111.8|72101.8|2417
1709697600000|2024-03-06 04:00:00|72122.1|72112.1|72114.1|72104.1|72124.3|72113.8|72105.9|72093.5|1980
1709701200000|2024-03-06 05:00:00|72114.2|72104.2|72122.3|72112.3|72125.1|72115.1|72109.6|72099.6|2424
1709704800000|2024-03-06 06:00:00|72122.4|72112.4|72133.9|72123.9|72134.8|72124.8|72117.5|72107.5|2968
1709708400000|2024-03-06 07:00:00|72134|72124|72142.3|72132.3|72144.7|72134.7|72112.4|72102.4|3522
1709712000000|2024-03-06 08:00:00|72142.6|72132.6|72168.8|72158.8|72179.8|72169.8|72138.7|72128.7|3899
1709715600000|2024-03-06 09:00:00|72169.1|72159.1|72152.6|72142.6|72172.7|72162.7|72146.8|72135.8|3075
1709719200000|2024-03-06 10:00:00|72152.5|72142.5|72171.8|72161.8|72182.1|72171.4|72150.4|72140.4|2413
1709722800000|2024-03-06 11:00:00|72171.7|72161.7|72162.6|72152.6|72175.6|72165.6|72159.9|72149.9|2432
1709726400000|2024-03-06 12:00:00|72162.3|72152.3|72125.5|72115.5|72167.8|72157.8|72120.8|72110.8|3737
1709730000000|2024-03-06 13:00:00|72125.6|72115.6|72109.3|72099.3|72145.9|72131|72106.4|72096.4|7294
1709733600000|2024-03-06 14:00:00|72109.4|72099.4|72105.3|72085.3|72113|72103|72092.1|72082.1|5581
1709737200000|2024-03-06 15:00:00|72105.5|72085.5|72093.1|72083.1|72128.7|72113.2|72086.8|72076.8|7314
1709740800000|2024-03-06 16:00:00|72093.3|72083.3|72077.5|72067.5|72100.8|72090.8|72069.8|72055.5|5348
1709744400000|2024-03-06 17:00:00|72077.6|72067.6|72094.5|72084.5|72097.3|72087.3|72073.3|72058.3|4986
1709748000000|2024-03-06 18:00:00|72094.6|72084.6|72091.9|72071.9|72095.5|72085.2|72075.2|72059|3949
1709751600000|2024-03-06 19:00:00|72092|72072|72104.2|72094.2|72117.1|72101|72088.2|72072|4403
1709755200000|2024-03-06 20:00:00|72104.5|72094.5|72104.7|72094.7|72110.3|72095.8|72101.3|72088.4|4459
1709758800000|2024-03-06 21:00:00|72104.9|72094.9|72110.7|72090.7|72115.8|72095.8|72102.7|72086|1831
1709762400000|2024-03-06 22:00:00|72110.5|72090.5|72116.1|72068.1|72128.3|72090.6|72110.5|72058.1|1650
1709766000000|2024-03-06 23:00:00|72114.8|72069.4|72098.9|72078.9|72117.4|72082.8|72089.5|72062.8|2307
1709769600000|2024-03-07 00:00:00|72099|72079|72097.2|72077.2|72103|72086.9|72080.7|72060.7|3685
1709773200000|2024-03-07 01:00:00|72096.9|72076.9|72094.2|72084.2|72100.1|72086.6|72060.8|72046.3|5084
1709776800000|2024-03-07 02:00:00|72094.3|72084.3|72100|72090|72118.5|72107.2|72091.4|72081.4|5140
1709780400000|2024-03-07 03:00:00|72099.9|72089.9|72102.3|72092.3|72113.9|72102.6|72084.8|72070.5|4597
1709784000000|2024-03-07 04:00:00|72102.4|72092.4|72096.6|72086.6|72112.8|72102.3|72091.7|72081.7|3671
1709787600000|2024-03-07 05:00:00|72096.7|72086.7|72130.5|72120.5|72132.2|72122.2|72095.5|72085.5|4788
1709791200000|2024-03-07 06:00:00|72130.8|72120.8|72108.2|72098.2|72135.3|72125.3|72102.5|72092.5|4881
1709794800000|2024-03-07 07:00:00|72108.3|72098.3|72107.6|72097.6|72127.7|72116.3|72102.6|72092.6|5396
1709798400000|2024-03-07 08:00:00|72107.3|72097.3|72086.1|72076.1|72118.4|72107.8|72080.7|72070.7|5789
1709802000000|2024-03-07 09:00:00|72086|72076|72100.3|72090.3|72106|72096|72085.9|72075.9|4706
1709805600000|2024-03-07 10:00:00|72100.2|72090.2|72090|72080|72109.7|72099|72087.6|72077.6|4703
1709809200000|2024-03-07 11:00:00|72089.9|72079.9|72096.3|72086.3|72110.7|72100.7|72085.6|72075.6|4473
1709812800000|2024-03-07 12:00:00|72096.2|72086.2|72083.5|72073.5|72097.4|72087.4|72083.4|72073.4|4235
1709816400000|2024-03-07 13:00:00|72083.6|72073.6|72059.5|72049.5|72083.9|72073.6|72048.3|72033.9|6484
1709820000000|2024-03-07 14:00:00|72059.7|72049.7|72040.6|72030.6|72073.8|72058.4|72032.7|72022.7|5769
1709823600000|2024-03-07 15:00:00|72040.7|72030.7|72043.4|72033.4|72050.1|72040.1|72029.2|72019.2|4235
1709827200000|2024-03-07 16:00:00|72043.5|72033.5|72024.4|72004.4|72049.5|72039.5|72010.8|72000.8|4367
1709830800000|2024-03-07 17:00:00|72024.7|72004.7|72023.3|72013.3|72032.6|72022.6|72012.5|71999.4|2961
1709834400000|2024-03-07 18:00:00|72023.6|72013.6|72023.5|72013.5|72036.7|72018|72014.4|72000.3|2861
1709838000000|2024-03-07 19:00:00|72023.4|72013.4|72015.3|71995.3|72029.4|72013.5|72011.7|71994.3|2296
1709841600000|2024-03-07 20:00:00|72015.5|71995.5|72005.9|71995.9|72017.1|72002|72004.4|71989.6|1677
1709845200000|2024-03-07 21:00:00|72005.7|71995.7|72013.3|71993.3|72013.6|71997.5|72005.1|71990|1361
1709848800000|2024-03-07 22:00:00|72013.4|71993.4|72014.5|71994.5|72041.3|71996.8|72008.2|71979|2362
1709852400000|2024-03-07 23:00:00|72014.4|71994.4|71996.7|71976.7|72017.5|71997.5|71996.2|71976.2|3096
1709856000000|2024-03-08 00:00:00|71996.6|71976.6|71995.9|71985.9|72004.5|71989.3|71951|71936.8|4261
1709859600000|2024-03-08 01:00:00|71996.1|71986.1|72017.7|72007.7|72029.7|72016|71988.9|71970.5|5439
1709863200000|2024-03-08 02:00:00|72017.8|72007.8|72028.7|72018.7|72040.2|72028|72016.1|72006.1|4677
1709866800000|2024-03-08 03:00:00|72028.9|72018.9|72023.5|72013.5|72035.8|72025.8|72009.4|71999.4|4531
1709870400000|2024-03-08 04:00:00|72023.4|72013.4|72003.7|71993.7|72023.4|72013.4|71999.9|71985.3|3288
1709874000000|2024-03-08 05:00:00|72003.8|71993.8|72011|72001|72019.5|72009.5|72000.3|71990.3|3904
1709877600000|2024-03-08 06:00:00|72011.1|72001.1|71996.2|71986.2|72023|72012.9|71967|71951.8|4739
1709881200000|2024-03-08 07:00:00|71995.9|71985.9|71984.8|71974.8|72009.4|71999.4|71960.8|71947.6|4505
1709884800000|2024-03-08 08:00:00|71984.4|71974.4|72020.5|72010.5|72027.5|72017.5|71983.3|71973.3|5173
1709888400000|2024-03-08 09:00:00|72020.4|72010.4|72011.5|71991.5|72022.2|72012.2|71980.8|71970.8|5186
1709892000000|2024-03-08 10:00:00|72011.6|71991.6|72003.6|71993.6|72020.1|72006.1|71993.7|71983.7|4266
1709895600000|2024-03-08 11:00:00|72003.7|71993.7|71985.1|71975.1|72006.4|71996.4|71983.3|71973.3|3885
1709899200000|2024-03-08 12:00:00|71985.2|71975.2|71993.1|71983.1|71996.4|71986.4|71966.9|71956.9|4662
1709902800000|2024-03-08 13:00:00|71992.4|71982.4|71947.4|71927.4|72036|72005.6|71852.1|71840.7|7756
1709906400000|2024-03-08 14:00:00|71948.6|71928.6|71957.3|71947.3|71986.1|71970.9|71926.5|71913.5|8214
1709910000000|2024-03-08 15:00:00|71957.1|71947.1|71954.1|71944.1|72001.4|71990.6|71947.7|71937.7|5372
1709913600000|2024-03-08 16:00:00|71954|71944|71981.2|71971.2|71994.8|71984.8|71953.6|71943.6|4925
1709917200000|2024-03-08 17:00:00|71981.3|71971.3|72000.9|71980.9|72000.9|71988.8|71960.4|71950.4|4363
1709920800000|2024-03-08 18:00:00|72000.2|71980.2|72029.4|72019.4|72045.1|72032.5|71993.6|71979.5|3333
1709924400000|2024-03-08 19:00:00|72029.3|72019.3|72018.8|72008.8|72036.6|72025.2|72017.4|71998.5|2710
1709928000000|2024-03-08 20:00:00|72018.7|72008.7|72038.6|72018.6|72039.2|72019.9|72015|72000.1|2149
1709931600000|2024-03-08 21:00:00|72038.4|72018.4|72017.2|71997.2|72038.9|72018.9|72008.8|71988.8|3749
1710104400000|2024-03-10 21:00:00|72021|71999|72036|71986.5|72039.2|72001.4|72016.4|71983.5|1430
1710108000000|2024-03-10 22:00:00|72033.6|71986.3|72023.7|71991.4|72043.5|71999.9|72019.9|71977.3|2191
1710111600000|2024-03-10 23:00:00|72018.7|71998.7|72002.4|71982.4|72026.1|72003|71994.5|71974.5|2623
1710115200000|2024-03-11 00:00:00|72001.9|71981.9|71976.2|71956.2|72011.9|71991.9|71958.3|71945.8|3324
1710118800000|2024-03-11 01:00:00|71976.5|71956.5|71996.1|71986.1|71999.8|71989.8|71946.7|71926.7|4299
1710122400000|2024-03-11 02:00:00|71996|71986|72001.5|71991.5|72009.6|71999.6|71995.5|71984.4|3323
1710126000000|2024-03-11 03:00:00|72001.4|71991.4|71990.3|71980.3|72007|71997|71986.6|71971.8|2310
1710129600000|2024-03-11 04:00:00|71990.4|71980.4|71980.2|71970.2|71995.9|71984.5|71980|71970|1443
1710133200000|2024-03-11 05:00:00|71980.1|71970.1|71918.9|71898.9|71992.1|71977.1|71877.7|71857.8|3101
1710136800000|2024-03-11 06:00:00|71918.8|71898.8|71905.5|71895.5|71950.5|71940|71898.1|71888.1|5071
1710140400000|2024-03-11 07:00:00|71905.6|71895.6|71873.1|71863.1|71919|71908.1|71855.5|71845.5|4619
1710144000000|2024-03-11 08:00:00|71873.2|71863.2|71915.3|71905.3|71917.5|71907.5|71867|71856.5|4162
1710147600000|2024-03-11 09:00:00|71915.6|71905.6|71897.6|71887.6|71920.6|71910.6|71886.7|71876.7|3514
1710151200000|2024-03-11 10:00:00|71897.7|71887.7|71899.5|71889.5|71906.1|71896.1|71882.3|71866.7|2637
1710154800000|2024-03-11 11:00:00|71899.4|71889.4|71900.4|71890.4|71907.5|71894.7|71888.8|71878.8|2089
1710158400000|2024-03-11 12:00:00|71900.6|71890.6|71812.1|71802.1|71902.1|71892.1|71805.4|71795.2|4726
1710162000000|2024-03-11 13:00:00|71812.2|71802.2|71859.1|71849.1|71859.3|71849.3|71808.3|71798.3|5901
1710165600000|2024-03-11 14:00:00|71859|71849|71871.1|71861.1|71897.4|71885.4|71852|71842|6245
1710169200000|2024-03-11 15:00:00|71871|71861|71832.5|71822.5|71882.7|71871.9|71831.8|71816.2|5986
1710172800000|2024-03-11 16:00:00|71832.6|71822.6|71831.3|71821.3|71846.4|71836.4|71830.9|71819|4506
1710176400000|2024-03-11 17:00:00|71836.4|71816.4|71810.9|71800.9|71837|71817|71808.3|71796.6|4547
1710180000000|2024-03-11 18:00:00|71811|71801|71816.2|71806.2|71834.1|71824.1|71810.9|71797.4|2784
1710183600000|2024-03-11 19:00:00|71816|71806|71814.4|71794.4|71822.7|71808.1|71808.8|71794.2|3427
1710187200000|2024-03-11 20:00:00|71814.2|71794.2|71810.5|71790.5|71815.1|71795.1|71804.2|71784.2|1200
1710190800000|2024-03-11 21:00:00|71810.8|71790.8|71812.2|71792.2|71816.6|71793.6|71808.8|71785.1|1421
1710194400000|2024-03-11 22:00:00|71811.7|71791.7|71808.9|71788.9|71812.5|71792.5|71804.8|71784.8|4464
1710198000000|2024-03-11 23:00:00|71809|71789|71801|71781|71810.6|71791.1|71791.6|71779.3|2972
1710201600000|2024-03-12 00:00:00|71796.1|71786.1|71803.2|71793.2|71820.9|71803.6|71769.6|71752.9|3755
1710205200000|2024-03-12 01:00:00|71802.9|71792.9|71789.8|71779.8|71825|71811.1|71771.7|71761.7|5672
1710208800000|2024-03-12 02:00:00|71789.9|71779.9|71847.7|71837.7|71859.7|71849.7|71789.5|71779.5|5175
1710212400000|2024-03-12 03:00:00|71849.3|71839.3|71818.4|71808.4|71853.9|71843.9|71809.5|71799.5|4386
1710216000000|2024-03-12 04:00:00|71818.3|71808.3|71820.1|71810.1|71827.9|71817.9|71813.2|71803.2|2919
1710219600000|2024-03-12 05:00:00|71820.4|71810.4|71835.3|71825.3|71841.7|71831.7|71804.2|71794.2|3689
1710223200000|2024-03-12 06:00:00|71835.4|71825.4|71801.1|71791.1|71844.5|71834.5|71792|71782|5066
1710226800000|2024-03-12 07:00:00|71801|71791|71799.3|71789.3|71817.2|71807.2|71781.6|71771.6|5462
1710230400000|2024-03-12 08:00:00|71799.4|71789.4|71774.8|71764.8|71811|71801|71771.1|71761.1|4369
1710234000000|2024-03-12 09:00:00|71774.7|71764.7|71783.3|71773.3|71791.4|71781.4|71760.4|71748.4|4388
1710237600000|2024-03-12 10:00:00|71783.2|71773.2|71811.5|71801.5|71813.9|71803.9|71782.5|71772.5|3929
1710241200000|2024-03-12 11:00:00|71811.6|71801.6|71792.9|71782.9|71819.5|71809.5|71790.3|71780.3|4364
1710244800000|2024-03-12 12:00:00|71793|71783|71818.8|71808.8|71851.2|71831.2|71723.2|71708.9|7622
1710248400000|2024-03-12 13:00:00|71824.8|71804.8|71890|71880|71928.7|71913.8|71816.6|71804.8|8344
1710252000000|2024-03-12 14:00:00|71889.1|71879.1|71895.5|71885.5|71921.1|71911.1|71873.7|71863.7|6035
1710255600000|2024-03-12 15:00:00|71895.6|71885.6|71882.2|71872.2|71919.6|71909.6|71879.4|71869.4|4531
1710259200000|2024-03-12 16:00:00|71882.1|71872.1|71885.3|71875.3|71896.1|71886.1|71869.6|71859.6|3373
1710262800000|2024-03-12 17:00:00|71885.2|71875.2|71889.8|71879.8|71916.2|71903.3|71883|71867.2|3648
1710266400000|2024-03-12 18:00:00|71889.9|71879.9|71883.7|71873.7|71902|71892|71874.4|71864.4|2731
1710270000000|2024-03-12 19:00:00|71883.6|71873.6|71880|71870|71884.7|71874.7|71876.6|71866.6|1761
1710273600000|2024-03-12 20:00:00|71880.1|71870.1|71880.3|71860.3|71885|71870.1|71870.7|71850.7|1847
1710277200000|2024-03-12 21:00:00|71884|71864|71911.3|71855.3|71924.3|71866.4|71883.9|71852.7|5465
1710280800000|2024-03-12 22:00:00|71912.5|71856.7|71893.8|71873.8|71917.9|71874.9|71888.7|71853.4|4125
1710284400000|2024-03-12 23:00:00|71893.4|71873.4|71899.3|71879.3|71899.5|71879.5|71878.6|71858.6|3443
1710288000000|2024-03-13 00:00:00|71899.2|71879.2|71871.6|71861.6|71900.6|71880.6|71858|71843.1|2403
1710291600000|2024-03-13 01:00:00|71871.7|71861.7|71920.9|71910.9|71922.4|71912.4|71852.4|71842.4|4309
1710295200000|2024-03-13 02:00:00|71921|71911|71930.1|71920.1|71946|71936|71912.7|71902.7|3439
1710298800000|2024-03-13 03:00:00|71930|71920|71937.1|71927.1|71940.3|71927.8|71925|71915|2340
1710302400000|2024-03-13 04:00:00|71937.2|71927.2|71953|71943|71964.4|71954.4|71936.8|71926.8|2254
1710306000000|2024-03-13 05:00:00|71952.9|71942.9|71927.1|71917.1|71955.1|71945.1|71923.9|71913.9|2660
1710309600000|2024-03-13 06:00:00|71927.2|71917.2|71986.3|71976.3|71991.9|71981.9|71927.2|71914.9|3351
1710313200000|2024-03-13 07:00:00|71986.4|71976.4|71993.6|71983.6|72005.5|71995.5|71976.7|71966.7|3871
1710316800000|2024-03-13 08:00:00|71993.9|71983.9|72004.6|71994.6|72030.2|72020.2|71992.2|71982.2|3716
1710320400000|2024-03-13 09:00:00|72004.4|71994.4|72002|71992|72018.5|72008.5|71998.5|71988.5|3555
1710324000000|2024-03-13 10:00:00|72002.4|71992.4|71989.5|71979.5|72004.6|71994.6|71984|71974|3278
1710327600000|2024-03-13 11:00:00|71989.6|71979.6|71986|71976|71996.4|71986.4|71981.5|71971.5|2478
1710331200000|2024-03-13 12:00:00|71985.7|71975.7|71964.9|71954.9|71994.6|71984.6|71964.5|71954.5|5466
1710334800000|2024-03-13 13:00:00|71964.8|71954.8|71942.2|71932.2|71964.8|71954.8|71925.2|71914.8|6409
1710338400000|2024-03-13 14:00:00|71942|71932|71939.4|71929.4|71959.2|71949.2|71923.5|71913.5|5907
1710342000000|2024-03-13 15:00:00|71939.3|71929.3|71941.3|71931.3|71947.7|71937.7|71922.9|71912.9|5536
1710345600000|2024-03-13 16:00:00|71941.1|71931.1|71925.4|71915.4|71950.2|71940.2|71916.5|71901.1|5007
1710349200000|2024-03-13 17:00:00|71925.5|71915.5|71918.9|71908.9|71927.9|71917.9|71901.6|71889.5|4103
1710352800000|2024-03-13 18:00:00|71919|71909|71926.1|71916.1|71928.7|71916.4|71916.4|71902.8|3318
1710356400000|2024-03-13 19:00:00|71926|71916|71934.9|71924.9|71944.6|71929.8|71924|71912.6|3557
1710360000000|2024-03-13 20:00:00|71934.2|71924.2|71945.7|71925.7|71951|71931|71933.4|71913.9|1910
1710363600000|2024-03-13 21:00:00|71945.5|71925.5|71953.8|71909.5|71969|71926.8|71945.5|71893.6|6673
1710367200000|2024-03-13 22:00:00|71952.2|71910.8|71945.5|71912.9|71958.6|71928.3|71932|71905.3|3180
1710370800000|2024-03-13 23:00:00|71945|71912.5|71944.5|71924.5|71948.7|71927.6|71926.3|71906.3|4635
1710374400000|2024-03-14 00:00:00|71944.6|71924.6|71950|71930|71971.7|71951.7|71935|71915.5|3946
1710378000000|2024-03-14 01:00:00|71950.5|71930.5|71956.9|71946.9|71974.6|71964.6|71929.1|71914.2|5087
1710381600000|2024-03-14 02:00:00|71956.8|71946.8|71989.6|71979.6|71994.2|71984.2|71950.9|71935.3|4435
1710385200000|2024-03-14 03:00:00|71989.5|71979.5|71974.2|71964.2|71997.6|71987.6|71970.9|71960.9|4146
1710388800000|2024-03-14 04:00:00|71974.1|71964.1|71989.3|71979.3|71990.2|71980.2|71973.7|71963.7|3044
1710392400000|2024-03-14 05:00:00|71989.2|71979.2|71990.5|71980.5|72008.5|71993.4|71981.8|71971.8|3805
1710396000000|2024-03-14 06:00:00|71990.8|71980.8|71987.2|71977.2|71999.6|71989.6|71976.3|71961.4|3797
1710399600000|2024-03-14 07:00:00|71987.1|71977.1|71988.6|71978.6|72001.1|71988.9|71983.4|71973.4|4632
1710403200000|2024-03-14 08:00:00|71988.5|71978.5|71983.2|71973.2|71988.6|71978.6|71947.8|71937.8|5469
1710406800000|2024-03-14 09:00:00|71983.3|71973.3|71926.5|71916.5|71986.3|71976.3|71925.5|71915.5|5048
1710410400000|2024-03-14 10:00:00|71926.6|71916.6|71948.2|71938.2|71955|71945|71924.4|71909.6|3799
1710414000000|2024-03-14 11:00:00|71948.4|71938.4|71951.1|71941.1|71965.2|71951.5|71940.8|71930.8|4530
1710417600000|2024-03-14 12:00:00|71950.7|71940.7|71973.4|71963.4|71985.9|71967.9|71938.7|71925.9|6324
1710421200000|2024-03-14 13:00:00|71973.6|71963.6|71979.3|71969.3|72002|71988.6|71940.2|71926.1|6713
1710424800000|2024-03-14 14:00:00|71979.4|71969.4|72003.9|71993.9|72008.7|71998.7|71972.9|71962.9|5129
1710428400000|2024-03-14 15:00:00|72004.6|71994.6|71995|71985|72044.5|72034.5|71993.5|71983.5|5362
1710432000000|2024-03-14 16:00:00|71994.9|71984.9|72009|71989|72030.4|72020.4|71993|71983|4209
1710435600000|2024-03-14 17:00:00|72008.7|71988.7|72023.7|72013.7|72044.1|72033.6|71997.8|71985.6|3584
1710439200000|2024-03-14 18:00:00|72023.6|72013.6|72020.6|72010.6|72035.1|72021.6|72015.5|71999.6|3460
1710442800000|2024-03-14 19:00:00|72020.5|72010.5|72024.2|72004.2|72034|72017.8|72016.3|72002.8|3188
1710446400000|2024-03-14 20:00:00|72024|72004|72034.7|72014.7|72038.4|72018.4|72014.9|71994.9|1467
1710450000000|2024-03-14 21:00:00|72035.1|72015.1|72038.6|71994.9|72050|72015.1|72035.1|71987.4|2324
1710453600000|2024-03-14 22:00:00|72039.3|71994.6|72032.9|72012.9|72047.7|72013.6|72023.5|71985.5|2799
1710457200000|2024-03-14 23:00:00|72033|72013|72038.4|72018.4|72047.4|72027.4|72029.5|72009.5|3238
1710460800000|2024-03-15 00:00:00|72038.3|72018.3|72045.7|72035.7|72058.9|72039.5|72035.4|72015.4|2864
1710464400000|2024-03-15 01:00:00|72045.9|72035.9|72030.9|72020.9|72052.9|72038.4|72007.5|71991.6|3834
1710468000000|2024-03-15 02:00:00|72030.8|72020.8|72046.6|72036.6|72052.1|72042.1|72030.7|72020.7|3190
1710471600000|2024-03-15 03:00:00|72047.5|72037.5|72046.6|72036.6|72050.6|72040.6|72034.5|72024.5|2465
1710475200000|2024-03-15 04:00:00|72046.5|72036.5|72039.8|72029.8|72046.6|72036.6|72037.8|72027.8|1562
1710478800000|2024-03-15 05:00:00|72039.9|72029.9|72031.4|72021.4|72046.1|72036.1|72020|72010|2531
1710482400000|2024-03-15 06:00:00|72031.8|72021.8|72008.8|71998.8|72046.6|72036.6|72005.5|71995.5|3798
1710486000000|2024-03-15 07:00:00|72010.8|72000.8|72054.1|72044.1|72054.1|72044.1|72010.8|72000.8|3988
1710489600000|2024-03-15 08:00:00|72057|72047|72049.6|72039.6|72057.8|72047.8|72041.2|72031.2|3720
1710493200000|2024-03-15 09:00:00|72049.4|72039.4|72034.4|72014.4|72053.8|72043.8|72026.3|72013.9|3488
1710496800000|2024-03-15 10:00:00|72034.7|72014.7|72044.1|72034.1|72046.6|72036.6|72024.5|72014.5|2753
1710500400000|2024-03-15 11:00:00|72044|72034|72031.4|72021.4|72047|72037|72028.7|72018.7|2232
1710504000000|2024-03-15 12:00:00|72031.5|72021.5|72044.6|72034.6|72059.8|72045.1|72031.5|72021.5|5161
1710507600000|2024-03-15 13:00:00|72044.4|72034.4|72044.3|72024.3|72058|72048|72025.6|72013.5|6376
1710511200000|2024-03-15 14:00:00|72044.6|72024.6|72024|72014|72052|72039.2|72013.9|72003.6|6038
1710514800000|2024-03-15 15:00:00|72024.5|72014.5|72065.7|72055.7|72065.8|72055.8|72023.9|72013.9|4652
1710518400000|2024-03-15 16:00:00|72065.9|72055.9|72067.1|72057.1|72068.5|72058.5|72045.1|72035.1|4760
1710522000000|2024-03-15 17:00:00|72067|72057|72070.2|72060.2|72073.6|72063.6|72062.7|72049.9|3738
1710525600000|2024-03-15 18:00:00|72070.3|72060.3|72067.7|72057.7|72078|72062.9|72065.7|72053|3390
1710529200000|2024-03-15 19:00:00|72067.6|72057.6|72068.7|72058.7|72072.4|72062.4|72059.1|72049.1|2356
1710532800000|2024-03-15 20:00:00|72067.2|72057.2|72059.6|72039.6|72075.9|72057.2|72059.6|72039.6|1940
1710709200000|2024-03-17 21:00:00|72088.2|71982.2|72074.5|72009.8|72088.2|72036.1|72047.7|71982.2|814
1710712800000|2024-03-17 22:00:00|72072.4|72013.8|72062.1|72042.1|72079.1|72048|72055.7|72002.2|3101
1710716400000|2024-03-17 23:00:00|72061.8|72041.8|72073.5|72053.5|72074.2|72054.2|72058.2|72038.2|5729
1710720000000|2024-03-18 00:00:00|72072.9|72052.9|72073.2|72063.2|72084.8|72070|72065.6|72051.6|2619
1710723600000|2024-03-18 01:00:00|72073.1|72063.1|72044.9|72024.9|72090.6|72073.5|72039.9|72024.9|4622
1710727200000|2024-03-18 02:00:00|72044.6|72024.6|72028.9|72018.9|72056.2|72046.2|72027.4|72011.4|4763
1710730800000|2024-03-18 03:00:00|72028.8|72018.8|72036.3|72026.3|72049.5|72039.5|72023.8|72013.8|3093
1710734400000|2024-03-18 04:00:00|72036.2|72026.2|72054.1|72044.1|72057.6|72047.6|72033.6|72023.6|2374
1710738000000|2024-03-18 05:00:00|72054|72044|72055.4|72045.4|72057.2|72047.2|72044.9|72034.9|3276
1710741600000|2024-03-18 06:00:00|72055.1|72045.1|72052.5|72042.5|72061.6|72051.6|72040.8|72025.9|3393
1710745200000|2024-03-18 07:00:00|72051.9|72041.9|72062.1|72052.1|72067.8|72057.8|72049|72039|4429
1710748800000|2024-03-18 08:00:00|72062|72052|72067.5|72057.5|72068.9|72058.9|72055.2|72045.2|4298
1710752400000|2024-03-18 09:00:00|72067.6|72057.6|72057.6|72047.6|72073.7|72063.7|72050.8|72040.8|4261
1710756000000|2024-03-18 10:00:00|72057.4|72047.4|72060.1|72050.1|72070.1|72060.1|72052.5|72042.5|4274
1710759600000|2024-03-18 11:00:00|72060.2|72050.2|72042.1|72032.1|72064.6|72054.6|72040|72030|4014
1710763200000|2024-03-18 12:00:00|72042|72032|72048.4|72038.4|72055.1|72045.1|72032.9|72022.9|2926
1710766800000|2024-03-18 13:00:00|72048.5|72038.5|72054.7|72044.7|72056.7|72046.7|72035.3|72025.3|3854
1710770400000|2024-03-18 14:00:00|72054.6|72044.6|72059.6|72049.6|72062.4|72052.4|72042.1|72032.1|3520
1710774000000|2024-03-18 15:00:00|72059.7|72049.7|72073.4|72063.4|72076|72066|72057.9|72047.9|2708
1710777600000|2024-03-18 16:00:00|72073.5|72063.5|72083.4|72073.4|72090|72080|72073.5|72063.5|2806
1710781200000|2024-03-18 17:00:00|72083.3|72073.3|72084.2|72074.2|72095.6|72081.7|72062.7|72052.7|2823
1710784800000|2024-03-18 18:00:00|72084.1|72074.1|72075.3|72065.3|72084.8|72074.8|72069.6|72059.6|1787
1710788400000|2024-03-18 19:00:00|72075.2|72065.2|72069.3|72059.3|72076.4|72066.4|72061.4|72051.4|1707
1710792000000|2024-03-18 20:00:00|72069.4|72059.4|72070.1|72050.1|72078.2|72059.4|72069.4|72049.4|1789
1710795600000|2024-03-18 21:00:00|72070.2|72050.2|72084|72053|72092.7|72058.9|72070.2|72044.3|1770
1710799200000|2024-03-18 22:00:00|72085.3|72052.6|72080.3|72060.3|72085.4|72064.4|72074|72048.9|2377
1710802800000|2024-03-18 23:00:00|72080|72060|72089|72069|72092|72072|72075.3|72055.3|3694
1710806400000|2024-03-19 00:00:00|72088.8|72068.8|72064.3|72054.3|72092.6|72075.2|72061.6|72046.6|2310
1710810000000|2024-03-19 01:00:00|72064.5|72054.5|72071|72061|72089.7|72078.6|72064.5|72054|3130
1710813600000|2024-03-19 02:00:00|72071.1|72061.1|72069.2|72049.2|72079|72069|72053.4|72043.4|3313
1710817200000|2024-03-19 03:00:00|72069.3|72049.3|72077.3|72067.3|72088.2|72072.8|72061.7|72041.7|4286
1710820800000|2024-03-19 04:00:00|72077.2|72067.2|72095.4|72085.4|72101.8|72091.8|72077|72067|3039
1710824400000|2024-03-19 05:00:00|72095.2|72085.2|72096.4|72086.4|72104.1|72094.1|72092.7|72082.7|3439
1710828000000|2024-03-19 06:00:00|72096.5|72086.5|72099.3|72089.3|72104.9|72094.9|72084.2|72074.2|4245
1710831600000|2024-03-19 07:00:00|72099.2|72089.2|72119.6|72109.6|72123.9|72113.9|72094.4|72084.4|3662
1710835200000|2024-03-19 08:00:00|72119.5|72109.5|72110.1|72100.1|72135.5|72125.5|72104.7|72094.7|4021
1710838800000|2024-03-19 09:00:00|72110|72100|72119.4|72109.4|72136|72126|72101.2|72089.6|3432
1710842400000|2024-03-19 10:00:00|72119.3|72109.3|72123.7|72113.7|72133.3|72123.3|72113.6|72103.6|2896
1710846000000|2024-03-19 11:00:00|72123.8|72113.8|72113.9|72103.9|72126.6|72116.6|72106.7|72096.7|2713
1710849600000|2024-03-19 12:00:00|72113.6|72103.6|72122.7|72112.7|72138.1|72122.6|72109.6|72099.6|4530
1710853200000|2024-03-19 13:00:00|72122.6|72112.6|72133.1|72123.1|72137.5|72127.5|72116.5|72106.5|5603
1710856800000|2024-03-19 14:00:00|72133.2|72123.2|72125.7|72115.7|72133.4|72123.4|72125.2|72115.2|5230
1710860400000|2024-03-19 15:00:00|72125.6|72115.6|72145.3|72135.3|72145.4|72135.4|72124.7|72114.7|3802
1710864000000|2024-03-19 16:00:00|72145.4|72135.4|72136.4|72126.4|72148.4|72138.4|72123.9|72113.9|4322
1710867600000|2024-03-19 17:00:00|72136.3|72126.3|72136.4|72126.4|72145.5|72135.5|72128.2|72112.3|4270
1710871200000|2024-03-19 18:00:00|72136.5|72126.5|72138.2|72128.2|72146.5|72133.4|72135.1|72120.4|3230
1710874800000|2024-03-19 19:00:00|72138.4|72128.4|72145.6|72125.6|72147|72132|72135.7|72122.7|3383
1710878400000|2024-03-19 20:00:00|72145.1|72125.1|72129.8|72109.8|72145.1|72125.1|72119.2|72099.2|1439
1710882000000|2024-03-19 21:00:00|72129.7|72109.7|72142.1|72105.4|72151.7|72111.9|72129.7|72098.6|1044
1710885600000|2024-03-19 22:00:00|72143.3|72103.5|72141|72108.7|72147.5|72118.5|72131.2|72097.9|3496
1710889200000|2024-03-19 23:00:00|72133.9|72113.9|72144.7|72124.7|72146.9|72126.9|72131.2|72111.2|6448
1710892800000|2024-03-20 00:00:00|72144.9|72124.9|72127.7|72117.7|72162.6|72143.2|72127.7|72115.3|3080
1710896400000|2024-03-20 01:00:00|72126.2|72116.2|72123.8|72113.8|72152.4|72140.7|72119.9|72109.9|4817
1710900000000|2024-03-20 02:00:00|72123.6|72113.6|72112.2|72102.2|72129.9|72119.9|72105.7|72095.7|3898
1710903600000|2024-03-20 03:00:00|72112.1|72102.1|72115.4|72105.4|72118.8|72108.8|72107|72097|3421
1710907200000|2024-03-20 04:00:00|72115.5|72105.5|72146.4|72136.4|72147.4|72137.4|72115.5|72105.5|3122
1710910800000|2024-03-20 05:00:00|72146.3|72136.3|72118.1|72108.1|72148|72138|72115|72105|4501
1710914400000|2024-03-20 06:00:00|72119.3|72109.3|72128.5|72118.5|72138.4|72128.4|72115.5|72105.5|4161
1710918000000|2024-03-20 07:00:00|72128.6|72118.6|72132.5|72122.5|72132.5|72122.5|72117.2|72107.2|4219
1710921600000|2024-03-20 08:00:00|72132.4|72122.4|72132.5|72122.5|72148.5|72138.5|72127.7|72117.7|4316
1710925200000|2024-03-20 09:00:00|72132.8|72122.8|72155.6|72145.6|72164.9|72154.9|72128.2|72118.2|4245
1710928800000|2024-03-20 10:00:00|72155.5|72145.5|72135.9|72125.9|72156.9|72146.9|72135.3|72123.6|4066
1710932400000|2024-03-20 11:00:00|72136|72126|72147.9|72137.9|72150.4|72140.4|72125.8|72115.8|3993
1710936000000|2024-03-20 12:00:00|72148|72138|72152.2|72142.2|72158.1|72148.1|72142|72132|2722
1710939600000|2024-03-20 13:00:00|72153.1|72143.1|72163.3|72153.3|72173.6|72163.6|72151.1|72141.1|3523
1710943200000|2024-03-20 14:00:00|72163.4|72153.4|72149.6|72139.6|72164.3|72154.3|72146.3|72136.3|2882
1710946800000|2024-03-20 15:00:00|72149.5|72139.5|72188.8|72178.8|72188.8|72178.8|72145.1|72135.1|2676
1710950400000|2024-03-20 16:00:00|72189|72179|72177.7|72167.7|72192.4|72182.4|72171.6|72161.6|2377
1710954000000|2024-03-20 17:00:00|72177.6|72167.6|72186.9|72132.4|72191.3|72176.9|72169.6|72132.4|2665
1710957600000|2024-03-20 18:00:00|72187.1|72130.8|72092.9|72072.9|72187.1|72168.7|72090.8|72070.8|10473
1710961200000|2024-03-20 19:00:00|72091.8|72071.8|72106.5|72096.5|72128.6|72118|72084.1|72066.9|6078
1710964800000|2024-03-20 20:00:00|72106.6|72096.6|72122.4|72102.4|72122.6|72102.6|72106.6|72091.1|1775
1710968400000|2024-03-20 21:00:00|72121.9|72101.9|72133.8|72113.8|72157.8|72122.3|72121.1|72089.4|4341
1710972000000|2024-03-20 22:00:00|72134.1|72114.1|72099.5|72079.5|72134.8|72114.8|72096.7|72076.7|3924
1710975600000|2024-03-20 23:00:00|72099.6|72079.6|72089.4|72069.4|72102.1|72082.1|72082.9|72062.9|2717
1710979200000|2024-03-21 00:00:00|72089.5|72069.5|72077.4|72067.4|72101.1|72086|72061.3|72046.6|3390
1710982800000|2024-03-21 01:00:00|72077.3|72067.3|72076.1|72066.1|72080.4|72070.4|72039.8|72027.9|3546
1710986400000|2024-03-21 02:00:00|72076.2|72066.2|72103.6|72093.6|72104|72094|72069.1|72059.1|3370
1710990000000|2024-03-21 03:00:00|72103.7|72093.7|72121.2|72111.2|72121.2|72111.2|72101.5|72086.3|2686
1710993600000|2024-03-21 04:00:00|72121.3|72111.3|72126.9|72116.9|72128.1|72118.1|72116.7|72102.1|1581
1710997200000|2024-03-21 05:00:00|72127|72117|72124.8|72114.8|72128.9|72118.9|72118.4|72108.4|2073
1711000800000|2024-03-21 06:00:00|72125|72115|72113.3|72103.3|72125|72115|72103.9|72093.9|2524
1711004400000|2024-03-21 07:00:00|72113.4|72103.4|72129|72119|72130.9|72120.9|72109.2|72099.2|3245
1711008000000|2024-03-21 08:00:00|72129.1|72119.1|72144|72134|72173.9|72163.9|72129|72119|4650
1711011600000|2024-03-21 09:00:00|72143.5|72133.5|72125.4|72115.4|72144.8|72134.8|72119.5|72109.5|4008
1711015200000|2024-03-21 10:00:00|72125.3|72115.3|72145.2|72135.2|72146|72136|72125.2|72115.2|2887
1711018800000|2024-03-21 11:00:00|72145.1|72135.1|72153.8|72133.8|72154.8|72144.8|72136.6|72126.6|2781
1711022400000|2024-03-21 12:00:00|72153.5|72133.5|72145.4|72135.4|72155|72145|72134.2|72115.3|5243
1711026000000|2024-03-21 13:00:00|72145.5|72135.5|72180.8|72160.8|72187.2|72176.1|72145.4|72135.4|6297
1711029600000|2024-03-21 14:00:00|72183.2|72163.2|72196.1|72186.1|72204.9|72193.4|72170.2|72152.3|6226
1711033200000|2024-03-21 15:00:00|72195.8|72185.8|72239.8|72229.8|72239.9|72229.9|72195.2|72181|4745
1711036800000|2024-03-21 16:00:00|72240.1|72230.1|72223.1|72213.1|72242.5|72232.5|72210.9|72200.9|4557
1711040400000|2024-03-21 17:00:00|72223|72213|72233.8|72223.8|72240.4|72230.4|72221.7|72211.7|3791
1711044000000|2024-03-21 18:00:00|72233.9|72223.9|72223.8|72213.8|72239|72229|72222.8|72212.8|3947
1711047600000|2024-03-21 19:00:00|72224.1|72214.1|72226.1|72216.1|72239.1|72224.5|72223.5|72210.9|3548
1711051200000|2024-03-21 20:00:00|72226.2|72216.2|72226.2|72206.2|72231.9|72216.2|72224.9|72204.9|1712
1711054800000|2024-03-21 21:00:00|72225.9|72205.9|72228.3|72208.3|72229.3|72209.3|72224.1|72204.1|1026
1711058400000|2024-03-21 22:00:00|72228.2|72208.2|72226.8|72206.8|72230|72210|72226.1|72206.1|4783
1711062000000|2024-03-21 23:00:00|72226.9|72206.9|72228.3|72208.3|72230.7|72210.7|72223|72203|2198
1711065600000|2024-03-22 00:00:00|72227.5|72207.5|72195.9|72185.9|72229.1|72211|72182|72172|3005
1711069200000|2024-03-22 01:00:00|72195.6|72185.6|72453.9|72433.9|72479.7|72459.7|72192.3|72174.6|7158
1711072800000|2024-03-22 02:00:00|72453.8|72433.8|72562.4|72542.4|72571.7|72551.7|72404|72387.8|8099
1711076400000|2024-03-22 03:00:00|72562.5|72542.5|72608.7|72598.7|72614.6|72600.1|72510.4|72500.4|5625
1711080000000|2024-03-22 04:00:00|72608.8|72598.8|72648|72638|72666.3|72648.4|72589.2|72579.2|4718
1711083600000|2024-03-22 05:00:00|72648.1|72638.1|72617.4|72607.4|72659.4|72648.6|72586|72571.8|5922
1711087200000|2024-03-22 06:00:00|72618|72608|72646.4|72636.4|72654.7|72639.7|72590.7|72579.7|5718
1711090800000|2024-03-22 07:00:00|72646.5|72636.5|72609.1|72589.1|72695.7|72682.9|72589.5|72579.5|6004
1711094400000|2024-03-22 08:00:00|72609.3|72589.3|72685.1|72675.1|72719.3|72708.1|72574.4|72559.2|6438
1711098000000|2024-03-22 09:00:00|72685|72675|72707.1|72697.1|72729.8|72719.8|72655|72645|5634
1711101600000|2024-03-22 10:00:00|72706.2|72696.2|72754.5|72744.5|72758.7|72747.2|72670|72657|4633
1711105200000|2024-03-22 11:00:00|72754.7|72744.7|72781.9|72771.9|72803.5|72793.5|72748.1|72737|5553
1711108800000|2024-03-22 12:00:00|72781.7|72771.7|72681.6|72661.6|72798|72788|72670.3|72655.2|5486
1711112400000|2024-03-22 13:00:00|72681.4|72661.4|72720.7|72700.7|72732.2|72720.9|72673.3|72661|6078
1711116000000|2024-03-22 14:00:00|72719.6|72699.6|72700.7|72690.7|72736.1|72726.1|72680.6|72667.9|4880
1711119600000|2024-03-22 15:00:00|72700.8|72690.8|72713.9|72703.9|72721.4|72711.4|72687.6|72672.7|4508
1711123200000|2024-03-22 16:00:00|72714.1|72704.1|72744.2|72734.2|72759.3|72749.3|72704|72694|4152
1711126800000|2024-03-22 17:00:00|72749.6|72729.6|72777.4|72767.4|72789.6|72774.6|72739.3|72723.7|3119
1711130400000|2024-03-22 18:00:00|72777.5|72767.5|72778.7|72768.7|72791.5|72781.5|72763.7|72753.7|4110
1711134000000|2024-03-22 19:00:00|72779.9|72769.9|72767.6|72747.6|72797.3|72777.3|72760.1|72745.2|3480
1711137600000|2024-03-22 20:00:00|72767.5|72747.5|72767.1|72747.1|72806.3|72763.5|72730|72707.7|7041
1711141200000|2024-03-22 21:00:00|72772|72752|72772|72752|72772|72752|72772|72752|1
1711314000000|2024-03-24 21:00:00|72824.4|72717.5|72804.9|72697.4|72824.4|72717.8|72790.9|72682|260
1711317600000|2024-03-24 22:00:00|72806.7|72687.7|72794.9|72774.9|72819.1|72776|72783.8|72687.7|1387
1711321200000|2024-03-24 23:00:00|72794.8|72774.8|72787.1|72767.1|72817.6|72797.6|72784.6|72764.6|2977
1711324800000|2024-03-25 00:00:00|72786.8|72766.8|72776.2|72756.2|72829.9|72809.9|72745.4|72725.4|4455
1711328400000|2024-03-25 01:00:00|72776.7|72756.7|72429.4|72419.4|72795.2|72781.9|72386.9|72366.9|8469
1711332000000|2024-03-25 02:00:00|72430|72420|72348.9|72338.9|72438.9|72426.1|72331.1|72315|5939
1711335600000|2024-03-25 03:00:00|72349|72339|72447.3|72437.3|72493.6|72473.6|72347.9|72332.7|5126
1711339200000|2024-03-25 04:00:00|72447.2|72437.2|72464.1|72454.1|72472.2|72457.5|72434.5|72424.5|2963
1711342800000|2024-03-25 05:00:00|72464|72454|72493.2|72473.2|72496.1|72481.6|72455.9|72442.6|3988
1711346400000|2024-03-25 06:00:00|72493.4|72473.4|72494.9|72484.9|72529|72519|72480.7|72470.7|4739
1711350000000|2024-03-25 07:00:00|72495|72485|72477.8|72467.8|72514|72504|72411.4|72396|4389
1711353600000|2024-03-25 08:00:00|72477.5|72467.5|72494.4|72484.4|72542.1|72532.1|72422|72405.2|5405
1711357200000|2024-03-25 09:00:00|72494.5|72484.5|72527.4|72517.4|72538.2|72528.2|72484.1|72474.1|4075
1711360800000|2024-03-25 10:00:00|72527.5|72517.5|72537.9|72527.9|72546.7|72534.5|72502.8|72489.7|3077
1711364400000|2024-03-25 11:00:00|72537.8|72527.8|72514.5|72504.5|72551.5|72535.3|72504.6|72494.6|2849
1711368000000|2024-03-25 12:00:00|72514.4|72504.4|72483.1|72473.1|72516.3|72505.6|72459.8|72449.8|5245
1711371600000|2024-03-25 13:00:00|72483.2|72473.2|72530.8|72510.8|72530.8|72519.2|72469.7|72453.7|5219
1711375200000|2024-03-25 14:00:00|72531.2|72511.2|72517.9|72507.9|72534.3|72520.9|72497.3|72487.3|4488
1711378800000|2024-03-25 15:00:00|72517.8|72507.8|72482.2|72472.2|72523.4|72513.4|72477.3|72467.3|3832
1711382400000|2024-03-25 16:00:00|72482.4|72472.4|72519.7|72509.7|72519.8|72509.8|72479.7|72469.7|3739
1711386000000|2024-03-25 17:00:00|72519.8|72509.8|72526.7|72516.7|72535.8|72522.9|72506.8|72492.7|3895
1711389600000|2024-03-25 18:00:00|72526.9|72516.9|72540.5|72530.5|72546.4|72533.3|72526.8|72516.8|2642
1711393200000|2024-03-25 19:00:00|72540.4|72530.4|72536.6|72526.6|72547.6|72532.9|72532.8|72517|3146
1711396800000|2024-03-25 20:00:00|72536.5|72526.5|72539.7|72519.7|72546.1|72526.6|72536.4|72518.2|1355
1711400400000|2024-03-25 21:00:00|72541.1|72521.1|72546.2|72490.5|72566.2|72526.2|72538.5|72471.6|5162
1711404000000|2024-03-25 22:00:00|72545.2|72488|72543.4|72507|72553.4|72518.4|72533.4|72484.7|3041
1711407600000|2024-03-25 23:00:00|72543|72509.5|72550.3|72530.3|72552.3|72532.3|72529.5|72501|2446
1711411200000|2024-03-26 00:00:00|72549.8|72529.8|72481.7|72461.7|72550.7|72530.7|72479.1|72459.1|4197
1711414800000|2024-03-26 01:00:00|72479.8|72459.8|72471.5|72461.5|72511.4|72491.4|72384.4|72364.4|7693
1711418400000|2024-03-26 02:00:00|72471.4|72461.4|72461.3|72451.3|72487.2|72476.4|72448.3|72434|5411
1711422000000|2024-03-26 03:00:00|72461.2|72451.2|72467.6|72457.6|72477.3|72467.3|72450.1|72440.1|4056
1711425600000|2024-03-26 04:00:00|72467.5|72457.5|72472.8|72462.8|72479.4|72469.4|72463|72453|2037
1711429200000|2024-03-26 05:00:00|72472.9|72462.9|72462.7|72452.7|72478.5|72468.5|72442.9|72432.4|3899
1711432800000|2024-03-26 06:00:00|72463.1|72453.1|72436|72416|72465.9|72455.9|72412.9|72395.2|4404
1711436400000|2024-03-26 07:00:00|72435.9|72415.9|72488|72478|72503.7|72493.7|72422.5|72406.6|4873
1711440000000|2024-03-26 08:00:00|72487.9|72477.9|72493.3|72483.3|72499.6|72488.7|72472.6|72462.6|5068
1711443600000|2024-03-26 09:00:00|72493.4|72483.4|72461|72451|72499.6|72489.6|72444.8|72428.5|4936
1711447200000|2024-03-26 10:00:00|72461.1|72451.1|72464.7|72454.7|72472.6|72460.8|72443.4|72428.6|4282
1711450800000|2024-03-26 11:00:00|72464.9|72454.9|72454.2|72444.2|72466.1|72456.1|72443.9|72433.9|4205
1711454400000|2024-03-26 12:00:00|72454.3|72444.3|72489.2|72479.2|72496.4|72486.4|72450.1|72435.5|3342
1711458000000|2024-03-26 13:00:00|72489.1|72479.1|72487.2|72467.2|72510|72499.7|72467.4|72457.4|4270
1711461600000|2024-03-26 14:00:00|72487.1|72467.1|72517.9|72507.9|72533.2|72523.2|72479.3|72464.6|4252
1711465200000|2024-03-26 15:00:00|72517.7|72507.7|72487|72477|72526.6|72516.6|72483.3|72473.3|3325
1711468800000|2024-03-26 16:00:00|72487.1|72477.1|72494.9|72484.9|72517.2|72506.1|72479.7|72469.5|3261
1711472400000|2024-03-26 17:00:00|72495|72485|72490.8|72480.8|72497|72487|72481.9|72469.7|2272
1711476000000|2024-03-26 18:00:00|72490.7|72480.7|72484.4|72464.4|72491.2|72481.2|72480.6|72463.6|1998
1711479600000|2024-03-26 19:00:00|72484.5|72464.5|72484.6|72474.6|72492.5|72478.8|72478.2|72463|2118
1711483200000|2024-03-26 20:00:00|72485|72475|72496|72476|72501.5|72481.5|72484.8|72471.8|1560
1711486800000|2024-03-26 21:00:00|72497.8|72477.8|72496.1|72476.1|72508.7|72480.5|72494|72468.4|1385
1711490400000|2024-03-26 22:00:00|72496.9|72476.9|72498.3|72478.3|72537.9|72482.3|72492.8|72468.4|2193
1711494000000|2024-03-26 23:00:00|72500.4|72480.4|72486.7|72466.7|72506.6|72486.6|72481.5|72461.5|1810
1711497600000|2024-03-27 00:00:00|72486.3|72466.3|72490.7|72470.7|72507.9|72491.5|72473.3|72453.3|2999
1711501200000|2024-03-27 01:00:00|72490.8|72470.8|72576.6|72566.6|72594.1|72578.9|72476.1|72456.1|5442
1711504800000|2024-03-27 02:00:00|72578.8|72568.8|72575.1|72565.1|72586.6|72576.6|72553|72543|4277
1711508400000|2024-03-27 03:00:00|72575.2|72565.2|72542.2|72532.2|72581.9|72571.9|72539.8|72525.2|3438
1711512000000|2024-03-27 04:00:00|72542.3|72532.3|72558.8|72548.8|72562.4|72552.4|72531.3|72521.3|1897
1711515600000|2024-03-27 05:00:00|72558.7|72548.7|72576.7|72566.7|72581.6|72571.6|72558.3|72546|2947
1711519200000|2024-03-27 06:00:00|72576.8|72566.8|72568.1|72558.1|72577.5|72567.5|72537.7|72527.7|3822
1711522800000|2024-03-27 07:00:00|72567.8|72557.8|72553.1|72543.1|72581.2|72571.2|72544.6|72534.6|3599
1711526400000|2024-03-27 08:00:00|72552.7|72542.7|72554.9|72544.9|72576.6|72566.6|72548.9|72535|3667
1711530000000|2024-03-27 09:00:00|72555.2|72545.2|72542.1|72532.1|72559.9|72549.9|72506.3|72496.3|4482
1711533600000|2024-03-27 10:00:00|72541.4|72531.4|72541.2|72531.2|72549.2|72539.2|72479.6|72469.6|3657
1711537200000|2024-03-27 11:00:00|72541.3|72531.3|72552.4|72542.4|72563.8|72553.8|72516.8|72506.8|3429
1711540800000|2024-03-27 12:00:00|72552.9|72542.9|72581.7|72571.7|72585.2|72575.2|72550.5|72540.5|4923
1711544400000|2024-03-27 13:00:00|72581.8|72571.8|72596.1|72586.1|72610|72600|72579.3|72569.3|5598
1711548000000|2024-03-27 14:00:00|72596|72586|72553.2|72543.2|72601.9|72591.9|72537.3|72527.3|5379
1711551600000|2024-03-27 15:00:00|72553.3|72543.3|72559.3|72549.3|72562.6|72552.6|72534.2|72524.2|5561
1711555200000|2024-03-27 16:00:00|72559.4|72549.4|72558.3|72548.3|72562.9|72552.9|72541.4|72531.4|4057
1711558800000|2024-03-27 17:00:00|72558.2|72548.2|72551.5|72541.5|72565.9|72555.9|72547.3|72537.3|3791
1711562400000|2024-03-27 18:00:00|72551.4|72541.4|72555.3|72545.3|72563.6|72549.9|72549.7|72539.7|3469
1711566000000|2024-03-27 19:00:00|72554.9|72544.9|72541|72531|72556.9|72546.9|72540.6|72530.1|4105
1711569600000|2024-03-27 20:00:00|72541.2|72531.2|72548.7|72528.7|72552.4|72532.4|72541.2|72524.1|1762
1711573200000|2024-03-27 21:00:00|72549.4|72529.4|72556.4|72520.4|72559.5|72530.9|72546.4|72518.2|724
1711576800000|2024-03-27 22:00:00|72558.3|72519.7|72583.1|72563.1|72588.9|72566|72552.1|72514.4|3560
1711580400000|2024-03-27 23:00:00|72583.4|72563.4|72596|72576|72597.1|72579.2|72580.6|72560.6|2162
1711584000000|2024-03-28 00:00:00|72595.8|72575.8|72603.7|72583.7|72615.1|72595.1|72563.7|72543.7|4202
1711587600000|2024-03-28 01:00:00|72603.6|72583.6|72556.3|72546.3|72616.3|72600.1|72542.5|72527.8|5434
1711591200000|2024-03-28 02:00:00|72556.2|72546.2|72525.7|72505.7|72567.4|72554.4|72473.3|72463.3|5941
1711594800000|2024-03-28 03:00:00|72526.2|72506.2|72513.9|72503.9|72532.5|72522.5|72481|72466.7|4528
1711598400000|2024-03-28 04:00:00|72514.4|72504.4|72485.3|72475.3|72517.9|72507.2|72473.8|72463.8|3806
1711602000000|2024-03-28 05:00:00|72486.2|72476.2|72522.8|72512.8|72529.3|72519.3|72446|72436|5264
1711605600000|2024-03-28 06:00:00|72522.7|72512.7|72537.3|72527.3|72543.2|72533.2|72513.8|72502|4738
1711609200000|2024-03-28 07:00:00|72537.2|72527.2|72574.4|72564.4|72584.8|72571.3|72536.7|72526.7|4373
1711612800000|2024-03-28 08:00:00|72574.5|72564.5|72605|72595|72609.4|72597.1|72566.2|72556.2|4455
1711616400000|2024-03-28 09:00:00|72605.5|72595.5|72646.9|72636.9|72659.2|72648.2|72604.3|72590.2|5066
1711620000000|2024-03-28 10:00:00|72647|72637|72638.2|72628.2|72647.1|72637.1|72617.3|72605.4|4508
1711623600000|2024-03-28 11:00:00|72638.4|72628.4|72653.9|72643.9|72683.7|72666.5|72624.6|72610.7|4513
1711627200000|2024-03-28 12:00:00|72654|72644|72621.6|72611.6|72667.8|72657.3|72619.6|72606.5|4404
1711630800000|2024-03-28 13:00:00|72621.7|72611.7|72591.2|72571.2|72634.7|72621.1|72585.4|72566.7|4600
1711634400000|2024-03-28 14:00:00|72590.6|72570.6|72601.8|72581.8|72633.7|72623.7|72572.5|72552.5|5346
1711638000000|2024-03-28 15:00:00|72601|72581|72615.7|72605.7|72626.7|72616.7|72580.4|72570.4|3977
1711641600000|2024-03-28 16:00:00|72615.6|72605.6|72613.2|72603.2|72631.7|72616.8|72592|72582|3851
1711645200000|2024-03-28 17:00:00|72618.2|72598.2|72633.5|72623.5|72634.1|72624.1|72609.9|72593.5|1887
1711648800000|2024-03-28 18:00:00|72633.4|72623.4|72627.2|72617.2|72634.4|72623.4|72626.1|72611.9|1498
1711652400000|2024-03-28 19:00:00|72627.3|72617.3|72628.5|72618.5|72631.8|72618.8|72624.2|72611.2|1232
1711656000000|2024-03-28 20:00:00|72628.6|72618.6|72632.6|72612.6|72638.4|72620.7|72628.3|72611|1448
1711659600000|2024-03-28 21:00:00|72632|72612|72631.9|72611.9|72641.4|72615.2|72631|72607.2|877
1711663200000|2024-03-28 22:00:00|72632|72612|72629.6|72609.6|72635.1|72613.3|72624.8|72604.8|1551
1711666800000|2024-03-28 23:00:00|72629.5|72609.5|72630.4|72610.4|72633.2|72613.2|72628.7|72608.7|1234
1711670400000|2024-03-29 00:00:00|72630.6|72610.6|72640.4|72620.4|72654.9|72634.9|72630.2|72610.2|2240
1711674000000|2024-03-29 01:00:00|72640.5|72620.5|72600.1|72580.1|72642|72622|72585.3|72565.3|2081
1711677600000|2024-03-29 02:00:00|72600|72580|72595.5|72575.5|72604.9|72584.9|72571.9|72554.1|1323
1711681200000|2024-03-29 03:00:00|72595.4|72575.4|72587|72567|72603.6|72589.4|72581.5|72564|931
1711684800000|2024-03-29 04:00:00|72587.1|72567.1|72585.5|72565.5|72597.7|72578.8|72574.8|72559.8|893
1711688400000|2024-03-29 05:00:00|72585.6|72565.6|72565.4|72545.4|72590.2|72574|72551.8|72531.8|1050
1711692000000|2024-03-29 06:00:00|72565.5|72545.5|72563.6|72543.6|72588.4|72568.4|72563.3|72543.3|1355
1711695600000|2024-03-29 07:00:00|72563.7|72543.7|72592.3|72572.3|72592.6|72572.6|72553.8|72533.8|1870
1711699200000|2024-03-29 08:00:00|72592.4|72572.4|72581.6|72561.6|72596.2|72578|72576.9|72556.9|2902
1711702800000|2024-03-29 09:00:00|72582.9|72562.9|72570.4|72550.4|72594.2|72576.6|72560.3|72540.3|2363
1711706400000|2024-03-29 10:00:00|72572.4|72552.4|72552.5|72532.5|72573.5|72553.5|72551.4|72531.4|2294
1711710000000|2024-03-29 11:00:00|72552.7|72532.7|72563.1|72543.1|72568.9|72549.4|72550.2|72531.9|1295
1711713600000|2024-03-29 12:00:00|72563|72543|72552.1|72532.1|72570.9|72550.9|72548.5|72528.5|3572
1711717200000|2024-03-29 13:00:00|72552.4|72532.4|72550.9|72530.9|72559.9|72539.9|72546|72526|3181
1711720800000|2024-03-29 14:00:00|72550.8|72530.8|72549.6|72529.6|72552.9|72532.9|72548.2|72528.2|1817
1711724400000|2024-03-29 15:00:00|72549.7|72529.7|72552.4|72532.4|72553.6|72536.9|72546.4|72526.9|1233
1711728000000|2024-03-29 16:00:00|72552.3|72532.3|72573|72553|72584.8|72562.6|72552.3|72532.3|1753
1711731600000|2024-03-29 17:00:00|72573.2|72553.2|72582.7|72562.7|72585.2|72565.2|72567.3|72547.3|2391
1711735200000|2024-03-29 18:00:00|72582.9|72562.9|72583.5|72563.5|72593.9|72569.6|72580.2|72554.3|1519
1711738800000|2024-03-29 19:00:00|72584|72564|72580.4|72560.4|72600.9|72570.6|72578.6|72546.1|2468
1711742400000|2024-03-29 20:00:00|72580.8|72560.8|72588.6|72568.6|72611.5|72569.6|72576.2|72538.1|3420
1711746000000|2024-03-29 21:00:00|72587|72567|72590.5|72570.5|72590.5|72570.5|72587|72567|2
1711915200000|2024-03-31 20:00:00|72584.9|72562.9|72570.3|72548.3|72618.7|72563|72564|72490|44
1711918800000|2024-03-31 21:00:00|72576.7|72554.7|72601.7|72529.8|72639|72557.6|72575.6|72503.9|332
1711922400000|2024-03-31 22:00:00|72601.6|72531.1|72580|72525|72626.7|72536.2|72556.7|72504.4|3028
1711926000000|2024-03-31 23:00:00|72580.9|72524.1|72518.7|72498.7|72584.4|72547.6|72512.6|72492.6|4624
1711929600000|2024-04-01 00:00:00|72518.3|72498.3|72527.3|72507.3|72547.2|72527.2|72505.8|72485.8|5154
1711933200000|2024-04-01 01:00:00|72527.2|72507.2|72543.6|72533.6|72581.9|72561.9|72495.2|72475.2|5855
1711936800000|2024-04-01 02:00:00|72543.7|72533.7|72509.1|72489.1|72548.8|72534.1|72487.6|72470.4|4300
1711940400000|2024-04-01 03:00:00|72508.9|72488.9|72488.6|72478.6|72531.3|72516|72488.6|72476.5|3230
1711944000000|2024-04-01 04:00:00|72488.5|72478.5|72528.9|72508.9|72531.3|72516.2|72486.6|72471.5|3349
1711947600000|2024-04-01 05:00:00|72529.5|72509.5|72529.3|72509.3|72558.3|72538.3|72522.1|72506.1|3234
1711951200000|2024-04-01 06:00:00|72531|72511|72534.3|72514.3|72543.9|72527.1|72519.6|72499.6|3185
1711954800000|2024-04-01 07:00:00|72534.4|72514.4|72512.9|72492.9|72534.5|72518.1|72505|72485.8|3592
1711958400000|2024-04-01 08:00:00|72512.8|72492.8|72504.5|72494.5|72515.3|72500.1|72495|72480|2334
1711962000000|2024-04-01 09:00:00|72505.3|72495.3|72519.9|72499.9|72521|72506.1|72500.2|72485.2|2515
1711965600000|2024-04-01 10:00:00|72520|72500|72537.6|72527.6|72546.8|72529.4|72519.7|72499.7|2401
1711969200000|2024-04-01 11:00:00|72537.2|72527.2|72538.6|72518.6|72545.6|72527.5|72527.2|72512|3775
1711972800000|2024-04-01 12:00:00|72537.8|72517.8|72528.9|72518.9|72557.2|72542.1|72520.9|72505.9|5018
1711976400000|2024-04-01 13:00:00|72529.1|72519.1|72548.9|72528.9|72558.9|72543.7|72527.3|72512.7|5742
1711980000000|2024-04-01 14:00:00|72550.8|72530.8|72597.4|72577.4|72608.3|72592.6|72550.8|72529.7|6015
1711983600000|2024-04-01 15:00:00|72597.3|72577.3|72623.4|72603.4|72632|72612|72590|72573.2|4891
1711987200000|2024-04-01 16:00:00|72623.5|72603.5|72621.7|72601.7|72634.3|72617.5|72616.5|72596.5|3819
1711990800000|2024-04-01 17:00:00|72621.6|72601.6|72611.5|72591.5|72621.8|72601.8|72606|72586|3931
1711994400000|2024-04-01 18:00:00|72611.4|72591.4|72617|72597|72618.7|72601.8|72605.5|72590.3|3374
1711998000000|2024-04-01 19:00:00|72616.9|72596.9|72609.7|72589.7|72618.6|72598.6|72596.1|72576.1|3170
1712001600000|2024-04-01 20:00:00|72609.8|72589.8|72605.3|72585.3|72613.4|72593.4|72601.1|72581.1|1499
1712005200000|2024-04-01 21:00:00|72605.4|72585.4|72616.9|72575.9|72637.3|72585.4|72605.4|72567.1|2959
1712008800000|2024-04-01 22:00:00|72617.2|72574.4|72599|72579|72619.4|72589.3|72598.5|72570.9|2617
1712012400000|2024-04-01 23:00:00|72598.9|72578.9|72618.1|72598.1|72619.3|72599.3|72596.1|72576.1|4002
1712016000000|2024-04-02 00:00:00|72618.2|72598.2|72621.9|72601.9|72628.9|72608.9|72595.8|72575.8|5252
1712019600000|2024-04-02 01:00:00|72622|72602|72621.5|72601.5|72642.1|72624.4|72585|72570.1|6181
1712023200000|2024-04-02 02:00:00|72616.2|72606.2|72627.1|72617.1|72667.8|72657.8|72607.9|72597.9|5586
1712026800000|2024-04-02 03:00:00|72627.2|72617.2|72631.3|72621.3|72636.5|72626.5|72613.4|72603.4|4204
1712030400000|2024-04-02 04:00:00|72631.2|72621.2|72642.2|72632.2|72648.3|72638.3|72624.2|72612.1|3272
1712034000000|2024-04-02 05:00:00|72642|72632|72651.5|72641.5|72653.8|72643.8|72637.4|72627.4|4055
1712037600000|2024-04-02 06:00:00|72650.4|72640.4|72643|72633|72652.9|72641.6|72631.6|72616.7|2928
1712041200000|2024-04-02 07:00:00|72643.1|72633.1|72621.5|72611.5|72647.6|72637.6|72614|72604|3616
1712044800000|2024-04-02 08:00:00|72621.7|72611.7|72621.4|72611.4|72635.5|72623.8|72607.2|72591.9|3383
1712048400000|2024-04-02 09:00:00|72621.5|72611.5|72623|72613|72631.8|72617.4|72605.1|72590.7|2788
1712052000000|2024-04-02 10:00:00|72623.1|72613.1|72634.2|72624.2|72648.3|72633.4|72622.3|72612.3|2737
1712055600000|2024-04-02 11:00:00|72634.1|72624.1|72626.5|72616.5|72644.1|72634.1|72624.6|72609.2|2350
1712059200000|2024-04-02 12:00:00|72626.3|72616.3|72631.2|72621.2|72641.2|72631.2|72616.6|72606.6|3999
1712062800000|2024-04-02 13:00:00|72631.3|72621.3|72579.3|72559.3|72632.5|72622.5|72573.8|72553.8|5361
1712066400000|2024-04-02 14:00:00|72578|72558|72562.3|72552.3|72590.3|72570.3|72526.5|72516.5|5533
1712070000000|2024-04-02 15:00:00|72562.4|72552.4|72560.6|72550.6|72576.7|72565.2|72541.4|72526.5|4384
1712073600000|2024-04-02 16:00:00|72560.8|72550.8|72568.2|72558.2|72584.5|72569.6|72560.7|72540.8|2797
1712077200000|2024-04-02 17:00:00|72568|72558|72566.6|72556.6|72574.2|72560|72559.2|72546.5|2641
1712080800000|2024-04-02 18:00:00|72566.5|72556.5|72585.1|72565.1|72585.6|72570.3|72555.4|72545.4|2735
1712084400000|2024-04-02 19:00:00|72585|72565|72560.7|72540.7|72585.5|72570.1|72557.5|72540.5|3566
1712088000000|2024-04-02 20:00:00|72560.4|72540.4|72554.5|72534.5|72567.5|72547.5|72553.2|72533.2|2284
1712091600000|2024-04-02 21:00:00|72554.4|72534.4|72572.4|72537.1|72590.2|72538.9|72553.8|72529|2480
1712095200000|2024-04-02 22:00:00|72572.8|72537.2|72569.9|72549.9|72572.8|72550.5|72560.4|72534.2|2433
1712098800000|2024-04-02 23:00:00|72569.8|72549.8|72573.1|72553.1|72577.9|72557.9|72565.8|72545.8|2775
1712102400000|2024-04-03 00:00:00|72572.8|72552.8|72581.8|72561.8|72584.6|72566.7|72559.5|72539.5|4483
1712106000000|2024-04-03 01:00:00|72581.7|72561.7|72571.1|72561.1|72606.7|72593.7|72568.9|72553.1|5007
1712109600000|2024-04-03 02:00:00|72571.2|72561.2|72553.3|72543.3|72576.4|72566.4|72531.8|72511.8|4191
1712113200000|2024-04-03 03:00:00|72553.4|72543.4|72520.4|72510.4|72554.5|72544.5|72519.3|72504.2|2959
1712116800000|2024-04-03 04:00:00|72520.5|72510.5|72535.2|72525.2|72535.5|72525.5|72517|72507|2194
1712120400000|2024-04-03 05:00:00|72534.9|72524.9|72535.4|72525.4|72547.2|72537.2|72532.7|72518.2|3237
1712124000000|2024-04-03 06:00:00|72535.5|72525.5|72563.5|72553.5|72574.6|72564.6|72535.5|72525.5|3453
1712127600000|2024-04-03 07:00:00|72563.4|72553.4|72583.5|72573.5|72594.1|72578.6|72562.6|72547|3379
1712131200000|2024-04-03 08:00:00|72583.4|72573.4|72603.1|72593.1|72617.4|72607.4|72576.5|72566.5|3327
1712134800000|2024-04-03 09:00:00|72603|72593|72620.3|72600.3|72638.7|72618.7|72586.5|72567.8|3612
1712138400000|2024-04-03 10:00:00|72619.5|72599.5|72615.5|72605.5|72630.8|72615.3|72609.4|72593.4|2646
1712142000000|2024-04-03 11:00:00|72615.7|72605.7|72617|72607|72628.1|72614.1|72593.7|72578|2779
1712145600000|2024-04-03 12:00:00|72617.1|72607.1|72619|72609|72638.6|72627.8|72603.2|72579.1|6396
1712149200000|2024-04-03 13:00:00|72618.9|72608.9|72625.1|72605.1|72628.8|72609.5|72596.3|72583.9|5495
1712152800000|2024-04-03 14:00:00|72623.4|72603.4|72536.8|72526.8|72623.4|72603.4|72535.3|72525.3|7025
1712156400000|2024-04-03 15:00:00|72536.9|72526.9|72524.3|72514.3|72555.1|72545.1|72518|72503.9|5199
1712160000000|2024-04-03 16:00:00|72524|72514|72511.6|72501.6|72550.7|72530.7|72487.1|72471|4910
1712163600000|2024-04-03 17:00:00|72511.3|72501.3|72500.7|72490.7|72529.5|72516|72500.3|72483.8|3703
1712167200000|2024-04-03 18:00:00|72500.6|72490.6|72489.7|72479.7|72507.4|72492.8|72488.3|72475|3044
1712170800000|2024-04-03 19:00:00|72489.8|72479.8|72497|72477|72507|72491.1|72486.4|72474.5|3124
1712174400000|2024-04-03 20:00:00|72496.9|72476.9|72497.6|72477.6|72499|72479|72494.5|72474.5|1118
1712178000000|2024-04-03 21:00:00|72497.5|72477.5|72501.3|72481.3|72521.2|72482.7|72496.7|72466.5|2400
1712181600000|2024-04-03 22:00:00|72500.7|72480.7|72500.6|72480.6|72503|72483|72495|72475|3110
1712185200000|2024-04-03 23:00:00|72500.7|72480.7|72504.6|72484.6|72508|72488|72492.1|72472.1|2181
1712188800000|2024-04-04 00:00:00|72504.5|72484.5|72493.2|72473.2|72510|72490|72485.1|72465.1|3714
1712192400000|2024-04-04 01:00:00|72493.3|72473.3|72500.7|72480.7|72511.7|72491.7|72490.3|72470.7|4350
1712196000000|2024-04-04 02:00:00|72501.1|72481.1|72500.3|72490.3|72509.2|72492.5|72483.2|72468|3560
1712199600000|2024-04-04 03:00:00|72500.5|72490.5|72501.2|72481.2|72517.6|72507.6|72496.7|72479.4|2852
1712203200000|2024-04-04 04:00:00|72501.1|72481.1|72500.9|72480.9|72501.5|72486.9|72490.7|72474.2|2928
1712206800000|2024-04-04 05:00:00|72500.5|72480.5|72482.1|72462.1|72501.2|72486.2|72475.3|72460.4|3042
1712210400000|2024-04-04 06:00:00|72482|72462|72514.9|72494.9|72522.5|72507|72463.4|72446.7|4468
1712214000000|2024-04-04 07:00:00|72515|72495|72458.1|72448.1|72515.5|72503.5|72456.8|72441.3|4708
1712217600000|2024-04-04 08:00:00|72458|72448|72485.2|72475.2|72493.7|72481.3|72456.9|72441.8|4309
1712221200000|2024-04-04 09:00:00|72485.1|72475.1|72483.9|72473.9|72508.8|72491.7|72478.9|72467.7|4279
1712224800000|2024-04-04 10:00:00|72484|72474|72477.3|72467.3|72489|72475.7|72470|72454.5|3492
1712228400000|2024-04-04 11:00:00|72476.8|72466.8|72514.3|72494.3|72515.2|72500.1|72475.1|72464.9|3860
1712232000000|2024-04-04 12:00:00|72513.3|72493.3|72481.8|72461.8|72516.8|72503.3|72476.6|72456.6|3700
1712235600000|2024-04-04 13:00:00|72481.4|72461.4|72439.6|72419.6|72482.7|72463.2|72428.1|72414|3969
1712239200000|2024-04-04 14:00:00|72439.7|72419.7|72455.4|72435.4|72462.8|72447.4|72424.5|72408.1|3301
1712242800000|2024-04-04 15:00:00|72455.5|72435.5|72460.5|72440.5|72469.1|72449.1|72453.4|72435.5|2382
1712246400000|2024-04-04 16:00:00|72460.6|72440.6|72475.8|72455.8|72476.6|72456.6|72454.4|72434.4|1840
1712250000000|2024-04-04 17:00:00|72475.9|72455.9|72487|72467|72487.1|72467.1|72469.3|72449.3|1892
1712253600000|2024-04-04 18:00:00|72487.4|72467.4|72495.4|72475.4|72506.4|72486.4|72484.8|72464.8|4100
1712257200000|2024-04-04 19:00:00|72495.3|72475.3|72519.1|72499.1|72537.7|72517.7|72494.5|72474.5|4793
1712260800000|2024-04-04 20:00:00|72519|72499|72522|72470.2|72525.3|72505.3|72512.6|72454.5|1282
1712264400000|2024-04-04 21:00:00|72521.3|72467.2|72526.5|72470.2|72549.9|72473.7|72510.5|72440.3|12646
1712268000000|2024-04-04 22:00:00|72519.9|72469.7|72523.1|72481.1|72534.3|72497.7|72501.7|72451.3|8764
1712271600000|2024-04-04 23:00:00|72521.5|72482.5|72506.6|72486.6|72528.4|72499.2|72495.8|72475.2|5303
1712275200000|2024-04-05 00:00:00|72506.5|72486.5|72459.5|72439.5|72513.4|72493.4|72448.9|72428.9|4884
1712278800000|2024-04-05 01:00:00|72459.9|72439.9|72522.3|72502.3|72534.1|72517.6|72458.9|72438.9|5236
1712282400000|2024-04-05 02:00:00|72522.4|72502.4|72526.7|72506.7|72539.6|72519.6|72509.3|72494|3664
1712286000000|2024-04-05 03:00:00|72526.8|72506.8|72513.8|72503.8|72532.8|72516.7|72511.1|72495.2|3015
1712289600000|2024-04-05 04:00:00|72513.6|72503.6|72489|72479|72518.9|72503.6|72488.6|72473.6|1869
1712293200000|2024-04-05 05:00:00|72489.1|72479.1|72462.4|72442.4|72496.3|72481.3|72454.2|72439.2|2934
1712296800000|2024-04-05 06:00:00|72462.5|72442.5|72474.1|72464.1|72479.3|72468.1|72455.6|72437.7|3108
1712300400000|2024-04-05 07:00:00|72474.2|72464.2|72455.5|72445.5|72479.7|72466.7|72451.6|72441.1|3110
1712304000000|2024-04-05 08:00:00|72455.4|72445.4|72440.5|72430.5|72464|72448.3|72428.8|72414|3587
1712307600000|2024-04-05 09:00:00|72445.5|72425.5|72424|72404|72446.3|72432.1|72408.4|72390.6|3214
1712311200000|2024-04-05 10:00:00|72424.1|72404.1|72419.7|72409.7|72439|72422.2|72411.4|72395.6|3282
1712314800000|2024-04-05 11:00:00|72419.5|72409.5|72436.8|72416.8|72449.1|72437|72418.9|72408.9|2847
1712318400000|2024-04-05 12:00:00|72436.9|72416.9|72503.8|72483.8|72528.7|72510.3|72411.6|72375.9|7321
1712322000000|2024-04-05 13:00:00|72503|72483|72531.4|72521.4|72551.7|72536.4|72491.5|72471.5|6747
1712325600000|2024-04-05 14:00:00|72531.5|72521.5|72533.7|72513.7|72557.5|72541.9|72514.2|72503.3|7255
1712329200000|2024-04-05 15:00:00|72533.6|72513.6|72473.7|72463.7|72551.2|72534.9|72471|72461|5920
1712332800000|2024-04-05 16:00:00|72473.4|72463.4|72466.3|72456.3|72486.9|72471.2|72465.4|72450.9|4021
1712336400000|2024-04-05 17:00:00|72466.1|72456.1|72491.3|72471.3|72493.4|72473.6|72450.3|72434.5|4319
1712340000000|2024-04-05 18:00:00|72491.4|72471.4|72495.7|72475.7|72496.1|72481.1|72478.2|72462.4|4319
1712343600000|2024-04-05 19:00:00|72495.8|72475.8|72496.5|72476.5|72504.2|72484.2|72487.3|72470.8|4170
1712347200000|2024-04-05 20:00:00|72496.6|72476.6|72493.8|72473.8|72500.5|72480.5|72481.4|72461.4|2118
1712520000000|2024-04-07 20:00:00|72501|72479|72512.6|72466.4|72555.3|72487|72491|72413|3203
1712523600000|2024-04-07 21:00:00|72515.2|72463.8|72520.7|72452.1|72530.5|72490|72498.1|72444.1|11394
1712527200000|2024-04-07 22:00:00|72521.1|72448.2|72555.4|72490.9|72579.7|72504.4|72514.2|72439.5|5040
1712530800000|2024-04-07 23:00:00|72552.7|72497.1|72528.1|72508.1|72564.8|72518.3|72512.9|72467|9908
1712534400000|2024-04-08 00:00:00|72528|72508|72545.1|72525.1|72558.8|72540.1|72527.3|72507.3|4965
1712538000000|2024-04-08 01:00:00|72545.4|72525.4|72509.3|72499.3|72545.4|72525.4|72436.8|72416.8|7919
1712541600000|2024-04-08 02:00:00|72509.1|72499.1|72480.8|72470.8|72511.3|72501.3|72477.8|72467.8|6360
1712545200000|2024-04-08 03:00:00|72480.7|72470.7|72493.5|72483.5|72503|72488.6|72468.9|72458.9|5669
1712548800000|2024-04-08 04:00:00|72493.6|72483.6|72492.7|72482.7|72497.7|72487.7|72491.9|72481.9|2947
1712552400000|2024-04-08 05:00:00|72492.8|72482.8|72486.4|72476.4|72493.1|72483.1|72460.5|72445.3|4602
1712556000000|2024-04-08 06:00:00|72486|72476|72465.9|72455.9|72486.7|72476.7|72464.3|72454.3|4682
1712559600000|2024-04-08 07:00:00|72465.4|72455.4|72473|72463|72479.3|72469.3|72462.5|72450|4226
1712563200000|2024-04-08 08:00:00|72473.1|72463.1|72483|72473|72489.4|72479.4|72466.7|72456.7|4719
1712566800000|2024-04-08 09:00:00|72483.1|72473.1|72485|72475|72499.1|72484.6|72482.1|72470.7|3904
1712570400000|2024-04-08 10:00:00|72485.1|72475.1|72453.9|72443.9|72493.8|72483.8|72449.3|72438.7|3672
1712574000000|2024-04-08 11:00:00|72454.2|72444.2|72472.6|72462.6|72481.5|72462.7|72450.9|72440.9|4030
1712577600000|2024-04-08 12:00:00|72472.7|72462.7|72474.5|72464.5|72493.7|72483.7|72469.7|72459.7|3911
1712581200000|2024-04-08 13:00:00|72474.4|72464.4|72421.8|72411.8|72474.4|72464.4|72416|72406|5320
1712584800000|2024-04-08 14:00:00|72421.9|72411.9|72441.3|72431.3|72453.6|72443.6|72421.9|72411.9|4863
1712588400000|2024-04-08 15:00:00|72441.2|72431.2|72429.9|72419.9|72449.4|72436.1|72423.6|72408.9|3953
1712592000000|2024-04-08 16:00:00|72434.7|72414.7|72445.3|72435.3|72463.1|72446.6|72433.4|72413.4|3047
1712595600000|2024-04-08 17:00:00|72445.2|72435.2|72449.2|72429.2|72454.6|72436.9|72431.4|72414.6|2395
1712599200000|2024-04-08 18:00:00|72449.1|72429.1|72415.8|72405.8|72449.5|72434.2|72414.8|72400.6|2547
1712602800000|2024-04-08 19:00:00|72415.9|72405.9|72425.4|72405.4|72431.2|72416.2|72415.2|72399.6|2394
1712606400000|2024-04-08 20:00:00|72425.3|72405.3|72449.5|72403.2|72449.5|72414.2|72422.5|72402.5|2949
1712610000000|2024-04-08 21:00:00|72449.2|72403|72450.4|72396.6|72464.6|72408.8|72442.4|72392.8|4752
1712613600000|2024-04-08 22:00:00|72449.9|72394.2|72442.8|72408.3|72457.3|72421|72425.9|72393.2|2487
1712617200000|2024-04-08 23:00:00|72452.6|72407.7|72438.2|72418.2|72453.6|72420.9|72426|72406|3531
1712620800000|2024-04-09 00:00:00|72438.3|72418.3|72453.5|72433.5|72465.6|72445.6|72429.3|72409.3|3359
1712624400000|2024-04-09 01:00:00|72453.6|72433.6|72468.1|72458.1|72488.5|72468.5|72439.7|72424.6|5308
1712628000000|2024-04-09 02:00:00|72468|72458|72464.1|72454.1|72475.1|72465.1|72451.5|72441.5|3506
1712631600000|2024-04-09 03:00:00|72464.2|72454.2|72457.7|72447.7|72464.3|72454.3|72446.1|72436.1|2778
1712635200000|2024-04-09 04:00:00|72457.9|72447.9|72456.6|72446.6|72462.1|72449.7|72455.4|72441.8|1267
1712638800000|2024-04-09 05:00:00|72456.7|72446.7|72450.9|72440.9|72458.7|72448.7|72450.7|72440.7|2101
1712642400000|2024-04-09 06:00:00|72450.7|72440.7|72441.8|72431.8|72450.8|72440.8|72430.2|72420.2|3551
1712646000000|2024-04-09 07:00:00|72441.5|72431.5|72440.3|72430.3|72453.1|72439.6|72433.7|72420.3|3160
1712649600000|2024-04-09 08:00:00|72440.2|72430.2|72443.9|72433.9|72460|72450|72437.6|72427.6|2754
1712653200000|2024-04-09 09:00:00|72443.8|72433.8|72429.4|72419.4|72452.4|72442.4|72408.8|72393.7|2912
1712656800000|2024-04-09 10:00:00|72429.8|72419.8|72450.1|72440.1|72455.4|72443|72429.5|72419.5|3394
1712660400000|2024-04-09 11:00:00|72450|72440|72457.5|72447.5|72470.3|72460.3|72446.1|72434.1|3385
1712664000000|2024-04-09 12:00:00|72457.6|72447.6|72411.6|72401.6|72459.2|72449.2|72410.4|72395.6|6249
1712667600000|2024-04-09 13:00:00|72411.7|72401.7|72388.7|72378.7|72419.4|72405|72362.6|72349|6054
1712671200000|2024-04-09 14:00:00|72388.6|72378.6|72419.8|72409.8|72431.6|72421.6|72369.8|72359.7|6719
1712674800000|2024-04-09 15:00:00|72419.9|72409.9|72426.8|72416.8|72452|72439|72415.1|72401.6|6141
1712678400000|2024-04-09 16:00:00|72426.9|72416.9|72414.2|72404.2|72434.8|72424.8|72391.9|72381.9|4332
1712682000000|2024-04-09 17:00:00|72414.1|72404.1|72409.2|72389.2|72425|72405|72395|72375|3761
1712685600000|2024-04-09 18:00:00|72409.4|72389.4|72398.3|72378.3|72414|72397.7|72393.3|72377.8|3436
1712689200000|2024-04-09 19:00:00|72398.4|72378.4|72392.3|72372.3|72403.3|72388.1|72377.5|72361.5|3521
1712692800000|2024-04-09 20:00:00|72392.4|72372.4|72395.6|72364.9|72397.1|72377.1|72390.7|72364.9|2286
1712696400000|2024-04-09 21:00:00|72395.7|72364.8|72394.1|72358.7|72403.3|72375.7|72389|72354.5|2450
1712700000000|2024-04-09 22:00:00|72395|72358.3|72392.1|72372.1|72395.8|72374|72385|72358.3|2965
1712703600000|2024-04-09 23:00:00|72391.9|72371.9|72397.9|72377.9|72398.9|72378.9|72385.7|72365.7|2344
1712707200000|2024-04-10 00:00:00|72397.8|72377.8|72387.6|72367.6|72420|72400|72382.7|72362.7|3808
1712710800000|2024-04-10 01:00:00|72387.8|72367.8|72387.1|72367.1|72446.5|72431.7|72378.6|72358.6|6130
1712714400000|2024-04-10 02:00:00|72386.8|72366.8|72399.6|72389.6|72407.5|72392.9|72367.3|72347.3|5623
1712718000000|2024-04-10 03:00:00|72399.7|72389.7|72389.6|72379.6|72403.9|72393.7|72386.8|72374.7|4162
1712721600000|2024-04-10 04:00:00|72389.7|72379.7|72394.3|72384.3|72400.8|72385.1|72389.1|72375.3|2646
1712725200000|2024-04-10 05:00:00|72394.2|72384.2|72425.6|72415.6|72428.4|72418.4|72387.9|72377.9|4493
1712728800000|2024-04-10 06:00:00|72424.2|72414.2|72413|72403|72424.2|72414.2|72403.2|72393.2|4329
1712732400000|2024-04-10 07:00:00|72412.9|72402.9|72422.1|72412.1|72423.7|72413.7|72396.9|72386.9|4154
1712736000000|2024-04-10 08:00:00|72422.2|72412.2|72413.3|72403.3|72433.6|72423.6|72409.1|72396.5|3924
1712739600000|2024-04-10 09:00:00|72413.2|72403.2|72421.7|72411.7|72426.2|72416.2|72407.4|72397.4|3847
1712743200000|2024-04-10 10:00:00|72421.8|72411.8|72406.9|72396.9|72424.2|72414.2|72402.7|72391.3|3318
1712746800000|2024-04-10 11:00:00|72412.8|72392.8|72410.6|72400.6|72416.1|72406.1|72400.8|72390.8|3691
1712750400000|2024-04-10 12:00:00|72410.7|72400.7|72558.9|72538.9|72586.4|72566.4|72389.8|72350.4|7375
1712754000000|2024-04-10 13:00:00|72558.1|72538.1|72590.9|72570.9|72610.4|72595.2|72551.1|72531.1|8427
1712757600000|2024-04-10 14:00:00|72590.5|72570.5|72550.9|72540.9|72598|72582|72538.9|72523.8|7079
1712761200000|2024-04-10 15:00:00|72550.8|72540.8|72608.7|72598.7|72614.9|72604.6|72548.5|72538.5|5353
1712764800000|2024-04-10 16:00:00|72608.4|72598.4|72608.9|72598.9|72623.9|72612.2|72607|72593.8|3799
1712768400000|2024-04-10 17:00:00|72608.4|72598.4|72623.5|72603.5|72631.6|72614.5|72597|72580.4|5825
1712772000000|2024-04-10 18:00:00|72622.9|72602.9|72642.8|72622.8|72645.6|72630.6|72616.3|72597.9|4933
1712775600000|2024-04-10 19:00:00|72642.6|72622.6|72642.8|72622.8|72651.1|72634.9|72638.4|72618.4|4087
1712779200000|2024-04-10 20:00:00|72642.7|72622.7|72640.1|72603.8|72643.2|72623.2|72620.8|72600.8|2367
1712782800000|2024-04-10 21:00:00|72643.2|72603.7|72635.6|72583.3|72656.2|72605.7|72633.5|72562|1683
1712786400000|2024-04-10 22:00:00|72635.4|72583.1|72634.3|72614.3|72649.7|72619.3|72627.5|72575.9|2807
1712790000000|2024-04-10 23:00:00|72633.7|72613.7|72647|72627|72648.6|72628.6|72627.9|72607.9|2128
1712793600000|2024-04-11 00:00:00|72646.5|72626.5|72616.7|72596.7|72651.7|72631.7|72611.1|72591.1|4409
1712797200000|2024-04-11 01:00:00|72616.6|72596.6|72528.8|72518.8|72626.6|72606.6|72520.8|72506.3|5764
1712800800000|2024-04-11 02:00:00|72528.7|72518.7|72545.3|72535.3|72552.9|72542.9|72526.9|72514.5|4073
1712804400000|2024-04-11 03:00:00|72545.2|72535.2|72556.9|72546.9|72571|72555.4|72529|72519|3274
1712808000000|2024-04-11 04:00:00|72557|72547|72542.9|72532.9|72561.9|72547.2|72535.5|72520.4|2370
1712811600000|2024-04-11 05:00:00|72542.3|72532.3|72555.9|72545.9|72568.3|72554.1|72532.9|72515.5|3885
1712815200000|2024-04-11 06:00:00|72556|72546|72560.7|72550.7|72564.5|72554.5|72529.3|72519.3|4701
1712818800000|2024-04-11 07:00:00|72560.6|72550.6|72559.3|72539.3|72576.7|72564.4|72546.9|72536|4393
1712822400000|2024-04-11 08:00:00|72559.4|72539.4|72579.7|72569.7|72585.5|72573.6|72548.4|72533.4|3503
1712826000000|2024-04-11 09:00:00|72579.6|72569.6|72573.3|72563.3|72588.5|72575.7|72562.6|72552.6|4286
1712829600000|2024-04-11 10:00:00|72573.1|72563.1|72552.4|72542.4|72575.6|72565.6|72552.3|72542.3|3578
1712833200000|2024-04-11 11:00:00|72552.5|72542.5|72562.2|72552.2|72567.7|72553.6|72539.4|72525|4078
1712836800000|2024-04-11 12:00:00|72561.8|72551.8|72537.5|72517.5|72582.4|72562.4|72503.8|72483.8|8801
1712840400000|2024-04-11 13:00:00|72537.6|72517.6|72585.1|72575.1|72585.1|72575.1|72517.7|72502.3|7830
1712844000000|2024-04-11 14:00:00|72585|72575|72599.4|72589.4|72620.1|72610.1|72564.4|72554.2|6711
1712847600000|2024-04-11 15:00:00|72598.6|72588.6|72569.7|72559.7|72610.4|72597|72569.5|72559.5|5635
1712851200000|2024-04-11 16:00:00|72569.3|72559.3|72564.1|72554.1|72607.5|72592.6|72562.9|72547.8|5009
1712854800000|2024-04-11 17:00:00|72566|72556|72552.4|72542.4|72571.9|72556.9|72526.6|72511.6|5094
1712858400000|2024-04-11 18:00:00|72552.6|72542.6|72554|72534|72563.3|72546.2|72535.3|72520.2|5072
1712862000000|2024-04-11 19:00:00|72553.9|72533.9|72543.6|72523.6|72560.9|72540.9|72536.4|72516.4|3806
1712865600000|2024-04-11 20:00:00|72543.7|72523.7|72587.7|72528.7|72587.7|72556.1|72543.7|72523.7|3610
1712869200000|2024-04-11 21:00:00|72587.4|72529.9|72583.2|72525.8|72593.1|72533.5|72575.2|72512.7|813
1712872800000|2024-04-11 22:00:00|72582|72527|72573.3|72525.5|72589.7|72540.4|72558.8|72510.2|5131
1712876400000|2024-04-11 23:00:00|72573.2|72525.4|72559.7|72539.7|72581.4|72552.8|72549.9|72521.1|4490
1712880000000|2024-04-12 00:00:00|72559.8|72539.8|72572.4|72552.4|72585.7|72565.7|72559.4|72539.4|4366
1712883600000|2024-04-12 01:00:00|72572.5|72552.5|72560.5|72550.5|72595.2|72575.2|72541.9|72526|6399
1712887200000|2024-04-12 02:00:00|72560.6|72550.6|72560|72540|72563.7|72552.6|72546|72534.9|4788
1712890800000|2024-04-12 03:00:00|72560.2|72540.2|72575.9|72565.9|72581.2|72571.2|72550.9|72540.1|4647
1712894400000|2024-04-12 04:00:00|72575.8|72565.8|72576.6|72566.6|72581.2|72567.3|72566.7|72554.4|2515
1712898000000|2024-04-12 05:00:00|72576.5|72566.5|72578.4|72568.4|72584.4|72574.4|72571.1|72558.8|4068
1712901600000|2024-04-12 06:00:00|72583.5|72563.5|72621.6|72611.6|72627.4|72611.9|72580.5|72563.5|5707
1712905200000|2024-04-12 07:00:00|72620|72610|72600.9|72590.9|72643.4|72633.4|72600.2|72585.8|5876
1712908800000|2024-04-12 08:00:00|72600.8|72590.8|72627.5|72617.5|72638.8|72628.8|72599.5|72589.5|4145
1712912400000|2024-04-12 09:00:00|72627.4|72617.4|72638.2|72628.2|72659.6|72640.3|72623.7|72613.7|4673
1712916000000|2024-04-12 10:00:00|72638.3|72628.3|72684.9|72674.9|72686.6|72676.6|72632.8|72622.8|4343
1712919600000|2024-04-12 11:00:00|72684.8|72674.8|72649.2|72639.2|72693.4|72682.7|72625.1|72614|4607
1712923200000|2024-04-12 12:00:00|72649|72639|72641.8|72621.8|72663.9|72648.5|72630.5|72611.2|5928
1712926800000|2024-04-12 13:00:00|72642|72622|72671.9|72651.9|72695.3|72677.2|72624.2|72614.2|6523
1712930400000|2024-04-12 14:00:00|72674.2|72654.2|72670.9|72660.9|72699.9|72684.5|72663.6|72643.6|6374
1712934000000|2024-04-12 15:00:00|72671|72661|72676.2|72666.2|72697|72682.7|72663.8|72653.8|6058
1712937600000|2024-04-12 16:00:00|72676.5|72666.5|72684.5|72674.5|72688.3|72678.3|72663.2|72649.5|5122
1712941200000|2024-04-12 17:00:00|72684.3|72674.3|72677.2|72667.2|72696.3|72683.7|72673.6|72657.8|4056
1712944800000|2024-04-12 18:00:00|72682.9|72662.9|72690.1|72670.1|72690.1|72671.7|72666.9|72655.5|3228
1712948400000|2024-04-12 19:00:00|72690.2|72670.2|72695.3|72675.3|72697.6|72678.7|72675.3|72655.3|2693
1712952000000|2024-04-12 20:00:00|72695.5|72675.5|72680.7|72660.7|72696.5|72676.5|72679.9|72659.9|4147
1713124800000|2024-04-14 20:00:00|72677.5|72655.5|72685|72649|72715.1|72662.6|72668.7|72572.3|43
1713128400000|2024-04-14 21:00:00|72687.5|72654.1|72688.1|72651.7|72709.2|72655|72684.9|72632.5|316
1713132000000|2024-04-14 22:00:00|72701.5|72639.4|72649.6|72629.6|72706.9|72655.7|72647.7|72627.7|1886
1713135600000|2024-04-14 23:00:00|72649.5|72629.5|72654.3|72634.3|72660.5|72640.5|72637.3|72617.3|3133
1713139200000|2024-04-15 00:00:00|72654.4|72634.4|72645.4|72635.4|72669.1|72649.1|72634.5|72618.6|5472
1713142800000|2024-04-15 01:00:00|72645.5|72635.5|72606.5|72596.5|72668.3|72652.3|72596.8|72583.3|5965
1713146400000|2024-04-15 02:00:00|72606.7|72596.7|72613|72603|72617.1|72607.1|72579.7|72560.5|4549
1713150000000|2024-04-15 03:00:00|72612.3|72602.3|72587.2|72577.2|72616.4|72606.4|72571.7|72561|3339
1713153600000|2024-04-15 04:00:00|72592.3|72572.3|72589.7|72579.7|72600.4|72590.4|72587.4|72571.5|2106
1713157200000|2024-04-15 05:00:00|72589.9|72579.9|72586.5|72576.5|72598.7|72588.7|72575.8|72565.8|3254
1713160800000|2024-04-15 06:00:00|72587|72577|72603.4|72583.4|72607.3|72597.3|72586.8|72576.8|4250
1713164400000|2024-04-15 07:00:00|72603.3|72583.3|72593.6|72583.6|72604.4|72593.5|72575.9|72565.9|4059
1713168000000|2024-04-15 08:00:00|72593.8|72583.8|72569.8|72559.8|72596.7|72585.2|72566|72555.5|3996
1713171600000|2024-04-15 09:00:00|72569.7|72559.7|72588.5|72578.5|72594|72579.3|72553.2|72543.2|3159
1713175200000|2024-04-15 10:00:00|72588.6|72578.6|72615.4|72605.4|72619.7|72609.7|72578.9|72568.9|2858
1713178800000|2024-04-15 11:00:00|72615.3|72605.3|72593.7|72583.7|72618|72605.3|72590.9|72577|4438
1713182400000|2024-04-15 12:00:00|72593.3|72583.3|72593.1|72583.1|72639.1|72619.1|72578.8|72562|7152
1713186000000|2024-04-15 13:00:00|72592.9|72582.9|72612.7|72602.7|72634.3|72619.2|72568.5|72558.5|7307
1713189600000|2024-04-15 14:00:00|72612.8|72602.8|72625|72615|72643|72631.1|72604.5|72594.5|6787
1713193200000|2024-04-15 15:00:00|72624.8|72614.8|72576.4|72566.4|72627.9|72617.9|72567.8|72557.8|6222
1713196800000|2024-04-15 16:00:00|72576.5|72566.5|72599.7|72589.7|72613.3|72598.1|72567.4|72557.4|5220
1713200400000|2024-04-15 17:00:00|72599.8|72589.8|72598|72578|72625.9|72610.1|72591.9|72577.8|5255
1713204000000|2024-04-15 18:00:00|72598.1|72578.1|72576.4|72556.4|72605.6|72594.4|72576.3|72556.3|4537
1713207600000|2024-04-15 19:00:00|72576.3|72556.3|72582.6|72572.6|72586.4|72572.7|72569.3|72554.6|4097
1713211200000|2024-04-15 20:00:00|72582.7|72572.7|72599.5|72579.5|72609.3|72589.3|72582.7|72567.6|2969
1713214800000|2024-04-15 21:00:00|72599.4|72579.4|72600|72580|72608.5|72580.7|72596.1|72566.8|389
1713218400000|2024-04-15 22:00:00|72600.1|72580.1|72608.6|72588.6|72612.7|72592.7|72599|72575.1|1057
1713222000000|2024-04-15 23:00:00|72609.9|72589.9|72619|72599|72624.3|72604.3|72609.4|72589.4|2866
1713225600000|2024-04-16 00:00:00|72619.3|72599.3|72631.3|72621.3|72637.8|72623.8|72612.7|72598.6|3391
1713229200000|2024-04-16 01:00:00|72631.4|72621.4|72726.2|72706.2|72842.4|72822.4|72609.5|72594.5|6966
1713232800000|2024-04-16 02:00:00|72723.2|72703.2|72733.1|72723.1|72749.8|72736.9|72682.9|72662.9|5039
1713236400000|2024-04-16 03:00:00|72733.2|72723.2|72727.4|72717.4|72736.2|72726.2|72714.5|72699.2|3604
1713240000000|2024-04-16 04:00:00|72727.5|72717.5|72713.8|72703.8|72734.8|72724.8|72710.9|72700.9|2003
1713243600000|2024-04-16 05:00:00|72713.9|72703.9|72721.7|72711.7|72723|72713|72695.2|72680.5|3614
1713247200000|2024-04-16 06:00:00|72721.8|72711.8|72731.4|72721.4|72764.6|72754.6|72713.9|72703.3|4621
1713250800000|2024-04-16 07:00:00|72731.5|72721.5|72726|72716|72731.7|72721.7|72702.7|72692.7|4128
1713254400000|2024-04-16 08:00:00|72726.1|72716.1|72711.2|72701.2|72746.4|72736.4|72700.9|72690.9|3790
1713258000000|2024-04-16 09:00:00|72708.3|72698.3|72686.4|72676.4|72710.6|72700.6|72671.3|72661.3|3891
1713261600000|2024-04-16 10:00:00|72686.2|72676.2|72711.4|72701.4|72718.3|72708.3|72682.1|72672.1|3545
1713265200000|2024-04-16 11:00:00|72711.3|72701.3|72672.8|72652.8|72714.2|72704.2|72666.1|72650.9|3402
1713268800000|2024-04-16 12:00:00|72673|72653|72688.4|72678.4|72701.6|72681.6|72658.3|72644.1|5092
1713272400000|2024-04-16 13:00:00|72688.3|72678.3|72707.3|72697.3|72737.9|72721.7|72687.9|72677.9|6993
1713276000000|2024-04-16 14:00:00|72707.4|72697.4|72660.2|72650.2|72715.5|72705.5|72656.4|72646.4|6475
1713279600000|2024-04-16 15:00:00|72660.3|72650.3|72646.9|72636.9|72662.1|72652.1|72633.4|72619.3|4683
1713283200000|2024-04-16 16:00:00|72647.2|72637.2|72647.4|72637.4|72674.7|72659.9|72643.4|72628.4|3329
1713286800000|2024-04-16 17:00:00|72646.8|72636.8|72681.9|72661.9|72698.8|72678.8|72642.9|72632.9|6466
1713290400000|2024-04-16 18:00:00|72684.9|72664.9|72642.7|72622.7|72692.8|72676.4|72626.8|72606.8|6368
1713294000000|2024-04-16 19:00:00|72642.9|72622.9|72630.4|72610.4|72669.9|72649.9|72626.4|72606.4|4385
1713297600000|2024-04-16 20:00:00|72630.5|72610.5|72672.9|72614.6|72673.8|72624.5|72625.6|72605.6|1907
1713301200000|2024-04-16 21:00:00|72673.1|72615.8|72661|72612.6|72695.1|72618.2|72652.7|72599.7|1161
1713304800000|2024-04-16 22:00:00|72658.7|72618.2|72657|72637|72682.2|72648|72648.7|72607.6|4060
1713308400000|2024-04-16 23:00:00|72656.8|72636.8|72646.1|72626.1|72673.5|72653.5|72645.8|72625.8|3191
1713312000000|2024-04-17 00:00:00|72645.9|72625.9|72674.9|72654.9|72678.6|72663|72642.5|72622.5|3369
1713315600000|2024-04-17 01:00:00|72675.4|72655.4|72616.3|72606.3|72696|72676|72572.2|72552.2|5918
1713319200000|2024-04-17 02:00:00|72616.4|72606.4|72616.4|72606.4|72629.4|72614.7|72594.7|72584.7|3893
1713322800000|2024-04-17 03:00:00|72616.5|72606.5|72608.3|72598.3|72618.9|72608.9|72599.9|72589.9|2701
1713326400000|2024-04-17 04:00:00|72608|72598|72586.8|72576.8|72611.3|72599.6|72586.6|72576.6|2030
1713330000000|2024-04-17 05:00:00|72586.7|72576.7|72602.7|72592.7|72623.4|72613.4|72586.7|72576.7|3716
1713333600000|2024-04-17 06:00:00|72602.8|72592.8|72512.9|72502.9|72617.7|72604.5|72463.5|72443.5|5675
1713337200000|2024-04-17 07:00:00|72513.3|72503.3|72522.9|72512.9|72538|72523.5|72509.4|72495.3|4746
1713340800000|2024-04-17 08:00:00|72523|72513|72498.8|72488.8|72525.7|72515.7|72439.5|72429.5|4854
1713344400000|2024-04-17 09:00:00|72498.2|72488.2|72515.3|72505.3|72597.3|72577.3|72496.9|72482.6|5896
1713348000000|2024-04-17 10:00:00|72515.2|72505.2|72553.1|72543.1|72559.4|72544.8|72515.2|72505.2|3531
1713351600000|2024-04-17 11:00:00|72552.9|72542.9|72567.9|72557.9|72568.6|72558.6|72539.9|72529.9|3135
1713355200000|2024-04-17 12:00:00|72567.8|72557.8|72560.1|72550.1|72572|72562|72548.2|72535.4|4474
1713358800000|2024-04-17 13:00:00|72560.8|72550.8|72536.6|72526.6|72561.9|72551.9|72519.2|72509.2|5819
1713362400000|2024-04-17 14:00:00|72536.5|72526.5|72542.2|72532.2|72554.4|72538.6|72522.9|72512.9|5362
1713366000000|2024-04-17 15:00:00|72542.1|72532.1|72543.1|72533.1|72547.4|72537.4|72526.2|72516.2|4806
1713369600000|2024-04-17 16:00:00|72543|72533|72496.8|72486.8|72559.7|72549.7|72491.9|72481.8|6000
1713373200000|2024-04-17 17:00:00|72496.6|72486.6|72468.5|72448.5|72503.2|72488.8|72461.2|72441.2|4643
1713376800000|2024-04-17 18:00:00|72468.1|72448.1|72460.7|72440.7|72468.7|72451.6|72437.6|72418.9|4059
1713380400000|2024-04-17 19:00:00|72460.8|72440.8|72462.4|72442.4|72484.7|72469.3|72459.5|72440.8|3918
1713384000000|2024-04-17 20:00:00|72462.5|72442.5|72462.8|72421.8|72466.9|72446.9|72434.9|72414.9|3427
1713387600000|2024-04-17 21:00:00|72462.9|72421.6|72464.9|72416.7|72470.5|72423.7|72459.3|72408.9|981
1713391200000|2024-04-17 22:00:00|72466|72416.8|72454.2|72434.2|72469.5|72436|72444.9|72411.3|3650
1713394800000|2024-04-17 23:00:00|72454|72434|72456.2|72436.2|72463.3|72443.3|72438.3|72418.3|4805
1713398400000|2024-04-18 00:00:00|72456.4|72436.4|72452.3|72442.3|72473.1|72453.1|72445.8|72428.8|3403
1713402000000|2024-04-18 01:00:00|72451.8|72441.8|72481.7|72471.7|72505.9|72495.2|72440.8|72423.9|5558
1713405600000|2024-04-18 02:00:00|72481.8|72471.8|72442.1|72432.1|72481.9|72471.9|72425.2|72405.2|5500
1713409200000|2024-04-18 03:00:00|72442|72432|72450.5|72440.5|72477.7|72466.1|72431.9|72421.9|3335
1713412800000|2024-04-18 04:00:00|72450.7|72440.7|72474.9|72464.9|72479.1|72469.1|72448.6|72438.6|2552
1713416400000|2024-04-18 05:00:00|72474.8|72464.8|72450.8|72440.8|72485.1|72475.1|72448.9|72438.9|4131
1713420000000|2024-04-18 06:00:00|72451.5|72441.5|72497.6|72487.6|72498.4|72488.4|72438.9|72428.9|4450
1713423600000|2024-04-18 07:00:00|72497.4|72487.4|72513.1|72503.1|72528.3|72518.3|72485.2|72475.2|4243
1713427200000|2024-04-18 08:00:00|72513.2|72503.2|72496.8|72486.8|72521.7|72511.7|72476.1|72466.1|3853
1713430800000|2024-04-18 09:00:00|72496.4|72486.4|72520.6|72510.6|72530.7|72520.7|72485.7|72475.7|3167
1713434400000|2024-04-18 10:00:00|72520.7|72510.7|72481.7|72461.7|72520.9|72510.9|72472.2|72461.2|2806
1713438000000|2024-04-18 11:00:00|72481.6|72461.6|72474.5|72464.5|72487.3|72477.3|72464.4|72450.2|3227
1713441600000|2024-04-18 12:00:00|72474.6|72464.6|72503.2|72483.2|72527.4|72509.6|72469.8|72459.8|5203
1713445200000|2024-04-18 13:00:00|72503.1|72483.1|72524.4|72504.4|72544.8|72533.6|72492.3|72482.1|6600
1713448800000|2024-04-18 14:00:00|72524|72504|72517.3|72507.3|72530.8|72520.8|72497.9|72487.9|5815
1713452400000|2024-04-18 15:00:00|72517.2|72507.2|72507|72497|72519.1|72509.1|72484.6|72474.6|4691
1713456000000|2024-04-18 16:00:00|72507.1|72497.1|72505.2|72495.2|72512.8|72502.8|72498.6|72485.2|3273
1713459600000|2024-04-18 17:00:00|72505.3|72495.3|72521.1|72511.1|72524.6|72514.6|72503.6|72493.6|3144
1713463200000|2024-04-18 18:00:00|72521|72511|72507.7|72497.7|72524.4|72514.4|72505.8|72495.8|2286
1713466800000|2024-04-18 19:00:00|72507.8|72497.8|72498.8|72478.8|72508.2|72498.2|72494.1|72476.7|2756
1713470400000|2024-04-18 20:00:00|72498.7|72478.7|72512.8|72471.3|72517.4|72497.4|72487.6|72467.6|4681
1713474000000|2024-04-18 21:00:00|72513.1|72471|72521.6|72488.2|72526.1|72496.8|72512.7|72445.8|1752
1713477600000|2024-04-18 22:00:00|72521.7|72487.5|72520.4|72500.4|72524.3|72502.1|72508.9|72480.7|5414
1713481200000|2024-04-18 23:00:00|72520.3|72500.3|72520.7|72500.7|72526.9|72506.9|72516.3|72491.6|3150
1713484800000|2024-04-19 00:00:00|72520.6|72500.6|72549.2|72539.2|72557.1|72542.1|72518.9|72498.9|3363
1713488400000|2024-04-19 01:00:00|72549.3|72539.3|72581.7|72561.7|72639.5|72619.5|72537|72521.6|8123
1713492000000|2024-04-19 02:00:00|72581.4|72561.4|72579.5|72559.5|72597.7|72577.7|72566.8|72546.8|6252
1713495600000|2024-04-19 03:00:00|72579.4|72559.4|72495.2|72485.2|72587.8|72567.8|72482.6|72472.6|5968
1713499200000|2024-04-19 04:00:00|72494.7|72484.7|72474.3|72464.3|72494.9|72484.9|72464.5|72446.7|4197
1713502800000|2024-04-19 05:00:00|72474.6|72464.6|72513.8|72503.8|72516.2|72506.2|72463.2|72453.2|4973
1713506400000|2024-04-19 06:00:00|72513.9|72503.9|72544.9|72534.9|72549.6|72539.6|72503.9|72493.9|5354
1713510000000|2024-04-19 07:00:00|72544.8|72534.8|72518.6|72508.6|72545.4|72535.4|72502.4|72492.4|4849
1713513600000|2024-04-19 08:00:00|72518.8|72508.8|72538.7|72528.7|72541.1|72531.1|72516.1|72506.1|4405
1713517200000|2024-04-19 09:00:00|72538.6|72528.6|72509.8|72499.8|72539.4|72529.4|72501.2|72491.2|4109
1713520800000|2024-04-19 10:00:00|72509.7|72499.7|72503.4|72493.4|72527.2|72517.2|72497.4|72481.3|4052
1713524400000|2024-04-19 11:00:00|72503.6|72493.6|72511.6|72501.6|72516.4|72506.4|72497.9|72487.9|3760
1713528000000|2024-04-19 12:00:00|72511.7|72501.7|72490.6|72480.6|72515.5|72505.5|72471.4|72461.4|4379
1713531600000|2024-04-19 13:00:00|72490.7|72480.7|72500.7|72490.7|72503.5|72493.5|72481.5|72471.5|5087
1713535200000|2024-04-19 14:00:00|72500.8|72490.8|72481|72471|72500.8|72490.8|72471.6|72461.6|5326
1713538800000|2024-04-19 15:00:00|72480.9|72470.9|72480.1|72470.1|72484.6|72474.6|72467.1|72457.1|4170
1713542400000|2024-04-19 16:00:00|72480.2|72470.2|72502.9|72492.9|72523.9|72513.2|72478.7|72468.7|3475
1713546000000|2024-04-19 17:00:00|72503|72493|72502.6|72492.6|72510.8|72496.2|72493.3|72480.3|3312
1713549600000|2024-04-19 18:00:00|72501.2|72491.2|72533|72523|72534|72524|72500|72488.6|2798
1713553200000|2024-04-19 19:00:00|72533.2|72523.2|72532.6|72512.6|72539|72526.3|72519.5|72509.5|2596
1713556800000|2024-04-19 20:00:00|72532.8|72512.8|72552.9|72471|72553.7|72516.7|72520.8|72471|4536
1713729600000|2024-04-21 20:00:00|72527.7|72505.7|72535|72515|72578|72515.1|72527.7|72457|10
1713733200000|2024-04-21 21:00:00|72534.2|72514.2|72546.9|72479.6|72564.1|72514.2|72530.1|72446.3|237
1713736800000|2024-04-21 22:00:00|72543.6|72480.5|72536.9|72489.2|72551.3|72498.2|72532|72472|969
1713740400000|2024-04-21 23:00:00|72532.9|72496.4|72521.2|72501.2|72537.6|72510.1|72516.7|72488.4|1946
1713744000000|2024-04-22 00:00:00|72521.1|72501.1|72558.3|72538.3|72559.1|72543.9|72518.1|72498.1|3016
1713747600000|2024-04-22 01:00:00|72558.4|72538.4|72511.9|72501.9|72561.4|72549.2|72498|72488|5264
1713751200000|2024-04-22 02:00:00|72512|72502|72534|72524|72534.4|72524.4|72499.4|72489.4|3750
1713754800000|2024-04-22 03:00:00|72534.1|72524.1|72528.4|72518.4|72538.4|72528.4|72509.9|72494|2846
1713758400000|2024-04-22 04:00:00|72528.3|72518.3|72515.8|72505.8|72528.3|72518.3|72510.8|72500.8|1540
1713762000000|2024-04-22 05:00:00|72515.7|72505.7|72522|72512|72537.9|72522.9|72512.1|72499.2|3168
1713765600000|2024-04-22 06:00:00|72521.9|72511.9|72492|72482|72522.5|72512.5|72491.8|72481.8|3206
1713769200000|2024-04-22 07:00:00|72492.1|72482.1|72525.9|72515.9|72531.6|72521.6|72491.7|72481.7|3012
1713772800000|2024-04-22 08:00:00|72526.3|72516.3|72526.5|72516.5|72534.1|72524.1|72516.5|72506.5|2826
1713776400000|2024-04-22 09:00:00|72526.4|72516.4|72519.7|72509.7|72527.5|72517.5|72511.1|72497.2|3008
1713780000000|2024-04-22 10:00:00|72520.2|72510.2|72494.7|72484.7|72522.2|72512.2|72486|72476|2551
1713783600000|2024-04-22 11:00:00|72494.9|72484.9|72506.6|72496.6|72512.1|72502.1|72493.7|72483.7|2033
1713787200000|2024-04-22 12:00:00|72506.7|72496.7|72522.2|72512.2|72523.3|72513.3|72503.6|72491|3314
1713790800000|2024-04-22 13:00:00|72522.3|72512.3|72522.7|72512.7|72530.5|72520.5|72510.7|72500.7|4064
1713794400000|2024-04-22 14:00:00|72522.6|72512.6|72510.9|72500.9|72530.4|72520.4|72499.6|72489.6|3482
1713798000000|2024-04-22 15:00:00|72510.8|72500.8|72518.1|72508.1|72529.7|72519.7|72507.9|72497.9|2742
1713801600000|2024-04-22 16:00:00|72517.9|72507.9|72520.6|72510.6|72526.2|72516.2|72514.6|72504.6|2298
1713805200000|2024-04-22 17:00:00|72520.5|72510.5|72529.8|72509.8|72531.6|72518.1|72520.2|72508.5|2246
1713808800000|2024-04-22 18:00:00|72529.7|72509.7|72525.4|72505.4|72530.8|72517.1|72517.9|72503.6|2039
1713812400000|2024-04-22 19:00:00|72525.3|72505.3|72524.6|72504.6|72528.4|72513.7|72518.1|72502.2|2255
1713816000000|2024-04-22 20:00:00|72524.5|72504.5|72518.7|72498.7|72528.2|72508.2|72518.2|72498.2|875
1713819600000|2024-04-22 21:00:00|72517.5|72497.5|72520.8|72476|72526.8|72497.5|72510|72473.1|631
1713823200000|2024-04-22 22:00:00|72520.9|72481.7|72525.3|72485|72525.4|72495.6|72511.6|72479.5|2501
1713826800000|2024-04-22 23:00:00|72524.4|72485.9|72523.8|72503.8|72525.7|72505.7|72509.7|72485.6|3951
1713830400000|2024-04-23 00:00:00|72524|72504|72531.5|72521.5|72542.4|72527.3|72513.6|72493.6|2820
1713834000000|2024-04-23 01:00:00|72531.4|72521.4|72546.6|72536.6|72552.7|72542.7|72518.4|72502.4|4405
1713837600000|2024-04-23 02:00:00|72546.7|72536.7|72529.1|72519.1|72546.9|72536.9|72518.3|72501|3365
1713841200000|2024-04-23 03:00:00|72529.8|72519.8|72536.1|72526.1|72561.9|72548.2|72529.1|72518.6|2865
1713844800000|2024-04-23 04:00:00|72536|72526|72555.8|72545.8|72556|72546|72528.7|72518.7|2165
1713848400000|2024-04-23 05:00:00|72555.9|72545.9|72575.4|72565.4|72590.9|72576.5|72555.8|72545.8|4129
1713852000000|2024-04-23 06:00:00|72575.5|72565.5|72582.8|72572.8|72585.1|72575.1|72564.8|72554.8|3316
1713855600000|2024-04-23 07:00:00|72582.7|72572.7|72570|72560|72582.8|72572.8|72548.3|72533.8|3845
1713859200000|2024-04-23 08:00:00|72569.9|72559.9|72611.1|72601.1|72619.1|72609.1|72569.6|72559.6|3392
1713862800000|2024-04-23 09:00:00|72611.2|72601.2|72640.3|72630.3|72652.6|72638.3|72604.3|72594.3|3474
1713866400000|2024-04-23 10:00:00|72640.4|72630.4|72663.6|72653.6|72671.2|72661.2|72634.5|72624.5|2802
1713870000000|2024-04-23 11:00:00|72663.3|72653.3|72646.8|72636.8|72670.8|72660.7|72642.2|72632.2|3197
1713873600000|2024-04-23 12:00:00|72646.5|72636.5|72634.9|72624.9|72654.2|72637|72630.9|72616.9|3356
1713877200000|2024-04-23 13:00:00|72635.6|72625.6|72581.3|72561.3|72673.8|72658.8|72572|72552|5548
1713880800000|2024-04-23 14:00:00|72581.1|72561.1|72612.1|72602.1|72618.6|72606.4|72565.8|72554.3|6272
1713884400000|2024-04-23 15:00:00|72612|72602|72632|72622|72634.1|72624.1|72607|72597|3862
1713888000000|2024-04-23 16:00:00|72631.7|72621.7|72608.7|72598.7|72633.9|72623.9|72603.5|72593.5|3042
1713891600000|2024-04-23 17:00:00|72608.2|72598.2|72614.8|72604.8|72622.2|72608.2|72592.9|72582.9|3470
1713895200000|2024-04-23 18:00:00|72614.9|72604.9|72612.5|72592.5|72622.4|72607.8|72609.7|72589.7|2704
1713898800000|2024-04-23 19:00:00|72612.4|72592.4|72611.9|72591.9|72614.9|72599.8|72601.8|72581.8|2653
1713902400000|2024-04-23 20:00:00|72612|72592|72624.5|72580.7|72624.5|72598.6|72608.7|72580.6|1928
1713906000000|2024-04-23 21:00:00|72624.7|72582.3|72623.9|72583.8|72641.1|72592.6|72611.3|72557.7|1165
1713909600000|2024-04-23 22:00:00|72623.3|72579.8|72621.5|72588.9|72632.6|72602.2|72614.4|72566.8|2976
1713913200000|2024-04-23 23:00:00|72623.1|72593.1|72604.8|72584.8|72626.1|72600.2|72597.6|72577.6|3272
1713916800000|2024-04-24 00:00:00|72604.5|72584.5|72607.4|72587.4|72622.9|72602.9|72585.6|72566.7|2474
1713920400000|2024-04-24 01:00:00|72607.5|72587.5|72584|72574|72611.7|72595|72569.8|72559.8|4376
1713924000000|2024-04-24 02:00:00|72584.2|72574.2|72582.7|72572.7|72590.1|72580.1|72557.8|72547.8|3411
1713927600000|2024-04-24 03:00:00|72582.6|72572.6|72597.6|72587.6|72602.9|72592.9|72582.6|72572.6|2328
1713931200000|2024-04-24 04:00:00|72597.7|72587.7|72608.3|72598.3|72613.5|72603.5|72597.6|72587.6|1384
1713934800000|2024-04-24 05:00:00|72608.4|72598.4|72610|72600|72617.4|72607.4|72589.5|72579.5|2905
1713938400000|2024-04-24 06:00:00|72610.4|72600.4|72613.2|72603.2|72624.1|72614.1|72606.4|72596.4|2857
1713942000000|2024-04-24 07:00:00|72613|72603|72646.5|72626.5|72648.6|72638.6|72613|72603|3330
1713945600000|2024-04-24 08:00:00|72646.4|72626.4|72664.8|72654.8|72668.3|72658.3|72641|72626.4|2553
1713949200000|2024-04-24 09:00:00|72664.7|72654.7|72677.9|72667.9|72682.6|72672.6|72641.1|72631.1|2958
1713952800000|2024-04-24 10:00:00|72677.8|72667.8|72678.8|72668.8|72681.8|72671.8|72659.8|72649.8|2062
1713956400000|2024-04-24 11:00:00|72678.6|72668.6|72705|72695|72705.9|72695.9|72673.4|72659.3|1793
1713960000000|2024-04-24 12:00:00|72705.1|72695.1|72686.4|72676.4|72723.5|72710.8|72671.1|72657.1|4712
1713963600000|2024-04-24 13:00:00|72686.7|72676.7|72685.9|72675.9|72696.5|72686.5|72675.9|72665.9|4407
1713967200000|2024-04-24 14:00:00|72685.8|72675.8|72717|72707|72729|72719|72681.1|72671.1|4404
1713970800000|2024-04-24 15:00:00|72716.7|72706.7|72734.2|72724.2|72734.2|72724.2|72709.7|72699.7|3713
1713974400000|2024-04-24 16:00:00|72734.1|72724.1|72734.5|72724.5|72738.4|72726.7|72727|72714.5|2541
1713978000000|2024-04-24 17:00:00|72734.3|72724.3|72728.3|72718.3|72740.9|72726.7|72723.8|72711.7|2518
1713981600000|2024-04-24 18:00:00|72728.4|72718.4|72742.5|72722.5|72746.7|72732.2|72727.9|72716.4|2358
1713985200000|2024-04-24 19:00:00|72742.8|72722.8|72732.6|72722.6|72744.8|72730.4|72727.5|72713.6|2201
1713988800000|2024-04-24 20:00:00|72732.7|72722.7|72739.4|72719.4|72744.8|72724.8|72732.6|72716.6|1736
1713992400000|2024-04-24 21:00:00|72738.9|72718.9|72739|72719|72746.2|72719.9|72735.2|72706.4|1243
1713996000000|2024-04-24 22:00:00|72738.9|72718.9|72743.5|72723.5|72748.3|72728.3|72737.7|72717.7|1195
1713999600000|2024-04-24 23:00:00|72743.6|72723.6|72742.5|72722.5|72746.9|72726.9|72740.3|72720.3|1616
1714003200000|2024-04-25 00:00:00|72742.3|72722.3|72727.4|72717.4|72742.3|72723.7|72715.9|72699|2119
1714006800000|2024-04-25 01:00:00|72726.9|72716.9|72668.5|72658.5|72742.8|72728.7|72651.4|72641.4|4267
1714010400000|2024-04-25 02:00:00|72669.1|72659.1|72667.9|72657.9|72673.3|72663.3|72645.7|72635.7|4224
1714014000000|2024-04-25 03:00:00|72667.8|72657.8|72672.2|72662.2|72688|72673.5|72660.4|72650.4|3269
1714017600000|2024-04-25 04:00:00|72672.3|72662.3|72689.9|72679.9|72690.1|72680.1|72669.9|72659.9|1917
1714021200000|2024-04-25 05:00:00|72689.8|72679.8|72682.5|72672.5|72699.8|72689.8|72668.1|72658.1|3376
1714024800000|2024-04-25 06:00:00|72682.4|72672.4|72672.8|72662.8|72686.3|72675.5|72645.2|72635.2|4001
1714028400000|2024-04-25 07:00:00|72672.7|72662.7|72663.1|72653.1|72679.1|72669.1|72655.7|72645.7|3396
1714032000000|2024-04-25 08:00:00|72662.8|72652.8|72632.2|72622.2|72665.7|72655.7|72632.1|72618.1|3660
1714035600000|2024-04-25 09:00:00|72632.1|72622.1|72642.2|72632.2|72648.7|72637.4|72626.3|72616.3|3140
1714039200000|2024-04-25 10:00:00|72642.1|72632.1|72649.7|72639.7|72652.3|72642.3|72631.3|72621.3|2540
1714042800000|2024-04-25 11:00:00|72649.9|72639.9|72665.2|72655.2|72666|72656|72649.5|72639.5|2195
1714046400000|2024-04-25 12:00:00|72665.1|72655.1|72687.7|72677.7|72709.1|72693.4|72628.4|72608.4|5767
1714050000000|2024-04-25 13:00:00|72686.4|72676.4|72681.7|72661.7|72698.2|72685.8|72658.7|72641.4|6644
1714053600000|2024-04-25 14:00:00|72682.4|72662.4|72613.6|72603.6|72689.3|72673.8|72593.6|72583.6|6037
1714057200000|2024-04-25 15:00:00|72613.7|72603.7|72606|72596|72623.1|72613.1|72593.5|72583.5|4017
1714060800000|2024-04-25 16:00:00|72606.1|72596.1|72589.7|72579.7|72618.7|72608.7|72587.2|72576.4|2834
1714064400000|2024-04-25 17:00:00|72589.6|72579.6|72543.4|72533.4|72590.1|72580.1|72541.6|72528.9|3110
1714068000000|2024-04-25 18:00:00|72543.3|72533.3|72575|72565|72583.5|72568.7|72542.9|72532.9|3267
1714071600000|2024-04-25 19:00:00|72575.1|72565.1|72562.8|72542.8|72578.8|72565.3|72556.3|72540.8|3886
1714075200000|2024-04-25 20:00:00|72561.9|72541.9|72572.9|72534|72572.9|72548.2|72556.2|72534|4713
1714078800000|2024-04-25 21:00:00|72572|72529.1|72570|72538.6|72583.4|72546.6|72563.4|72525.2|931
1714082400000|2024-04-25 22:00:00|72570.1|72538.8|72560.3|72540.3|72573.1|72545.4|72559.1|72534.7|2421
1714086000000|2024-04-25 23:00:00|72560.2|72540.2|72571.8|72551.8|72574.1|72554.1|72559.8|72539.8|2440
1714089600000|2024-04-26 00:00:00|72571.9|72551.9|72593.6|72573.6|72607.8|72587.8|72570.6|72550.6|2744
1714093200000|2024-04-26 01:00:00|72593.5|72573.5|72584.2|72574.2|72613.7|72593.7|72573|72559.6|4067
1714096800000|2024-04-26 02:00:00|72584.3|72574.3|72621.8|72601.8|72632.8|72612.8|72569.3|72559.3|3851
1714100400000|2024-04-26 03:00:00|72621.9|72601.9|72627|72617|72637.4|72626.4|72602.6|72582.6|3707
1714104000000|2024-04-26 04:00:00|72626.9|72616.9|72607.9|72597.9|72636.4|72626.4|72604.1|72588.3|2109
1714107600000|2024-04-26 05:00:00|72608|72598|72620.9|72610.9|72624|72614|72583.5|72569|3885
1714111200000|2024-04-26 06:00:00|72621|72611|72572.9|72562.9|72621|72611|72553.6|72538.8|4814
1714114800000|2024-04-26 07:00:00|72572.8|72562.8|72604.8|72594.8|72621.5|72611.5|72571.2|72561.2|4535
1714118400000|2024-04-26 08:00:00|72605.5|72595.5|72596.4|72586.4|72619.9|72604.4|72530.4|72510.4|5322
1714122000000|2024-04-26 09:00:00|72596.5|72586.5|72619.2|72609.2|72628.6|72618.6|72591.9|72580.9|3490
1714125600000|2024-04-26 10:00:00|72619.4|72609.4|72609|72599|72623.6|72613.6|72596|72586|3067
1714129200000|2024-04-26 11:00:00|72609.3|72599.3|72639.5|72629.5|72641.8|72630.4|72594.2|72584.2|2940
1714132800000|2024-04-26 12:00:00|72639.6|72629.6|72652|72642|72669.6|72655.1|72615.1|72583.8|6157
1714136400000|2024-04-26 13:00:00|72651.9|72641.9|72645.6|72625.6|72653.9|72641.9|72615.7|72605.7|6254
1714140000000|2024-04-26 14:00:00|72642.6|72622.6|72658.5|72648.5|72675.7|72663.8|72632.2|72616.7|5088
1714143600000|2024-04-26 15:00:00|72657.4|72647.4|72675.2|72665.2|72689.1|72674.2|72654.2|72644.2|3839
1714147200000|2024-04-26 16:00:00|72675.1|72665.1|72668.7|72658.7|72680.1|72670.1|72667.2|72657.2|2262
1714150800000|2024-04-26 17:00:00|72668.8|72658.8|72683.2|72673.2|72689.5|72678|72667.9|72657.9|1991
1714154400000|2024-04-26 18:00:00|72683|72673|72673.8|72663.8|72694.9|72679.3|72671|72658.3|1766
1714158000000|2024-04-26 19:00:00|72673.6|72663.6|72696.6|72676.6|72699.2|72682.6|72672.1|72652.1|2226
1714161600000|2024-04-26 20:00:00|72696.7|72676.7|72694.1|72674.1|72710.6|72690.6|72691.3|72671.3|3727
1714334400000|2024-04-28 20:00:00|72678|72656|72705.9|72668.1|72742|72682.3|72678|72588.2|74
1714338000000|2024-04-28 21:00:00|72705.8|72668.7|72699.4|72655.4|72722.8|72683|72692|72644.5|885
1714341600000|2024-04-28 22:00:00|72699.2|72655.3|72693.5|72658.8|72702.3|72673.1|72675.9|72653.4|970
1714345200000|2024-04-28 23:00:00|72694.3|72658|72662.7|72642.7|72694.3|72673.4|72657.1|72637.1|4034
1714348800000|2024-04-29 00:00:00|72662.1|72642.1|72647.4|72637.4|72674.6|72658.4|72632.6|72617.5|3226
1714352400000|2024-04-29 01:00:00|72647.5|72637.5|72634.4|72624.4|72695.5|72677.7|72626.4|72616.4|5072
1714356000000|2024-04-29 02:00:00|72634.1|72624.1|72602.6|72592.6|72647.3|72637.3|72590.3|72579.6|4476
1714359600000|2024-04-29 03:00:00|72602.5|72592.5|72594.2|72584.2|72612.3|72602.3|72576.5|72566.5|3138
1714363200000|2024-04-29 04:00:00|72594.3|72584.3|72564|72544|72597|72584.8|72537.8|72517.8|6765
1714366800000|2024-04-29 05:00:00|72564.2|72544.2|72567|72547|72588.7|72568.7|72538.5|72518.5|5496
1714370400000|2024-04-29 06:00:00|72566.7|72546.7|72596.6|72576.6|72613.1|72593.1|72559|72539|4391
1714374000000|2024-04-29 07:00:00|72596.8|72576.8|72577.6|72557.6|72602.8|72582.8|72560.2|72540.2|6268
1714377600000|2024-04-29 08:00:00|72577.7|72557.7|72570.5|72550.5|72598.9|72578.9|72562.3|72542.3|4353
1714381200000|2024-04-29 09:00:00|72570.4|72550.4|72528.2|72508.2|72572.1|72552.1|72522.7|72502.7|3855
1714384800000|2024-04-29 10:00:00|72528.3|72508.3|72519.3|72499.3|72530|72510|72498.5|72478.5|3714
1714388400000|2024-04-29 11:00:00|72519.4|72499.4|72496.7|72476.7|72522|72502|72471.4|72451.4|3589
1714392000000|2024-04-29 12:00:00|72496.6|72476.6|72529.7|72509.7|72531.4|72511.4|72484|72464|3805
1714395600000|2024-04-29 13:00:00|72529.5|72509.5|72500.2|72490.2|72536.6|72526.6|72500.1|72490.1|4263
1714399200000|2024-04-29 14:00:00|72500.3|72490.3|72465.7|72455.7|72506.2|72496.2|72457.3|72443|3909
1714402800000|2024-04-29 15:00:00|72465.8|72455.8|72430.4|72420.4|72471.8|72461.8|72430.3|72415.1|3080
1714406400000|2024-04-29 16:00:00|72430.7|72420.7|72380|72370|72431|72421|72353|72339|4236
1714410000000|2024-04-29 17:00:00|72379.5|72369.5|72412.9|72402.9|72416.3|72404.5|72378.7|72368.7|3101
1714413600000|2024-04-29 18:00:00|72413|72403|72397.2|72377.2|72419.3|72404.2|72391.8|72377.1|3676
1714417200000|2024-04-29 19:00:00|72397.3|72377.3|72402.2|72382.2|72416|72396|72387.1|72373.1|2962
1714420800000|2024-04-29 20:00:00|72402.7|72382.7|72446.3|72426.3|72451.8|72431.8|72398.8|72378.8|2806
1714424400000|2024-04-29 21:00:00|72446|72426|72448.9|72408.5|72456.8|72427.3|72445.3|72393.8|805
1714428000000|2024-04-29 22:00:00|72447.9|72408.7|72444.3|72424.3|72451.8|72425.9|72440.8|72395.9|1873
1714431600000|2024-04-29 23:00:00|72445.8|72425.8|72445.5|72425.5|72449.8|72429.8|72439.5|72419.5|1748
1714435200000|2024-04-30 00:00:00|72445.6|72425.6|72455.7|72435.7|72465.2|72445.2|72439.6|72419.6|3314
1714438800000|2024-04-30 01:00:00|72455.4|72435.4|72481.5|72471.5|72487.6|72477.6|72428.7|72408.7|5068
1714442400000|2024-04-30 02:00:00|72481.6|72471.6|72514.3|72504.3|72531|72521|72479.7|72469.7|4099
1714446000000|2024-04-30 03:00:00|72514.4|72504.4|72527.6|72517.6|72536.8|72526.8|72510.9|72500.9|2809
1714449600000|2024-04-30 04:00:00|72527.5|72517.5|72542.8|72532.8|72548.4|72534.3|72525.5|72515.5|1558
1714453200000|2024-04-30 05:00:00|72542.7|72532.7|72552.3|72542.3|72556.4|72546.4|72533.8|72520.7|2986
1714456800000|2024-04-30 06:00:00|72552.4|72542.4|72576.5|72566.5|72580.4|72566.6|72543.1|72533.1|3609
1714460400000|2024-04-30 07:00:00|72576.4|72566.4|72536.1|72526.1|72580.5|72567.5|72521.2|72511.2|4011
1714464000000|2024-04-30 08:00:00|72536.4|72526.4|72526.3|72516.3|72541.7|72530.4|72503.6|72493.6|3472
1714467600000|2024-04-30 09:00:00|72526.4|72516.4|72482.1|72472.1|72532.3|72517.6|72465.6|72455.6|3944
1714471200000|2024-04-30 10:00:00|72482.2|72472.2|72492.4|72482.4|72492.9|72482.9|72479.9|72469.9|2669
1714474800000|2024-04-30 11:00:00|72492.3|72482.3|72497.6|72487.6|72516.4|72500.2|72489.8|72479.8|2727
1714478400000|2024-04-30 12:00:00|72497.7|72487.7|72551.2|72531.2|72570.4|72550.4|72493.3|72475.9|6350
1714482000000|2024-04-30 13:00:00|72551.4|72531.4|72517.5|72497.5|72561.2|72546.5|72501.9|72489|6171
1714485600000|2024-04-30 14:00:00|72517.8|72497.8|72534.2|72524.2|72545.3|72535.3|72493.3|72481.8|5994
1714489200000|2024-04-30 15:00:00|72534.4|72524.4|72536.7|72526.7|72545.1|72535.1|72504.7|72494.7|4368
1714492800000|2024-04-30 16:00:00|72536.8|72526.8|72545.3|72535.3|72549.1|72539.1|72534|72524|2823
1714496400000|2024-04-30 17:00:00|72544.9|72534.9|72539.6|72529.6|72554.8|72539.4|72527.6|72512.4|2633
1714500000000|2024-04-30 18:00:00|72539.3|72529.3|72563.6|72543.6|72566.8|72548.9|72538.8|72523.5|2256
1714503600000|2024-04-30 19:00:00|72563.5|72543.5|72548|72528|72564.4|72549.5|72538.5|72522.9|3278
1714507200000|2024-04-30 20:00:00|72547.9|72527.9|72559.5|72539.5|72563.7|72543.7|72536|72516|6462
1714510800000|2024-04-30 21:00:00|72560.3|72540.3|72557.3|72537.3|72568.2|72541|72554.1|72522.3|898
1714514400000|2024-04-30 22:00:00|72557.4|72537.4|72551.8|72520.2|72563.7|72538.3|72545.1|72496.4|3602
1714518000000|2024-04-30 23:00:00|72552.8|72518.7|72547.7|72527.7|72554.3|72534.3|72541.3|72518.7|2623
1714521600000|2024-05-01 00:00:00|72547.5|72527.5|72541|72521|72555.8|72541.1|72530.6|72514.6|1908
1714525200000|2024-05-01 01:00:00|72540.9|72520.9|72511.1|72501.1|72548.2|72533|72502.8|72489.7|2418
1714528800000|2024-05-01 02:00:00|72511.2|72501.2|72506.7|72496.7|72526.2|72516.2|72499.5|72488.6|1932
1714532400000|2024-05-01 03:00:00|72506.8|72496.8|72499.9|72489.9|72514.5|72501.9|72494.4|72479.9|1735
1714536000000|2024-05-01 04:00:00|72500|72490|72499.3|72489.3|72511.7|72496.3|72497.8|72486.2|1714
1714539600000|2024-05-01 05:00:00|72499.4|72489.4|72501.5|72491.5|72510.5|72495.7|72487.9|72474.6|1809
1714543200000|2024-05-01 06:00:00|72501.4|72491.4|72505|72495|72507.9|72497.9|72486.7|72476.7|2111
1714546800000|2024-05-01 07:00:00|72504.4|72494.4|72469.7|72459.7|72504.4|72494.4|72453.1|72433.1|3271
1714550400000|2024-05-01 08:00:00|72469.6|72459.6|72455.2|72445.2|72475.5|72463.3|72443.7|72424.7|3025
1714554000000|2024-05-01 09:00:00|72455|72445|72452.5|72432.5|72457.8|72446.2|72436|72421.2|2769
1714557600000|2024-05-01 10:00:00|72452.6|72432.6|72453|72443|72462.6|72446.6|72451.1|72432.6|1074
1714561200000|2024-05-01 11:00:00|72462.5|72452.5|72489.6|72469.6|72491.3|72471.3|72462.5|72450|2172
1714564800000|2024-05-01 12:00:00|72489.7|72469.7|72462.6|72452.6|72513.9|72493.9|72453.3|72441.8|4814
1714568400000|2024-05-01 13:00:00|72463|72453|72456.1|72420.1|72495|72476|72435.2|72420.1|4150
1714572000000|2024-05-01 14:00:00|72456.3|72420.3|72432.3|72422.3|72464.2|72444.2|72424.6|72405.7|5631
1714575600000|2024-05-01 15:00:00|72432.2|72422.2|72438.6|72428.6|72440.4|72428.8|72422.6|72408.6|3138
1714579200000|2024-05-01 16:00:00|72438.5|72428.5|72461.3|72441.3|72466.8|72451.7|72438.5|72419.9|2667
1714582800000|2024-05-01 17:00:00|72460.7|72440.7|72513.5|72424.5|72513.5|72454.8|72454.3|72424.5|2692
1714586400000|2024-05-01 18:00:00|72513|72423.6|72375.5|72355.5|72513|72454.9|72327.5|72307.5|9591
1714590000000|2024-05-01 19:00:00|72374.8|72354.8|72436.3|72416.3|72438.9|72418.9|72366.3|72346.3|7504
1714593600000|2024-05-01 20:00:00|72436.5|72416.5|72363.2|72316|72438.7|72418.7|72332.5|72312.5|7189
1714597200000|2024-05-01 21:00:00|72363.1|72319.4|72380|72309.5|72392.9|72319.8|72348.8|72296.4|1340
1714600800000|2024-05-01 22:00:00|72375.1|72312.2|72356.2|72336.2|72379.8|72341.8|72335.1|72305.8|2478
1714604400000|2024-05-01 23:00:00|72356.6|72336.6|72365.1|72345.1|72375.6|72355.6|72343.5|72323.5|3879
1714608000000|2024-05-02 00:00:00|72364.1|72344.1|72443.6|72433.6|72458.4|72438.4|72363.2|72343.2|3584
1714611600000|2024-05-02 01:00:00|72443.7|72433.7|72427.5|72417.5|72461.2|72443.2|72416|72402.1|3734
1714615200000|2024-05-02 02:00:00|72427.1|72417.1|72383.8|72363.8|72427.1|72417.1|72354.5|72336.8|4110
1714618800000|2024-05-02 03:00:00|72383.9|72363.9|72393.2|72373.2|72409|72398.5|72382.8|72362.8|2685
1714622400000|2024-05-02 04:00:00|72393.3|72373.3|72385.9|72365.9|72393.3|72382.6|72373.5|72358.8|2119
1714626000000|2024-05-02 05:00:00|72385.8|72365.8|72355|72345|72386|72372.1|72336.7|72319.2|3636
1714629600000|2024-05-02 06:00:00|72354.7|72344.7|72229.8|72219.8|72357|72345|72174.3|72154.3|6531
1714633200000|2024-05-02 07:00:00|72230.1|72220.1|72281.8|72271.8|72284.9|72273.9|72230.1|72220.1|5197
1714636800000|2024-05-02 08:00:00|72281.7|72271.7|72303.9|72293.9|72327.8|72312.5|72279.4|72269.4|4755
1714640400000|2024-05-02 09:00:00|72303.7|72293.7|72349.2|72329.2|72354.2|72336.5|72283|72268.3|4352
1714644000000|2024-05-02 10:00:00|72349.6|72329.6|72327.1|72317.1|72367.7|72355.2|72326|72316|3106
1714647600000|2024-05-02 11:00:00|72327.2|72317.2|72318|72308|72336.1|72320.1|72310.9|72300.9|3068
1714651200000|2024-05-02 12:00:00|72317.7|72307.7|72316.8|72296.8|72341.1|72321.1|72262.4|72247.3|5633
1714654800000|2024-05-02 13:00:00|72316.2|72296.2|72342.3|72322.3|72358.2|72342|72314.4|72296.2|6046
1714658400000|2024-05-02 14:00:00|72341.7|72321.7|72317.7|72297.7|72377.3|72361.6|72297.7|72287.7|5823
1714662000000|2024-05-02 15:00:00|72318.3|72298.3|72227.2|72207.2|72327.9|72316.7|72224.5|72204.5|5136
1714665600000|2024-05-02 16:00:00|72227.3|72207.3|72190.4|72180.4|72249.9|72235.1|72170.2|72156.6|3920
1714669200000|2024-05-02 17:00:00|72190.3|72180.3|72092.3|72072.3|72192.5|72181|72060.7|72040.7|3984
1714672800000|2024-05-02 18:00:00|72092.5|72072.5|72024.7|72004.7|72098.4|72078.4|71962.4|71942.4|6135
1714676400000|2024-05-02 19:00:00|72024.6|72004.6|72031|72011|72056.2|72036.2|72020.2|72000.2|4801
1714680000000|2024-05-02 20:00:00|72031.1|72011.1|72076.9|72038.1|72093|72073|72030.6|72010.6|5413
1714683600000|2024-05-02 21:00:00|72078.5|72025|72090.1|72011.5|72095.1|72027.3|72058.8|71995|1145
1714687200000|2024-05-02 22:00:00|72088.8|72013|72088.4|72024.1|72098.6|72037.1|72078.2|72004.7|3153
1714690800000|2024-05-02 23:00:00|72087.8|72024.7|72077.7|72057.7|72093.5|72068.8|72054.8|72021.4|5727
1714694400000|2024-05-03 00:00:00|72077.6|72057.6|71973.8|71963.8|72089.1|72069.1|71966|71946|4112
1714698000000|2024-05-03 01:00:00|71973.6|71963.6|71888.8|71868.8|72041.7|72026.1|71863.8|71843.8|7396
1714701600000|2024-05-03 02:00:00|71888.7|71868.7|71979|71959|71989.5|71969.5|71888.2|71868.2|5469
1714705200000|2024-05-03 03:00:00|71979.1|71959.1|71968.8|71958.8|72022.7|72003.1|71956.2|71940.8|4839
1714708800000|2024-05-03 04:00:00|71969.1|71959.1|72014|71994|72018|72003.9|71960.9|71948|3271
1714712400000|2024-05-03 05:00:00|72013.8|71993.8|71960.4|71950.4|72014.6|71994.8|71941.2|71921.2|3833
1714716000000|2024-05-03 06:00:00|71960.3|71950.3|72008.3|71998.3|72026.3|72011.3|71960|71950|4957
1714719600000|2024-05-03 07:00:00|72008.6|71998.6|72012.5|71992.5|72053.7|72037.3|71969.9|71952|5308
1714723200000|2024-05-03 08:00:00|72012.6|71992.6|71965.4|71945.4|72019.8|72007.4|71958.3|71944.8|5076
1714726800000|2024-05-03 09:00:00|71965.3|71945.3|71973.6|71963.6|71979.9|71968.3|71922.7|71907.7|4884
1714730400000|2024-05-03 10:00:00|71973.2|71963.2|71987.9|71967.9|72016.7|71996.7|71973|71957.4|3932
1714734000000|2024-05-03 11:00:00|71988|71968|71954.5|71944.5|71990.9|71975.7|71936.1|71924.7|4178
1714737600000|2024-05-03 12:00:00|71954.7|71944.7|71699.2|71679.2|72001.8|71949.7|71663|71643|8282
1714741200000|2024-05-03 13:00:00|71699.1|71679.1|71877.8|71841.3|71879.8|71858.5|71687.4|71667.4|9611
1714744800000|2024-05-03 14:00:00|71862.4|71842.4|71891.5|71881.5|71957|71937|71766.8|71743|9548
1714748400000|2024-05-03 15:00:00|71891|71881|71932.8|71912.8|71941.9|71921.9|71863.5|71848.2|5612
1714752000000|2024-05-03 16:00:00|71932.7|71912.7|71955|71935|71981.8|71966.8|71931.9|71911.9|4237
1714755600000|2024-05-03 17:00:00|71955.1|71935.1|71935.9|71915.9|71973.1|71953.1|71924.2|71904.2|3436
1714759200000|2024-05-03 18:00:00|71936|71916|71916.8|71896.8|71941.9|71921.9|71911.6|71891.6|4312
1714762800000|2024-05-03 19:00:00|71916.7|71896.7|71915.2|71895.2|71940.9|71920.9|71907|71887|4491
1714766400000|2024-05-03 20:00:00|71914.2|71894.2|71976.9|71880.1|71978.2|71931.2|71901.4|71879|8023
1714939200000|2024-05-05 20:00:00|72015.8|71908.2|71995.3|71876.3|72164.1|72038.1|71972.4|71856.6|1765
1714942800000|2024-05-05 21:00:00|72154.4|72035.4|72002.8|71883.8|72154.4|72035.4|71989.3|71870.3|559
1714946400000|2024-05-05 22:00:00|72012.6|71893.6|71998.4|71917.2|72023.1|71952.4|71986.2|71881.1|2011
1714950000000|2024-05-05 23:00:00|71994.5|71922.2|71997.3|71977.3|72003|71981.1|71972.7|71904|7213
1714953600000|2024-05-06 00:00:00|71997.9|71977.9|71970|71950|72015|71999.9|71945.2|71925.2|3946
1714957200000|2024-05-06 01:00:00|71969.9|71949.9|72132.4|72122.4|72165.9|72149.2|71969.1|71949.1|7951
1714960800000|2024-05-06 02:00:00|72131.9|72121.9|72196|72186|72208.6|72195.6|72126.4|72116.4|5130
1714964400000|2024-05-06 03:00:00|72195.9|72185.9|72181.7|72171.7|72238.3|72228.3|72167.1|72157.1|4601
1714968000000|2024-05-06 04:00:00|72181.6|72171.6|72171.7|72161.7|72193.8|72183.8|72163.8|72153.8|2404
1714971600000|2024-05-06 05:00:00|72171.3|72161.3|72200.9|72190.9|72204.6|72194.6|72155.2|72145.2|3902
1714975200000|2024-05-06 06:00:00|72200.3|72190.3|72195.9|72185.9|72205.8|72192.5|72159.6|72149.6|4980
1714978800000|2024-05-06 07:00:00|72195.8|72185.8|72199.7|72189.7|72224.3|72212|72177.2|72167.2|3771
1714982400000|2024-05-06 08:00:00|72199.4|72189.4|72155.7|72145.7|72207.6|72197.6|72149.3|72137.4|3740
1714986000000|2024-05-06 09:00:00|72160.6|72140.6|72099.2|72079.2|72167.9|72157.9|72087.9|72077.9|3456
1714989600000|2024-05-06 10:00:00|72098.5|72078.5|72108.8|72088.8|72124.4|72107.6|72082.7|72071.1|3485
1714993200000|2024-05-06 11:00:00|72108.1|72088.1|72076.9|72066.9|72108.7|72088.7|72076.6|72063.5|2556
1714996800000|2024-05-06 12:00:00|72075.7|72065.7|72019.1|72009.1|72080.5|72066.2|72006.2|71990.8|3871
1715000400000|2024-05-06 13:00:00|72019|72009|72090.7|72070.7|72099.8|72085.5|72019|72009|4864
1715004000000|2024-05-06 14:00:00|72090.1|72070.1|72108.5|72098.5|72111.2|72101.2|72064.9|72051.7|3569
1715007600000|2024-05-06 15:00:00|72108.7|72098.7|72130.9|72120.9|72144.5|72134.5|72100.2|72090.2|2993
1715011200000|2024-05-06 16:00:00|72132.1|72122.1|72142.8|72122.8|72170|72152.7|72130.7|72119.7|3312
1715014800000|2024-05-06 17:00:00|72142.9|72122.9|72117|72107|72145.1|72134.3|72111|72093.9|2166
1715018400000|2024-05-06 18:00:00|72117.2|72107.2|72144.8|72124.8|72151.5|72131.5|72111.7|72094.6|2759
1715022000000|2024-05-06 19:00:00|72144.7|72124.7|72153.1|72133.1|72165.6|72145.6|72143.4|72123.4|3253
1715025600000|2024-05-06 20:00:00|72153|72133|72168.1|72109.4|72168.1|72133.7|72148.6|72107.3|1765
1715029200000|2024-05-06 21:00:00|72165.7|72109.8|72172.1|72106.9|72181.3|72120.2|72157.6|72087.3|1370
1715032800000|2024-05-06 22:00:00|72189.1|72099.5|72169.6|72101.8|72189.1|72115.8|72157.4|72095.6|2465
1715036400000|2024-05-06 23:00:00|72165.9|72101.3|72185.1|72165.1|72185.5|72165.5|72140.9|72101.3|5767
1715040000000|2024-05-07 00:00:00|72185|72165|72156.1|72136.1|72185.9|72165.9|72148|72128|3203
1715043600000|2024-05-07 01:00:00|72156|72136|72215.8|72205.8|72222.3|72209.2|72153.8|72133.8|6159
1715047200000|2024-05-07 02:00:00|72216|72206|72223.5|72213.5|72237.9|72222.6|72194.7|72184.7|4046
1715050800000|2024-05-07 03:00:00|72223.6|72213.6|72188.8|72178.8|72227.1|72217.1|72186.7|72176.7|3175
1715054400000|2024-05-07 04:00:00|72188.9|72178.9|72200.2|72190.2|72224.9|72210.7|72181.7|72171.7|3195
1715058000000|2024-05-07 05:00:00|72200|72190|72210.6|72200.6|72216.5|72206.5|72194.5|72184.5|3556
1715061600000|2024-05-07 06:00:00|72210.7|72200.7|72202.6|72192.6|72226.8|72214|72186.1|72173.6|4352
1715065200000|2024-05-07 07:00:00|72207.5|72187.5|72189.4|72179.4|72215.5|72205.5|72181.9|72171.9|4629
1715068800000|2024-05-07 08:00:00|72189.3|72179.3|72225.3|72215.3|72230.7|72215.9|72184.3|72174.3|4195
1715072400000|2024-05-07 09:00:00|72225.4|72215.4|72256.3|72246.3|72272.5|72259.5|72219.4|72204.4|3741
1715076000000|2024-05-07 10:00:00|72256.2|72246.2|72253|72233|72264|72254|72245.3|72229.8|2929
1715079600000|2024-05-07 11:00:00|72253.1|72233.1|72227.6|72207.6|72253.1|72236.9|72210.3|72196|2640
1715083200000|2024-05-07 12:00:00|72227.4|72207.4|72204.9|72194.9|72227.4|72213.7|72189.5|72176.1|3070
1715086800000|2024-05-07 13:00:00|72204.8|72194.8|72226.9|72216.9|72232.7|72222.7|72188.8|72175.4|4980
1715090400000|2024-05-07 14:00:00|72226.8|72216.8|72236.9|72226.9|72248.1|72233.9|72211.8|72201.8|4841
1715094000000|2024-05-07 15:00:00|72236.8|72226.8|72226.9|72216.9|72242.2|72232.2|72205.9|72195.9|3716
1715097600000|2024-05-07 16:00:00|72226.8|72216.8|72249.9|72239.9|72258.2|72241.8|72209.3|72193.7|3353
1715101200000|2024-05-07 17:00:00|72249.8|72239.8|72257.7|72237.7|72264.6|72249.1|72241.3|72226|3239
1715104800000|2024-05-07 18:00:00|72257.8|72237.8|72269.6|72249.6|72279.4|72262.9|72257.8|72237.8|2597
1715108400000|2024-05-07 19:00:00|72270.1|72250.1|72260.9|72240.9|72270.3|72250.3|72256.7|72236.7|2832
1715112000000|2024-05-07 20:00:00|72261|72241|72271.9|72233.3|72272.1|72242.6|72247.8|72227.8|1674
1715115600000|2024-05-07 21:00:00|72273|72230.1|72274.2|72232|72285.2|72233.9|72268.7|72215.7|2442
1715119200000|2024-05-07 22:00:00|72274.4|72232.1|72273.7|72253.7|72278.4|72255.4|72259.3|72210|5221
1715122800000|2024-05-07 23:00:00|72273.8|72253.8|72276.1|72256.1|72281|72261|72268.3|72248.3|3216
1715126400000|2024-05-08 00:00:00|72276|72256|72287.2|72267.2|72289.8|72269.8|72257|72237|2591
1715130000000|2024-05-08 01:00:00|72287.3|72267.3|72301.1|72291.1|72308.7|72297.2|72274.1|72254.1|4337
1715133600000|2024-05-08 02:00:00|72301.2|72291.2|72303.5|72293.5|72314.5|72304.5|72286.7|72276.7|4067
1715137200000|2024-05-08 03:00:00|72303.6|72293.6|72311.8|72301.8|72322.7|72312.7|72295.2|72285.2|2942
1715140800000|2024-05-08 04:00:00|72311.7|72301.7|72308.8|72298.8|72327.7|72317.7|72293.4|72282.9|2067
1715144400000|2024-05-08 05:00:00|72308.7|72298.7|72326.5|72316.5|72327.8|72317.8|72298.2|72288.2|2996
1715148000000|2024-05-08 06:00:00|72326.6|72316.6|72303.9|72293.9|72332.2|72318|72288.1|72277.8|4575
1715151600000|2024-05-08 07:00:00|72304|72294|72314|72304|72322.9|72312.9|72302.8|72292.8|3802
1715155200000|2024-05-08 08:00:00|72314.1|72304.1|72336.5|72326.5|72343.7|72333.7|72314.1|72304.1|3237
1715158800000|2024-05-08 09:00:00|72336.4|72326.4|72318.8|72308.8|72337.6|72327.6|72286.8|72276.8|3190
1715162400000|2024-05-08 10:00:00|72318.7|72308.7|72322.1|72302.1|72323.3|72313|72302.4|72289.5|2885
1715166000000|2024-05-08 11:00:00|72322.2|72302.2|72323|72313|72338|72326.9|72308.4|72292.5|2560
1715169600000|2024-05-08 12:00:00|72323.1|72313.1|72319.2|72299.2|72333.5|72323.5|72312.2|72299|3298
1715173200000|2024-05-08 13:00:00|72319.1|72299.1|72311.1|72301.1|72338.9|72328.9|72299.1|72289.1|4767
1715176800000|2024-05-08 14:00:00|72315.8|72295.8|72304|72294|72316.3|72301.4|72282.8|72272.8|4162
1715180400000|2024-05-08 15:00:00|72303.8|72293.8|72278.8|72268.8|72319|72309|72253.6|72239.8|3841
1715184000000|2024-05-08 16:00:00|72278.7|72268.7|72295.6|72275.6|72298.5|72288.5|72275.9|72263.2|2605
1715187600000|2024-05-08 17:00:00|72295.5|72275.5|72292.2|72282.2|72309.4|72294|72288.6|72273.5|2363
1715191200000|2024-05-08 18:00:00|72292.3|72282.3|72292.7|72282.7|72300.2|72290.2|72286.8|72272.7|1909
1715194800000|2024-05-08 19:00:00|72292.8|72282.8|72298.6|72278.6|72301.6|72283.6|72286.4|72270.5|2015
1715198400000|2024-05-08 20:00:00|72298.7|72278.7|72307.8|72287.8|72311.1|72291.1|72298.7|72278.7|1604
1715202000000|2024-05-08 21:00:00|72307|72287|72301.1|72281.1|72314.7|72288.1|72301.1|72273.2|629
1715205600000|2024-05-08 22:00:00|72302.8|72282.8|72299.6|72279.6|72303.7|72283.7|72293.5|72273.5|1858
1715209200000|2024-05-08 23:00:00|72299.7|72279.7|72287.9|72267.9|72300.1|72280.1|72282.6|72262.6|2235
1715212800000|2024-05-09 00:00:00|72287.8|72267.8|72301.1|72291.1|72309.6|72291.5|72281.9|72261.9|2086
1715216400000|2024-05-09 01:00:00|72302|72292|72295.2|72285.2|72318.7|72298.7|72283.8|72269|4306
1715220000000|2024-05-09 02:00:00|72294.9|72284.9|72310.5|72290.5|72311.5|72298.6|72294.8|72282.5|2903
1715223600000|2024-05-09 03:00:00|72309.9|72289.9|72281|72271|72311|72299|72262.3|72252.3|3815
1715227200000|2024-05-09 04:00:00|72281.1|72271.1|72289.4|72279.4|72296.4|72286.4|72260.8|72241.5|2940
1715230800000|2024-05-09 05:00:00|72288.2|72278.2|72301.3|72291.3|72304|72294|72286.3|72276.3|3027
1715234400000|2024-05-09 06:00:00|72301.4|72291.4|72313.6|72303.6|72329.1|72314.9|72296.1|72281.5|3578
1715238000000|2024-05-09 07:00:00|72313.5|72303.5|72309.6|72299.6|72334|72324|72289.2|72274.7|4056
1715241600000|2024-05-09 08:00:00|72309.7|72299.7|72336|72326|72341|72327.6|72309.7|72299.7|3487
1715245200000|2024-05-09 09:00:00|72335.9|72325.9|72325|72315|72340.9|72328.7|72320.5|72310.5|2256
1715248800000|2024-05-09 10:00:00|72325.1|72315.1|72340.4|72320.4|72346.8|72332|72316.3|72306.3|2422
1715252400000|2024-05-09 11:00:00|72340.2|72320.2|72347|72327|72355.9|72335.9|72331.9|72317.2|3176
1715256000000|2024-05-09 12:00:00|72346.9|72326.9|72298.1|72278.1|72347.2|72331.2|72275.4|72256.2|5068
1715259600000|2024-05-09 13:00:00|72298.4|72278.4|72280.5|72270.5|72324.6|72306.8|72270|72260|6012
1715263200000|2024-05-09 14:00:00|72280.7|72270.7|72245.5|72235.5|72280.7|72270.7|72236|72226|4624
1715266800000|2024-05-09 15:00:00|72245.1|72235.1|72255.4|72245.4|72266.9|72255.7|72231.3|72216.7|2799
1715270400000|2024-05-09 16:00:00|72255.5|72245.5|72257.9|72237.9|72270.7|72252.7|72243.4|72229.3|2454
1715274000000|2024-05-09 17:00:00|72257.6|72237.6|72243|72223|72261.3|72243|72230.7|72217|2572
1715277600000|2024-05-09 18:00:00|72242.9|72222.9|72215.9|72195.9|72245.5|72225.5|72213|72193|1692
1715281200000|2024-05-09 19:00:00|72215.8|72195.8|72214.9|72194.9|72221.9|72201.9|72205.8|72191.5|1783
1715284800000|2024-05-09 20:00:00|72214.8|72194.8|72234.4|72214.4|72236.8|72216.8|72214.7|72194.7|2304
1715288400000|2024-05-09 21:00:00|72234.6|72214.6|72239.2|72205|72265.9|72214.6|72232.4|72192.6|1325
1715292000000|2024-05-09 22:00:00|72242.4|72203.2|72234.9|72199.3|72242.4|72209.6|72225.2|72194.9|1650
1715295600000|2024-05-09 23:00:00|72234.3|72199.9|72220|72200|72236|72215.3|72216.3|72196.3|3451
1715299200000|2024-05-10 00:00:00|72219.2|72199.2|72263.6|72243.6|72283.8|72263.8|72211.4|72191.4|2940
1715302800000|2024-05-10 01:00:00|72263.9|72243.9|72296.2|72286.2|72300.8|72287.4|72253.7|72233.7|4974
1715306400000|2024-05-10 02:00:00|72296.3|72286.3|72295.1|72285.1|72307|72297|72287.1|72277.1|3392
1715310000000|2024-05-10 03:00:00|72295|72285|72294.7|72284.7|72298.7|72288.7|72284.6|72274.6|2362
1715313600000|2024-05-10 04:00:00|72294.8|72284.8|72292.9|72282.9|72300.3|72290.3|72289.9|72277.4|1382
1715317200000|2024-05-10 05:00:00|72292.6|72282.6|72283.8|72273.8|72293.3|72283.3|72279.6|72268.3|2353
1715320800000|2024-05-10 06:00:00|72284.2|72274.2|72280.1|72270.1|72294|72284|72258.9|72248.5|4303
1715324400000|2024-05-10 07:00:00|72280.2|72270.2|72285.4|72275.4|72292.7|72282.7|72270.7|72259.2|3614
1715328000000|2024-05-10 08:00:00|72285.5|72275.5|72274.8|72264.8|72286.9|72276.9|72267.8|72257|3110
1715331600000|2024-05-10 09:00:00|72274.3|72264.3|72275.3|72265.3|72289.3|72279.3|72271.1|72261.1|2714
1715335200000|2024-05-10 10:00:00|72275.1|72265.1|72281.5|72271.5|72292.2|72282.2|72273.9|72263.9|1987
1715338800000|2024-05-10 11:00:00|72281.6|72271.6|72288.5|72278.5|72290.7|72280|72277.6|72267.6|2357
1715342400000|2024-05-10 12:00:00|72288.4|72278.4|72306.3|72296.3|72308.8|72298.8|72274.5|72264.5|3207
1715346000000|2024-05-10 13:00:00|72306.4|72296.4|72304.9|72284.9|72316.7|72304|72291.8|72277|4625
1715349600000|2024-05-10 14:00:00|72304.2|72284.2|72331.4|72321.4|72338.1|72323.1|72297.6|72284.2|5112
1715353200000|2024-05-10 15:00:00|72331.6|72321.6|72339.9|72329.9|72345.5|72334.3|72323.9|72313.9|3378
1715356800000|2024-05-10 16:00:00|72339.8|72329.8|72338.3|72328.3|72349.6|72336.8|72335.2|72323.5|2575
1715360400000|2024-05-10 17:00:00|72338.2|72328.2|72346.3|72336.3|72351.6|72337.5|72336.3|72322.5|1844
1715364000000|2024-05-10 18:00:00|72346.2|72336.2|72332.1|72322.1|72352|72336.3|72332.1|72318.4|1595
1715367600000|2024-05-10 19:00:00|72332.4|72322.4|72341.5|72321.5|72345.2|72329.2|72331.9|72318.2|2449
1715371200000|2024-05-10 20:00:00|72341.4|72321.4|72353.7|72333.7|72357.2|72337.2|72334.1|72314.1|2054
1715544000000|2024-05-12 20:00:00|72340.5|72318.5|72354.5|72334.5|72406.8|72336|72339.9|72261.8|69
1715547600000|2024-05-12 21:00:00|72353.2|72333.2|72351.1|72331.1|72399.5|72334.7|72344.2|72279.8|387
1715551200000|2024-05-12 22:00:00|72351|72331|72356|72336|72357.5|72336.7|72349.4|72323.8|971
1715554800000|2024-05-12 23:00:00|72355.6|72335.6|72377.3|72357.3|72379.8|72359.8|72355.4|72335.4|1883
1715558400000|2024-05-13 00:00:00|72377.1|72357.1|72365.2|72355.2|72380.7|72360.7|72346.2|72331.7|2690
1715562000000|2024-05-13 01:00:00|72365.3|72355.3|72397.8|72387.8|72414.8|72404.8|72353.5|72341.2|5221
1715565600000|2024-05-13 02:00:00|72397.9|72387.9|72398.4|72388.4|72424.3|72414.3|72383.6|72373.6|4491
1715569200000|2024-05-13 03:00:00|72398.2|72388.2|72400.3|72390.3|72409|72396.6|72383.3|72373.1|2994
1715572800000|2024-05-13 04:00:00|72400.2|72390.2|72419.9|72409.9|72430.8|72417.5|72400|72389.2|1950
1715576400000|2024-05-13 05:00:00|72420|72410|72421.2|72411.2|72441.7|72425.6|72405.5|72390.6|3293
1715580000000|2024-05-13 06:00:00|72420.2|72410.2|72425.5|72415.5|72432.4|72422.4|72405.1|72395.1|3331
1715583600000|2024-05-13 07:00:00|72423.9|72413.9|72416.4|72406.4|72429.5|72419.5|72413.5|72403.5|2866
1715587200000|2024-05-13 08:00:00|72416.5|72406.5|72408.3|72398.3|72439.6|72429.6|72389.9|72379.9|3410
1715590800000|2024-05-13 09:00:00|72408.2|72398.2|72423.3|72413.3|72428.1|72413.8|72388.3|72378.3|2953
1715594400000|2024-05-13 10:00:00|72423.5|72413.5|72421.7|72411.7|72431|72417.3|72413.2|72403.2|2347
1715598000000|2024-05-13 11:00:00|72421.8|72411.8|72408|72398|72424|72414|72402.7|72392.7|1952
1715601600000|2024-05-13 12:00:00|72407.8|72397.8|72387.1|72377.1|72409.3|72398.2|72376|72366|2989
1715605200000|2024-05-13 13:00:00|72387.5|72377.5|72379.3|72369.3|72397.8|72387.8|72360.3|72350.3|4208
1715608800000|2024-05-13 14:00:00|72379.4|72369.4|72387.5|72377.5|72397.5|72387.5|72375.6|72362.8|3730
1715612400000|2024-05-13 15:00:00|72386.9|72376.9|72400.1|72390.1|72422.1|72409.8|72384.5|72374.5|3955
1715616000000|2024-05-13 16:00:00|72400|72390|72397.6|72387.6|72405.2|72395.2|72382.8|72372.8|2558
1715619600000|2024-05-13 17:00:00|72396.7|72386.7|72394.2|72384.2|72407.8|72397.8|72391.9|72378.5|2735
1715623200000|2024-05-13 18:00:00|72394.1|72384.1|72401.9|72391.9|72402.1|72391.9|72394.1|72381.8|1737
1715626800000|2024-05-13 19:00:00|72401.8|72391.8|72407.7|72397.7|72411.4|72398.3|72401.7|72387.1|1695
1715630400000|2024-05-13 20:00:00|72407.8|72397.8|72408.5|72388.5|72413.1|72398.4|72402.1|72382.1|1677
1715634000000|2024-05-13 21:00:00|72408.7|72388.7|72410.4|72376.4|72418.7|72390.3|72403.2|72370.2|902
1715637600000|2024-05-13 22:00:00|72410.2|72375.9|72403.5|72383.5|72412.2|72392.2|72398.5|72371.1|2471
1715641200000|2024-05-13 23:00:00|72403.6|72383.6|72403.6|72383.6|72406.4|72386.4|72400.3|72380.3|2378
1715644800000|2024-05-14 00:00:00|72403.7|72383.7|72415.3|72405.3|72426.9|72412.1|72400.2|72383|2051
1715648400000|2024-05-14 01:00:00|72415.7|72405.7|72429.6|72419.6|72445.3|72432.4|72407.3|72393.1|4205
1715652000000|2024-05-14 02:00:00|72429.4|72419.4|72429.1|72419.1|72437.4|72427.4|72422.9|72409|2926
1715655600000|2024-05-14 03:00:00|72428.8|72418.8|72430.1|72420.1|72435.4|72425.4|72421.5|72411.5|2069
1715659200000|2024-05-14 04:00:00|72430.2|72420.2|72438.6|72428.6|72442.3|72432.3|72429.9|72419.9|1055
1715662800000|2024-05-14 05:00:00|72438.7|72428.7|72427.1|72417.1|72439.4|72429.4|72423.5|72413.5|1902
1715666400000|2024-05-14 06:00:00|72427.3|72417.3|72438|72428|72444.6|72434.6|72423.4|72413.4|2745
1715670000000|2024-05-14 07:00:00|72438.1|72428.1|72448.7|72438.7|72458.1|72448.1|72438|72428|2218
1715673600000|2024-05-14 08:00:00|72448.6|72438.6|72452.5|72442.5|72457.9|72447.9|72441.6|72431.6|2687
1715677200000|2024-05-14 09:00:00|72453|72443|72430|72420|72464.9|72452|72426|72416|2692
1715680800000|2024-05-14 10:00:00|72430.1|72420.1|72411.5|72401.5|72434|72424|72406.6|72396.6|2225
1715684400000|2024-05-14 11:00:00|72411.4|72401.4|72423.3|72413.3|72424.7|72414.7|72407.3|72397.3|1821
1715688000000|2024-05-14 12:00:00|72423.4|72413.4|72385.9|72375.9|72481.4|72461.4|72368.2|72348.2|5733
1715691600000|2024-05-14 13:00:00|72386.7|72376.7|72368.2|72358.2|72399.2|72389.2|72359.3|72349.3|6064
1715695200000|2024-05-14 14:00:00|72368.3|72358.3|72402.2|72392.2|72410.8|72400.8|72363.8|72353.8|4685
1715698800000|2024-05-14 15:00:00|72402.1|72392.1|72421.6|72411.6|72421.7|72411.7|72388.1|72378.1|3926
1715702400000|2024-05-14 16:00:00|72421.5|72411.5|72405.6|72395.6|72427.7|72417.7|72403.6|72393.6|2804
1715706000000|2024-05-14 17:00:00|72405.4|72395.4|72413.4|72403.4|72427.3|72412.1|72404.4|72394.4|2206
1715709600000|2024-05-14 18:00:00|72413.3|72403.3|72408.8|72388.8|72415.9|72403.8|72397.4|72381.5|2741
1715713200000|2024-05-14 19:00:00|72408.9|72388.9|72409.4|72389.4|72412|72395.2|72395.9|72381.9|2511
1715716800000|2024-05-14 20:00:00|72409.5|72389.5|72423.2|72381|72423.2|72401.1|72404.6|72381|1786
1715720400000|2024-05-14 21:00:00|72422.3|72380.7|72431.5|72377.9|72440.8|72381.1|72415.7|72367.6|1707
1715724000000|2024-05-14 22:00:00|72438.1|72378.2|72419.7|72399.7|72440.7|72402.4|72418|72367.6|4960
1715727600000|2024-05-14 23:00:00|72419.2|72399.2|72428.9|72408.9|72433.2|72413.2|72419|72399|1954
1715731200000|2024-05-15 00:00:00|72429.1|72409.1|72410.3|72400.3|72431.5|72412.8|72410|72398.6|2202
1715734800000|2024-05-15 01:00:00|72410.4|72400.4|72387.4|72377.4|72421.1|72401.8|72376.9|72362.3|3579
1715738400000|2024-05-15 02:00:00|72387.6|72377.6|72308.8|72298.8|72388.4|72378.4|72277.2|72257.2|3628
1715742000000|2024-05-15 03:00:00|72309.1|72299.1|72271.4|72261.4|72317.8|72303.8|72261|72251|3398
1715745600000|2024-05-15 04:00:00|72271.5|72261.5|72255.2|72245.2|72271.5|72261.5|72253.6|72243.6|2039
1715749200000|2024-05-15 05:00:00|72255.3|72245.3|72236.4|72226.4|72272.5|72253.9|72221.8|72209.8|3387
1715752800000|2024-05-15 06:00:00|72236|72226|72264.6|72254.6|72307.6|72289.7|72235.7|72224.5|4145
1715756400000|2024-05-15 07:00:00|72264.9|72254.9|72235.9|72225.9|72268.1|72258.1|72228.1|72217.6|3806
1715760000000|2024-05-15 08:00:00|72235.6|72225.6|72211.4|72191.4|72246.5|72236|72182.2|72169|3685
1715763600000|2024-05-15 09:00:00|72211.5|72191.5|72226|72206|72226.4|72206.4|72182.6|72162.6|3234
1715767200000|2024-05-15 10:00:00|72226.2|72206.2|72225|72205|72237.4|72225.5|72215.7|72205|2085
1715770800000|2024-05-15 11:00:00|72225.2|72205.2|72200.3|72180.3|72225.4|72210.1|72193.2|72178.3|2932
1715774400000|2024-05-15 12:00:00|72200.5|72180.5|72164.7|72144.7|72211.1|72194.8|72063.7|72043.7|7783
1715778000000|2024-05-15 13:00:00|72165.2|72145.2|72276|72256|72305.7|72288.2|72158.7|72145.2|8241
1715781600000|2024-05-15 14:00:00|72275.9|72255.9|72230.6|72220.6|72284.8|72267.8|72216.3|72202|5788
1715785200000|2024-05-15 15:00:00|72230.7|72220.7|72232.8|72222.8|72241.2|72226.2|72176|72160.7|5240
1715788800000|2024-05-15 16:00:00|72232.4|72222.4|72204.3|72194.3|72242.4|72231.2|72191.8|72176|3841
1715792400000|2024-05-15 17:00:00|72204.4|72194.4|72174.1|72164.1|72207.7|72194.5|72167.1|72150.8|3737
1715796000000|2024-05-15 18:00:00|72173.9|72163.9|72200.8|72190.8|72221.6|72204.5|72173.8|72162.9|3403
1715799600000|2024-05-15 19:00:00|72200.9|72190.9|72189.6|72169.6|72208.3|72192.2|72182.8|72168.6|2785
1715803200000|2024-05-15 20:00:00|72189.5|72169.5|72188.1|72168.1|72202.3|72182.3|72186.8|72166.8|3112
1715806800000|2024-05-15 21:00:00|72187.6|72167.6|72197.8|72158.6|72206.1|72170.6|72186.2|72155.4|860
1715810400000|2024-05-15 22:00:00|72199|72157.5|72173.7|72153.7|72201.7|72167.4|72172|72152|2832
1715814000000|2024-05-15 23:00:00|72174|72154|72113.2|72093.2|72175.6|72155.6|72101.9|72081.9|2809
1715817600000|2024-05-16 00:00:00|72109.2|72099.2|72056.1|72046.1|72139.4|72124.3|72046.8|72036.3|4732
1715821200000|2024-05-16 01:00:00|72056|72046|72143.5|72133.5|72170.7|72157.7|72056|72046|6602
1715824800000|2024-05-16 02:00:00|72143.6|72133.6|72151.6|72141.6|72178.2|72168.2|72140.1|72127.2|4909
1715828400000|2024-05-16 03:00:00|72151.7|72141.7|72155.7|72145.7|72177|72167|72150.9|72140.9|3351
1715832000000|2024-05-16 04:00:00|72155.8|72145.8|72146.4|72136.4|72166.5|72156.5|72136.1|72126.1|2531
1715835600000|2024-05-16 05:00:00|72146.2|72136.2|72172.6|72162.6|72175.2|72165.2|72136.7|72126.7|3307
1715839200000|2024-05-16 06:00:00|72172.7|72162.7|72216.4|72206.4|72218.8|72208.8|72172.7|72161.2|4175
1715842800000|2024-05-16 07:00:00|72216.2|72206.2|72221.9|72211.9|72228.4|72218.4|72191.5|72181.5|3707
1715846400000|2024-05-16 08:00:00|72222|72212|72218|72208|72243|72233|72213.9|72203.9|3355
1715850000000|2024-05-16 09:00:00|72217.8|72207.8|72202.7|72192.7|72229.3|72219.3|72196.3|72186.3|3077
1715853600000|2024-05-16 10:00:00|72202.8|72192.8|72184|72174|72208.7|72198.7|72181|72165.5|2705
1715857200000|2024-05-16 11:00:00|72183.9|72173.9|72215.3|72195.3|72222.3|72207.1|72167.4|72157.4|3344
1715860800000|2024-05-16 12:00:00|72215.2|72195.2|72239.9|72229.9|72248.7|72238.6|72168.7|72148.7|5098
1715864400000|2024-05-16 13:00:00|72239.7|72229.7|72269.8|72259.8|72282.4|72266.6|72237.1|72227.1|4749
1715868000000|2024-05-16 14:00:00|72269.7|72259.7|72257.6|72247.6|72273.2|72263.2|72246.1|72236.1|4155
1715871600000|2024-05-16 15:00:00|72257.5|72247.5|72253|72243|72267.4|72257.4|72247.1|72237.1|3060
1715875200000|2024-05-16 16:00:00|72252.9|72242.9|72252.8|72242.8|72261.7|72251.7|72250.2|72240.2|2299
1715878800000|2024-05-16 17:00:00|72253.1|72243.1|72250.9|72240.9|72259.9|72249.9|72243.1|72227.9|2724
1715882400000|2024-05-16 18:00:00|72250.8|72240.8|72233.7|72223.7|72261.5|72247.6|72232.7|72222.7|2700
1715886000000|2024-05-16 19:00:00|72233.9|72223.9|72232.3|72222.3|72235.5|72225.5|72219.5|72209.5|2352
1715889600000|2024-05-16 20:00:00|72232.6|72222.6|72260.9|72208.4|72261.4|72223|72228.9|72204.3|1740
1715893200000|2024-05-16 21:00:00|72260.4|72208|72266|72199.7|72275.2|72214.4|72243.1|72196.9|1441
1715896800000|2024-05-16 22:00:00|72260.8|72205.8|72257.4|72219.7|72270.5|72225.6|72232.1|72197.3|3056
1715900400000|2024-05-16 23:00:00|72257.5|72218.7|72247.2|72227.2|72262.3|72240|72246.8|72218.7|2926
1715904000000|2024-05-17 00:00:00|72247.5|72227.5|72252.7|72242.7|72264.8|72248.9|72236.4|72216.7|2923
1715907600000|2024-05-17 01:00:00|72253|72243|72301.8|72281.8|72305.5|72291.6|72245|72235|4550
1715911200000|2024-05-17 02:00:00|72299.1|72279.1|72315.6|72305.6|72334.3|72324.3|72290.7|72270.7|4068
1715914800000|2024-05-17 03:00:00|72315.7|72305.7|72308.7|72298.7|72318.2|72308.2|72303.3|72293.3|2268
1715918400000|2024-05-17 04:00:00|72308.8|72298.8|72319.9|72309.9|72325.8|72315.8|72308.5|72298.5|1904
1715922000000|2024-05-17 05:00:00|72320|72310|72272.3|72262.3|72321.9|72311.9|72264.1|72246.5|3987
1715925600000|2024-05-17 06:00:00|72271.7|72261.7|72245.7|72235.7|72277.3|72267.3|72224.8|72214.8|4694
1715929200000|2024-05-17 07:00:00|72245.8|72235.8|72259|72249|72264.4|72254.4|72203|72191|3894
1715932800000|2024-05-17 08:00:00|72258.9|72248.9|72322.2|72312.2|72339.1|72329.1|72233.1|72219.8|4364
1715936400000|2024-05-17 09:00:00|72322.1|72312.1|72322.1|72312.1|72337.7|72327.7|72307.5|72297.5|2681
1715940000000|2024-05-17 10:00:00|72322.2|72312.2|72345.5|72335.5|72351.6|72340.1|72319.5|72309.5|2502
1715943600000|2024-05-17 11:00:00|72345.4|72335.4|72347.7|72337.7|72370.4|72360.4|72336.6|72326.6|2181
1715947200000|2024-05-17 12:00:00|72347.9|72337.9|72329.1|72319.1|72350.4|72340.4|72328.3|72318.3|2955
1715950800000|2024-05-17 13:00:00|72329|72319|72328.2|72318.2|72337.1|72327.1|72305.3|72295.3|4534
1715954400000|2024-05-17 14:00:00|72333.3|72313.3|72302.5|72292.5|72333.6|72322.9|72286.2|72271.3|3982
1715958000000|2024-05-17 15:00:00|72302.4|72292.4|72322.5|72312.5|72332.3|72321.5|72283.1|72273.1|3785
1715961600000|2024-05-17 16:00:00|72322.4|72312.4|72329.4|72319.4|72330.8|72320.8|72310.6|72300.6|2333
1715965200000|2024-05-17 17:00:00|72329.9|72319.9|72336.7|72326.7|72338.3|72328.3|72317.9|72307.9|2007
1715968800000|2024-05-17 18:00:00|72336.5|72326.5|72339.6|72329.6|72341.2|72331.2|72330.5|72320.5|1682
1715972400000|2024-05-17 19:00:00|72339.7|72329.7|72341.5|72331.5|72360.1|72341.4|72338.4|72323.9|2165
1715976000000|2024-05-17 20:00:00|72341.9|72331.9|72350.1|72330.1|72362.4|72342.4|72340.1|72320.1|2107
1716148800000|2024-05-19 20:00:00|72351.7|72329.7|72404.4|72285.4|72422.9|72340.1|72345|72261|93
1716152400000|2024-05-19 21:00:00|72409.2|72290.2|72374.5|72299|72416|72330.9|72350.8|72275.5|747
1716156000000|2024-05-19 22:00:00|72373.4|72300|72361.7|72310.3|72395.6|72314.9|72359.5|72285.1|4026
1716159600000|2024-05-19 23:00:00|72357.4|72314.1|72353.6|72333.6|72365.5|72339.5|72344.6|72312.1|2420
1716163200000|2024-05-20 00:00:00|72353.5|72333.5|72330.5|72320.5|72353.9|72333.9|72320.7|72310.7|2867
1716166800000|2024-05-20 01:00:00|72332.8|72322.8|72370.7|72360.7|72381.6|72371.6|72332.7|72321.8|6021
1716170400000|2024-05-20 02:00:00|72371|72361|72393.8|72383.8|72397.4|72387.4|72371|72361|3820
1716174000000|2024-05-20 03:00:00|72393.7|72383.7|72387.7|72377.7|72399.2|72389.2|72386.4|72376.4|2198
1716177600000|2024-05-20 04:00:00|72387.6|72377.6|72376.3|72366.3|72388.7|72378.7|72363|72353|2196
1716181200000|2024-05-20 05:00:00|72376.4|72366.4|72387.1|72377.1|72387.8|72377.8|72369.3|72351.5|3514
1716184800000|2024-05-20 06:00:00|72387|72377|72387.5|72377.5|72394|72384|72380.7|72369.3|3332
1716188400000|2024-05-20 07:00:00|72387.7|72377.7|72394.4|72384.4|72403|72392.6|72372.3|72361.4|3229
1716192000000|2024-05-20 08:00:00|72394.3|72384.3|72399.7|72389.7|72406.8|72396.8|72390.3|72380.3|2368
1716195600000|2024-05-20 09:00:00|72399.8|72389.8|72409.2|72399.2|72412.6|72402.6|72398.3|72388.3|1888
1716199200000|2024-05-20 10:00:00|72409.3|72399.3|72415.2|72405.2|72419|72409|72402.3|72392.3|2014
1716202800000|2024-05-20 11:00:00|72415.1|72405.1|72439.5|72429.5|72440.3|72430.3|72410.9|72400.9|2108
1716206400000|2024-05-20 12:00:00|72439.6|72429.6|72434.9|72424.9|72454.6|72444.6|72430.4|72415.4|4007
1716210000000|2024-05-20 13:00:00|72434.8|72424.8|72424.4|72414.4|72456.2|72446.2|72424|72414|4157
1716213600000|2024-05-20 14:00:00|72424.5|72414.5|72454.1|72444.1|72456.3|72446.3|72416.7|72406.7|3392
1716217200000|2024-05-20 15:00:00|72454.2|72444.2|72457.2|72447.2|72474|72464|72446.8|72436.8|3007
1716220800000|2024-05-20 16:00:00|72457.5|72447.5|72464.1|72454.1|72464.6|72454.6|72456.2|72446.2|2085
1716224400000|2024-05-20 17:00:00|72464|72454|72462.2|72452.2|72474.1|72464.1|72456.1|72446.1|2406
1716228000000|2024-05-20 18:00:00|72462.1|72452.1|72466.4|72456.4|72468.4|72458.4|72461.6|72451.6|1821
1716231600000|2024-05-20 19:00:00|72466.5|72456.5|72467.9|72457.9|72472.8|72462.8|72465.6|72451.8|1838
1716235200000|2024-05-20 20:00:00|72468|72458|72479.9|72459.9|72481.3|72461.3|72467|72451.9|845
1716238800000|2024-05-20 21:00:00|72480|72460|72478.5|72421.7|72486.1|72460.7|72470.6|72416.8|542
1716242400000|2024-05-20 22:00:00|72478.6|72421.8|72474.4|72440.4|72481.6|72448.2|72463|72417.7|2025
1716246000000|2024-05-20 23:00:00|72473.6|72441.2|72469.7|72449.7|72473.6|72452.8|72464.8|72441.2|2329
1716249600000|2024-05-21 00:00:00|72469.5|72449.5|72458.6|72448.6|72474.3|72461.2|72451.7|72440.4|2518
1716253200000|2024-05-21 01:00:00|72458.5|72448.5|72490.3|72480.3|72498.8|72488.8|72458.5|72448.5|5001
1716256800000|2024-05-21 02:00:00|72490.2|72480.2|72436.9|72426.9|72500.1|72490.1|72417.1|72404|4506
1716260400000|2024-05-21 03:00:00|72436.6|72426.6|72432.7|72422.7|72447.4|72432|72421.5|72411.5|3245
1716264000000|2024-05-21 04:00:00|72432.8|72422.8|72444|72434|72448.5|72438.5|72431.7|72421.7|1982
1716267600000|2024-05-21 05:00:00|72444.4|72434.4|72438.2|72428.2|72446.8|72436.8|72424.3|72414.3|2969
1716271200000|2024-05-21 06:00:00|72438.1|72428.1|72439.8|72429.8|72446.9|72436.9|72423.9|72413.9|3384
1716274800000|2024-05-21 07:00:00|72439.9|72429.9|72460|72450|72463.8|72453.8|72423.7|72413.7|3477
1716278400000|2024-05-21 08:00:00|72460.1|72450.1|72443.3|72433.3|72463.3|72453.3|72436.5|72426.5|3218
1716282000000|2024-05-21 09:00:00|72443.5|72433.5|72434|72424|72450.5|72440.5|72429.5|72419.5|2492
1716285600000|2024-05-21 10:00:00|72433.9|72423.9|72447.6|72437.6|72449.8|72439.8|72433|72423|2292
1716289200000|2024-05-21 11:00:00|72447.5|72437.5|72440.8|72430.8|72459.5|72449.5|72435|72425|2296
1716292800000|2024-05-21 12:00:00|72440.5|72430.5|72452.4|72442.4|72458.8|72448.8|72435.4|72425.4|3600
1716296400000|2024-05-21 13:00:00|72452.5|72442.5|72461.5|72451.5|72492.2|72474.3|72438.8|72425.2|6419
1716300000000|2024-05-21 14:00:00|72461.4|72451.4|72474.8|72464.8|72475.1|72465.1|72458.3|72448.3|3936
1716303600000|2024-05-21 15:00:00|72474.9|72464.9|72480|72470|72485.6|72475.6|72467.7|72457.7|3423
1716307200000|2024-05-21 16:00:00|72479.7|72469.7|72484.2|72474.2|72487|72477|72473.9|72463.9|2504
1716310800000|2024-05-21 17:00:00|72484|72474|72481.8|72471.8|72487.7|72477.7|72479.8|72469.8|1972
1716314400000|2024-05-21 18:00:00|72481.7|72471.7|72481.5|72471.5|72483.3|72473.3|72476|72466|2106
1716318000000|2024-05-21 19:00:00|72481.4|72471.4|72481.1|72471.1|72483.4|72473.4|72479.7|72469.7|1576
1716321600000|2024-05-21 20:00:00|72480.8|72470.8|72492|72450.2|72493.6|72476.4|72480.6|72450.2|831
1716325200000|2024-05-21 21:00:00|72491.8|72450.1|72486.5|72466.5|72502.5|72467.6|72483.8|72434.7|372
1716328800000|2024-05-21 22:00:00|72486.1|72466.1|72481.2|72461.2|72487.1|72467.1|72480|72460|1085
1716332400000|2024-05-21 23:00:00|72480.8|72460.8|72494.1|72474.1|72495.2|72475.2|72480.1|72460.1|1736
1716336000000|2024-05-22 00:00:00|72494|72474|72489|72479|72494|72479.3|72470.6|72456.7|2226
1716339600000|2024-05-22 01:00:00|72489.3|72479.3|72456.9|72446.9|72496.2|72484.4|72456.9|72446.5|3823
1716343200000|2024-05-22 02:00:00|72456.8|72446.8|72477.4|72467.4|72492.9|72482.9|72451.2|72436.3|3557
1716346800000|2024-05-22 03:00:00|72477.8|72467.8|72487|72477|72494.1|72484.1|72476.1|72466.1|2400
1716350400000|2024-05-22 04:00:00|72487.1|72477.1|72494.2|72484.2|72501.9|72491.9|72486.9|72474.1|1808
1716354000000|2024-05-22 05:00:00|72494.1|72484.1|72471.8|72461.8|72494.7|72484.7|72470.8|72460.8|2522
1716357600000|2024-05-22 06:00:00|72470.3|72460.3|72490.5|72480.5|72491.7|72481.7|72458.8|72448.8|3819
1716361200000|2024-05-22 07:00:00|72490.7|72480.7|72482.9|72472.9|72497.1|72487.1|72476.2|72466.2|3070
1716364800000|2024-05-22 08:00:00|72482|72472|72490.3|72480.3|72492.3|72482.3|72474.2|72464.2|2535
1716368400000|2024-05-22 09:00:00|72490.2|72480.2|72492|72482|72494.8|72484.8|72481.1|72471.1|2341
1716372000000|2024-05-22 10:00:00|72492.1|72482.1|72485.5|72475.5|72492.2|72482.2|72483.9|72473.9|2221
1716375600000|2024-05-22 11:00:00|72485.4|72475.4|72529.6|72519.6|72539.1|72526.5|72476.2|72466.2|3195
1716379200000|2024-05-22 12:00:00|72529.7|72519.7|72528.6|72518.6|72534.3|72524.3|72517.5|72507.5|3584
1716382800000|2024-05-22 13:00:00|72528.7|72518.7|72534.1|72514.1|72558.4|72544.4|72517.3|72507.3|4730
1716386400000|2024-05-22 14:00:00|72533.9|72513.9|72551.2|72541.2|72559.8|72544.9|72529.6|72513.9|4524
1716390000000|2024-05-22 15:00:00|72551.3|72541.3|72544.4|72534.4|72555.5|72545.5|72537.8|72527.8|3522
1716393600000|2024-05-22 16:00:00|72544.3|72534.3|72539.8|72529.8|72550.9|72540.9|72533.2|72523.2|2547
1716397200000|2024-05-22 17:00:00|72539.9|72529.9|72543.8|72509.6|72547.9|72537.8|72534.9|72509.6|2454
1716400800000|2024-05-22 18:00:00|72543.9|72512.5|72551.5|72541.5|72558|72548|72537.6|72512.5|4438
1716404400000|2024-05-22 19:00:00|72551.6|72541.6|72553.9|72543.9|72557.2|72547.2|72546|72536|2749
1716408000000|2024-05-22 20:00:00|72553.8|72543.8|72560.9|72522.6|72563.9|72543.9|72553|72522.1|1491
1716411600000|2024-05-22 21:00:00|72561.2|72514.4|72566.4|72516.9|72570.7|72518.1|72552.7|72503.3|1415
1716415200000|2024-05-22 22:00:00|72566.5|72517|72538.2|72518.2|72566.5|72533.1|72535.2|72507.9|4763
1716418800000|2024-05-22 23:00:00|72537.9|72517.9|72540.6|72520.6|72554|72534|72535.6|72515.6|2992
1716422400000|2024-05-23 00:00:00|72540.9|72520.9|72534.6|72524.6|72547.1|72532|72523.9|72504|2770
1716426000000|2024-05-23 01:00:00|72534.8|72524.8|72543.6|72533.6|72583.3|72563.3|72526.5|72513.1|5846
1716429600000|2024-05-23 02:00:00|72543.5|72533.5|72551.1|72541.1|72567.3|72557.3|72537.7|72527.7|3842
1716433200000|2024-05-23 03:00:00|72551|72541|72551.4|72541.4|72558.2|72548.2|72531.9|72521.9|2977
1716436800000|2024-05-23 04:00:00|72551.6|72541.6|72553.9|72543.9|72558.6|72546.6|72535.8|72525.8|1757
1716440400000|2024-05-23 05:00:00|72554.3|72544.3|72579.3|72569.3|72586.5|72575.9|72550|72540|2793
1716444000000|2024-05-23 06:00:00|72578.2|72568.2|72563.3|72553.3|72581.3|72571.3|72558.6|72548.6|3880
1716447600000|2024-05-23 07:00:00|72563.4|72553.4|72566|72556|72575|72560.7|72549.4|72531.3|3642
1716451200000|2024-05-23 08:00:00|72566.1|72556.1|72572.7|72562.7|72576.9|72566.9|72556.2|72546.2|2820
1716454800000|2024-05-23 09:00:00|72572.8|72562.8|72528|72518|72585.5|72575.5|72522.3|72505.8|2917
1716458400000|2024-05-23 10:00:00|72527.9|72517.9|72525.8|72515.8|72540.6|72526.7|72514.9|72504.9|2487
1716462000000|2024-05-23 11:00:00|72525.7|72515.7|72512.4|72502.4|72526.7|72516.7|72509.7|72499.7|1999
1716465600000|2024-05-23 12:00:00|72512.5|72502.5|72533.1|72523.1|72534.5|72524.5|72501.1|72489.4|4137
1716469200000|2024-05-23 13:00:00|72532.9|72522.9|72569.5|72549.5|72584.2|72569.1|72507.4|72495.1|6064
1716472800000|2024-05-23 14:00:00|72569.2|72549.2|72596.5|72586.5|72596.7|72586.7|72553.9|72538.9|6599
1716476400000|2024-05-23 15:00:00|72596.6|72586.6|72564.7|72554.7|72601.5|72591.5|72558.4|72545.4|4243
1716480000000|2024-05-23 16:00:00|72563.8|72553.8|72575|72565|72583.9|72567.8|72556.4|72546.2|2813
1716483600000|2024-05-23 17:00:00|72574.6|72564.6|72591.8|72571.8|72598.7|72584.6|72574.1|72558.8|3352
1716487200000|2024-05-23 18:00:00|72591.9|72571.9|72583.5|72573.5|72596.9|72583.5|72582.7|72566.5|2665
1716490800000|2024-05-23 19:00:00|72584|72574|72581.6|72561.6|72588.9|72574.9|72573.4|72561.1|2576
1716494400000|2024-05-23 20:00:00|72581.7|72561.7|72587.7|72567.7|72596.5|72576.5|72581.4|72561.4|2011
1716498000000|2024-05-23 21:00:00|72587.8|72567.8|72594.8|72550.4|72600.9|72568.4|72585.6|72543.3|3378
1716501600000|2024-05-23 22:00:00|72592.9|72555|72583.6|72563.6|72593.3|72568.3|72579.4|72550|3365
1716505200000|2024-05-23 23:00:00|72583.4|72563.4|72586.3|72566.3|72589.1|72569.1|72576.6|72556.6|2889
1716508800000|2024-05-24 00:00:00|72586.5|72566.5|72596|72576|72606.2|72588.1|72574.2|72560.7|2734
1716512400000|2024-05-24 01:00:00|72596.1|72576.1|72582.5|72572.5|72613.8|72594.1|72565.8|72555.8|4597
1716516000000|2024-05-24 02:00:00|72582.4|72572.4|72589.9|72579.9|72602.5|72587.9|72580|72570|2769
1716519600000|2024-05-24 03:00:00|72589.8|72579.8|72594.6|72584.6|72598.5|72588.5|72584.1|72574.1|2355
1716523200000|2024-05-24 04:00:00|72594.7|72584.7|72594.8|72584.8|72604|72590.1|72586.3|72576.3|1783
1716526800000|2024-05-24 05:00:00|72595|72585|72578.6|72568.6|72601.5|72591.5|72575.3|72563.1|2571
1716530400000|2024-05-24 06:00:00|72578|72568|72577.9|72567.9|72589.6|72575.7|72548.5|72538.5|3990
1716534000000|2024-05-24 07:00:00|72577.8|72567.8|72589.5|72579.5|72596.9|72586.9|72576.3|72560.9|3136
1716537600000|2024-05-24 08:00:00|72589.6|72579.6|72593.6|72583.6|72597.8|72587.8|72582.1|72572.1|2579
1716541200000|2024-05-24 09:00:00|72593.7|72583.7|72593.1|72583.1|72598.3|72588.3|72580.9|72566.4|2272
1716544800000|2024-05-24 10:00:00|72593.2|72583.2|72588.9|72578.9|72597.2|72587.2|72585.7|72575.7|2390
1716548400000|2024-05-24 11:00:00|72588.8|72578.8|72592|72582|72595.8|72585.8|72587.5|72577.5|1705
1716552000000|2024-05-24 12:00:00|72592.2|72582.2|72601.9|72591.9|72606.2|72592.2|72586.1|72576.1|3237
1716555600000|2024-05-24 13:00:00|72601.4|72591.4|72621|72601|72621.6|72606.5|72599.5|72589.5|3525
1716559200000|2024-05-24 14:00:00|72618.2|72598.2|72626.5|72616.5|72632.4|72622.4|72605.7|72587.9|3700
1716562800000|2024-05-24 15:00:00|72626.7|72616.7|72625.7|72615.7|72629.8|72619.8|72620.9|72610.9|2436
1716566400000|2024-05-24 16:00:00|72625.8|72615.8|72623.1|72613.1|72627.5|72617.5|72614.4|72604.4|1778
1716570000000|2024-05-24 17:00:00|72622.8|72612.8|72629.8|72619.8|72633.8|72623.8|72620.3|72610.3|2075
1716573600000|2024-05-24 18:00:00|72629.7|72619.7|72632.9|72622.9|72635.2|72623.8|72629.2|72614.8|1740
1716577200000|2024-05-24 19:00:00|72633|72623|72641|72621|72641.3|72626.7|72632.6|72619.6|1626
1716580800000|2024-05-24 20:00:00|72640.9|72620.9|72630.7|72610.7|72641.5|72621.5|72629.1|72609.1|1548
1716753600000|2024-05-26 20:00:00|72637.6|72615.6|72638.2|72604.3|72677.5|72617.3|72628.8|72558.5|48
1716757200000|2024-05-26 21:00:00|72645.3|72595.4|72639.9|72602.7|72661.9|72616.4|72636.4|72587.3|491
1716760800000|2024-05-26 22:00:00|72643.8|72597.8|72627.7|72607.7|72649.9|72610.5|72625|72594.8|1076
1716764400000|2024-05-26 23:00:00|72627.8|72607.8|72623.8|72603.8|72632.1|72612.1|72621.7|72601.7|2789
1716768000000|2024-05-27 00:00:00|72624.1|72604.1|72604.7|72594.7|72625.5|72607.4|72602.1|72590.1|2063
1716771600000|2024-05-27 01:00:00|72609.6|72589.6|72564.4|72554.4|72609.7|72593.4|72555.7|72543.7|4641
1716775200000|2024-05-27 02:00:00|72564.5|72554.5|72580.6|72570.6|72585|72575|72546.7|72536.7|3372
1716778800000|2024-05-27 03:00:00|72580.7|72570.7|72589.6|72579.6|72589.7|72579.7|72572.9|72562.9|2378
1716782400000|2024-05-27 04:00:00|72589.5|72579.5|72594.1|72584.1|72598.5|72586.8|72586.6|72576.6|1338
1716786000000|2024-05-27 05:00:00|72593.6|72583.6|72598.1|72588.1|72600.7|72590.7|72584.9|72574.9|2772
1716789600000|2024-05-27 06:00:00|72598.2|72588.2|72573.9|72563.9|72598.8|72588.8|72570.3|72560.3|3046
1716793200000|2024-05-27 07:00:00|72574|72564|72589.1|72579.1|72592.8|72582.8|72569.1|72559.1|2096
1716796800000|2024-05-27 08:00:00|72588.8|72578.8|72593.9|72583.9|72603.9|72593.9|72587.4|72573.8|2523
1716800400000|2024-05-27 09:00:00|72594|72584|72569.5|72559.5|72596|72585.3|72568.9|72558.9|1959
1716804000000|2024-05-27 10:00:00|72569.6|72559.6|72566.2|72556.2|72571.7|72561.7|72556.4|72546.4|1851
1716807600000|2024-05-27 11:00:00|72566.1|72556.1|72589.6|72579.6|72592.2|72582.2|72564.4|72552.3|1657
1716811200000|2024-05-27 12:00:00|72588.6|72578.6|72577.9|72567.9|72610.8|72596.1|72577.6|72560.9|2877
1716814800000|2024-05-27 13:00:00|72577.7|72567.7|72580.4|72570.4|72586.3|72576.3|72567.5|72557.5|3232
1716818400000|2024-05-27 14:00:00|72580.3|72570.3|72598.3|72588.3|72601.8|72588.7|72577.5|72565.1|2559
1716822000000|2024-05-27 15:00:00|72598.2|72588.2|72604.4|72594.4|72611.1|72595.7|72593|72578|2584
1716825600000|2024-05-27 16:00:00|72604.3|72594.3|72608.6|72588.6|72610|72595|72600.2|72580.2|2035
1716829200000|2024-05-27 17:00:00|72608.5|72588.5|72606.9|72586.9|72612.2|72592.2|72591.4|72571.4|1482
1716832800000|2024-05-27 18:00:00|72607|72587|72605.3|72585.3|72609.8|72592.1|72601.1|72581.1|1075
1716836400000|2024-05-27 19:00:00|72605.4|72585.4|72602.1|72582.1|72607.8|72587.8|72602.1|72582.1|987
1716840000000|2024-05-27 20:00:00|72601.9|72581.9|72612.5|72558.2|72613|72589|72597.6|72555.6|3374
1716843600000|2024-05-27 21:00:00|72611.8|72558|72603.6|72583.6|72622.8|72584.2|72602.5|72547.2|499
1716847200000|2024-05-27 22:00:00|72603.7|72583.7|72602.8|72582.8|72609.2|72584.9|72597.5|72555.9|2839
1716850800000|2024-05-27 23:00:00|72602.3|72582.3|72598.6|72578.6|72607.4|72589.4|72595.2|72577.8|2190
1716854400000|2024-05-28 00:00:00|72598.4|72578.4|72606|72596|72606.4|72596.4|72586.9|72575.8|2074
1716858000000|2024-05-28 01:00:00|72605.9|72595.9|72583.2|72573.2|72612.7|72601.8|72578|72568|4080
1716861600000|2024-05-28 02:00:00|72583.3|72573.3|72597|72587|72600.4|72590.4|72581.3|72571.3|3052
1716865200000|2024-05-28 03:00:00|72596.9|72586.9|72587.8|72577.8|72599.6|72589.6|72582.4|72572.4|2535
1716868800000|2024-05-28 04:00:00|72587.9|72577.9|72585.9|72575.9|72588.1|72578.1|72580.2|72570.2|1677
1716872400000|2024-05-28 05:00:00|72585.8|72575.8|72598.5|72588.5|72600.4|72590.4|72584.4|72574.4|2266
1716876000000|2024-05-28 06:00:00|72598.6|72588.6|72614.9|72604.9|72615.2|72605.2|72593.9|72583.9|3046
1716879600000|2024-05-28 07:00:00|72615|72605|72628.1|72618.1|72634.7|72624.7|72612|72602|3077
1716883200000|2024-05-28 08:00:00|72628.2|72618.2|72635.7|72625.7|72648|72638|72625.7|72615.7|2885
1716886800000|2024-05-28 09:00:00|72636.4|72626.4|72642.3|72632.3|72649.5|72639.5|72632.7|72622.7|1967
1716890400000|2024-05-28 10:00:00|72642.4|72632.4|72636.1|72626.1|72643.3|72633.3|72629.6|72619.6|1912
1716894000000|2024-05-28 11:00:00|72636.2|72626.2|72634.6|72624.6|72640|72630|72625.8|72615.8|1861
1716897600000|2024-05-28 12:00:00|72634.7|72624.7|72640.1|72630.1|72641.2|72631.2|72625.7|72615.7|3051
1716901200000|2024-05-28 13:00:00|72640.3|72630.3|72648.3|72628.3|72653.1|72638.8|72632|72622|4149
1716904800000|2024-05-28 14:00:00|72647.9|72627.9|72641.1|72631.1|72653.4|72638.9|72634.4|72624.4|3695
1716908400000|2024-05-28 15:00:00|72641.2|72631.2|72632.6|72622.6|72643.6|72633.6|72631.4|72621.4|2586
1716912000000|2024-05-28 16:00:00|72632.9|72622.9|72627.7|72617.7|72634.6|72624.6|72620.8|72610.8|2619
1716915600000|2024-05-28 17:00:00|72627.2|72617.2|72637.6|72627.6|72649.3|72634.2|72622.2|72610.7|2889
1716919200000|2024-05-28 18:00:00|72637.7|72627.7|72647.3|72637.3|72650.7|72638|72637.6|72624|2188
1716922800000|2024-05-28 19:00:00|72647.4|72637.4|72647.9|72637.9|72652.1|72638.8|72643.1|72630.1|2222
1716926400000|2024-05-28 20:00:00|72648|72638|72649.7|72616.9|72655.2|72639.5|72645.3|72616.5|1341
1716930000000|2024-05-28 21:00:00|72651.3|72616.2|72646.4|72626.4|72660.5|72627.4|72646.1|72609.5|902
1716933600000|2024-05-28 22:00:00|72646.5|72626.5|72653.3|72633.3|72656.9|72636.9|72645.4|72615|1836
1716937200000|2024-05-28 23:00:00|72653.2|72633.2|72657.5|72637.5|72658.4|72642.6|72652|72632.9|1202
1716940800000|2024-05-29 00:00:00|72657.3|72637.3|72670.2|72660.2|72672.1|72662.1|72650.2|72637.3|2271
1716944400000|2024-05-29 01:00:00|72670.3|72660.3|72656.5|72646.5|72672|72662|72643.8|72627.6|4363
1716948000000|2024-05-29 02:00:00|72656.4|72646.4|72655.4|72645.4|72660.7|72650.7|72640.6|72630.6|2769
1716951600000|2024-05-29 03:00:00|72655.3|72645.3|72650.6|72640.6|72660|72650|72647.5|72637.5|1953
1716955200000|2024-05-29 04:00:00|72650.7|72640.7|72661.6|72651.6|72668.9|72655.2|72649.5|72639.5|1263
1716958800000|2024-05-29 05:00:00|72661.9|72651.9|72684|72674|72686.9|72676.9|72660.2|72650.2|2788
1716962400000|2024-05-29 06:00:00|72685|72675|72664.4|72654.4|72687.8|72677.8|72658.8|72646.3|3483
1716966000000|2024-05-29 07:00:00|72664.6|72654.6|72689.9|72679.9|72693.2|72683.2|72662.1|72652.1|2719
1716969600000|2024-05-29 08:00:00|72689.8|72679.8|72701.8|72691.8|72709.6|72699.6|72687.8|72677.8|3508
1716973200000|2024-05-29 09:00:00|72701.9|72691.9|72696.3|72686.3|72707.4|72697.4|72690.6|72680.6|2326
1716976800000|2024-05-29 10:00:00|72696|72686|72736.4|72726.4|72748.5|72734|72695.8|72685.8|2821
1716980400000|2024-05-29 11:00:00|72736.8|72726.8|72733.7|72723.7|72752.4|72742.4|72728.1|72718.1|2760
1716984000000|2024-05-29 12:00:00|72733.8|72723.8|72751.4|72741.4|72752.3|72742.3|72710.4|72700.4|3772
1716987600000|2024-05-29 13:00:00|72751|72741|72748.3|72738.3|72754.5|72744.5|72734.8|72724.8|4352
1716991200000|2024-05-29 14:00:00|72748.1|72738.1|72725.7|72715.7|72763.2|72753.2|72725.5|72715.5|3865
1716994800000|2024-05-29 15:00:00|72725.8|72715.8|72741.7|72731.7|72749.5|72739.5|72724.4|72714.4|4386
1716998400000|2024-05-29 16:00:00|72741.8|72731.8|72744.5|72734.5|72755.8|72745.8|72741.8|72731.7|2589
1717002000000|2024-05-29 17:00:00|72745.7|72735.7|72736|72726|72761.4|72748.9|72735.1|72725.1|2829
1717005600000|2024-05-29 18:00:00|72736.2|72726.2|72730.1|72720.1|72742.6|72732.6|72728.4|72716|2186
1717009200000|2024-05-29 19:00:00|72730.2|72720.2|72743.8|72723.8|72749.9|72734.9|72730.1|72720.1|2590
1717012800000|2024-05-29 20:00:00|72743.7|72723.7|72746.1|72726.1|72753.1|72733.1|72741.5|72721.5|1079
1717016400000|2024-05-29 21:00:00|72745.2|72725.2|72750|72717.1|72754.3|72725.5|72742.2|72714.1|704
1717020000000|2024-05-29 22:00:00|72749.9|72717.2|72732.4|72712.4|72751.6|72723.3|72732.3|72712.3|4354
1717023600000|2024-05-29 23:00:00|72732.7|72712.7|72731.7|72711.7|72737.6|72717.6|72730.2|72710.2|2110
1717027200000|2024-05-30 00:00:00|72727|72717|72724.7|72714.7|72741|72731|72719.3|72705.1|3155
1717030800000|2024-05-30 01:00:00|72724.8|72714.8|72702.2|72692.2|72734.6|72722|72699.4|72687.1|4531
1717034400000|2024-05-30 02:00:00|72702.1|72692.1|72695.1|72685.1|72707.4|72697.4|72688.8|72678.8|3123
1717038000000|2024-05-30 03:00:00|72695.2|72685.2|72674.1|72664.1|72698|72688|72669.5|72659.5|2681
1717041600000|2024-05-30 04:00:00|72674|72664|72693.8|72683.8|72695.3|72685.3|72672.1|72662.1|1950
1717045200000|2024-05-30 05:00:00|72694|72684|72666.5|72656.5|72697.6|72687.6|72657.3|72647.3|3318
1717048800000|2024-05-30 06:00:00|72666.7|72656.7|72647|72637|72667.3|72657.3|72630.6|72620.6|4544
1717052400000|2024-05-30 07:00:00|72646.8|72636.8|72619.8|72609.8|72647.2|72637.2|72580.8|72570.8|4808
1717056000000|2024-05-30 08:00:00|72619.1|72609.1|72540.6|72520.6|72644.6|72634.6|72486.3|72466.3|4523
1717059600000|2024-05-30 09:00:00|72540.7|72520.7|72540.5|72530.5|72569.2|72552|72501.6|72481.6|4643
1717063200000|2024-05-30 10:00:00|72539.9|72529.9|72528.1|72508.1|72560.2|72550.2|72506.3|72496.3|3413
1717066800000|2024-05-30 11:00:00|72528|72508|72549.1|72539.1|72553.4|72543.4|72527.1|72507.1|3205
1717070400000|2024-05-30 12:00:00|72548.6|72538.6|72531.8|72521.8|72553.4|72543.4|72514|72496.8|5182
1717074000000|2024-05-30 13:00:00|72531.7|72521.7|72584.4|72564.4|72587|72577|72530.8|72520.8|5515
1717077600000|2024-05-30 14:00:00|72584.5|72564.5|72532.7|72522.7|72589.7|72579.7|72522.3|72509.5|4942
1717081200000|2024-05-30 15:00:00|72532.8|72522.8|72553.8|72543.8|72554.9|72544.9|72531.5|72521.5|3630
1717084800000|2024-05-30 16:00:00|72553.9|72543.9|72533.9|72523.9|72556.9|72546.9|72531.4|72521.4|2546
1717088400000|2024-05-30 17:00:00|72533.7|72523.7|72530.8|72520.8|72538.4|72528.4|72527.3|72517.3|2676
1717092000000|2024-05-30 18:00:00|72532.2|72522.2|72537.8|72527.8|72540.2|72530.2|72531|72521|2546
1717095600000|2024-05-30 19:00:00|72537.7|72527.7|72544|72534|72553.1|72543.1|72537|72527|2668
1717099200000|2024-05-30 20:00:00|72543.9|72533.9|72558.2|72514.9|72558.4|72538.4|72534.3|72511.3|2005
1717102800000|2024-05-30 21:00:00|72557.9|72514.6|72526|72506|72574.6|72518.1|72510|72484.7|1528
1717106400000|2024-05-30 22:00:00|72526.5|72506.5|72516.6|72496.6|72559.9|72507.8|72512|72492|3279
1717110000000|2024-05-30 23:00:00|72516.3|72496.3|72512.8|72492.8|72522.9|72502.9|72505.1|72485.1|3188
1717113600000|2024-05-31 00:00:00|72512.9|72492.9|72529.1|72519.1|72534.2|72524|72512.4|72492.4|2741
1717117200000|2024-05-31 01:00:00|72529.2|72519.2|72503|72493|72555.7|72535.7|72483.4|72472.9|5880
1717120800000|2024-05-31 02:00:00|72503.4|72493.4|72564.6|72554.6|72569.1|72559.1|72493.5|72483.5|4340
1717124400000|2024-05-31 03:00:00|72564.7|72554.7|72552.4|72542.4|72573.9|72560.8|72546.2|72536.2|3121
1717128000000|2024-05-31 04:00:00|72552.3|72542.3|72560.6|72550.6|72562.3|72552.3|72551.5|72541.5|1736
1717131600000|2024-05-31 05:00:00|72561.1|72551.1|72583.7|72573.7|72586.5|72576.5|72560.4|72550.4|3007
1717135200000|2024-05-31 06:00:00|72583.3|72573.3|72599.9|72589.9|72608.5|72598.5|72580|72570|3458
1717138800000|2024-05-31 07:00:00|72599.7|72589.7|72622.4|72612.4|72640.6|72630.6|72598.7|72588.7|3886
1717142400000|2024-05-31 08:00:00|72622.5|72612.5|72622.5|72612.5|72643.1|72633.1|72601.2|72591.2|3700
1717146000000|2024-05-31 09:00:00|72622.7|72612.7|72621.1|72611.1|72632.8|72622.8|72610.3|72600.3|3185
1717149600000|2024-05-31 10:00:00|72621|72611|72612.6|72602.6|72628.3|72618.3|72604.2|72594.2|2678
1717153200000|2024-05-31 11:00:00|72612.7|72602.7|72575.3|72565.3|72612.7|72602.7|72575|72565|2645
1717156800000|2024-05-31 12:00:00|72575.2|72565.2|72559|72549|72578.2|72567.8|72546.5|72526.5|5286
1717160400000|2024-05-31 13:00:00|72559.7|72549.7|72606.3|72596.3|72609.9|72599.9|72559.6|72549.6|5236
1717164000000|2024-05-31 14:00:00|72606.4|72596.4|72682.6|72672.6|72692.5|72678.3|72597.4|72587.4|5697
1717167600000|2024-05-31 15:00:00|72682.7|72672.7|72649|72639|72692.5|72677.8|72636.7|72626.4|5556
1717171200000|2024-05-31 16:00:00|72649.1|72639.1|72642.1|72632.1|72659.5|72649.5|72635.9|72625.9|3036
1717174800000|2024-05-31 17:00:00|72642.2|72632.2|72648|72638|72656|72646|72637|72627|2580
1717178400000|2024-05-31 18:00:00|72647.9|72637.9|72654.4|72644.4|72659.2|72649.2|72635.9|72625.9|2521
1717182000000|2024-05-31 19:00:00|72654.7|72644.7|72652.9|72642.9|72660.2|72650.2|72648.2|72638.2|2521
1717185600000|2024-05-31 20:00:00|72653.1|72643.1|72638.6|72618.6|72658.9|72643.1|72636.5|72611.4|3955
1717358400000|2024-06-02 20:00:00|72665.5|72586.2|72670.2|72596.1|72696.4|72623.1|72622.3|72574.2|10875
1717362000000|2024-06-02 21:00:00|72666.7|72601.2|72659|72600.2|72668.7|72613.2|72642.4|72573|3439
1717365600000|2024-06-02 22:00:00|72658.9|72600.5|72642.5|72608.3|72663.2|72624.5|72629.7|72591.7|6336
1717369200000|2024-06-02 23:00:00|72642.2|72608.6|72617.4|72597.4|72647.2|72625.1|72616.8|72596.8|3472
1717372800000|2024-06-03 00:00:00|72617.7|72597.7|72619|72609|72644|72629.7|72613.2|72597.7|2963
1717376400000|2024-06-03 01:00:00|72619.1|72609.1|72580.3|72570.3|72643.4|72623.4|72552.9|72532.9|5094
1717380000000|2024-06-03 02:00:00|72580.4|72570.4|72581.9|72571.9|72596.9|72586.9|72570.7|72557.1|4159
1717383600000|2024-06-03 03:00:00|72581.6|72571.6|72626.3|72616.3|72628.8|72618.8|72572.6|72562.6|3895
1717387200000|2024-06-03 04:00:00|72626.2|72616.2|72631.2|72621.2|72633.2|72623.2|72617|72607|1997
1717390800000|2024-06-03 05:00:00|72631.3|72621.3|72623.9|72613.9|72635|72625|72611.9|72601.9|3610
1717394400000|2024-06-03 06:00:00|72624.1|72614.1|72604.4|72594.4|72624.5|72614.5|72593.6|72583.6|4108
1717398000000|2024-06-03 07:00:00|72604.6|72594.6|72609.5|72599.5|72625|72615|72602.9|72592.9|3639
1717401600000|2024-06-03 08:00:00|72609.3|72599.3|72595.6|72585.6|72613.1|72603.1|72588.4|72578.4|3583
1717405200000|2024-06-03 09:00:00|72595.7|72585.7|72603.4|72593.4|72607.8|72597.8|72585.8|72575.8|2935
1717408800000|2024-06-03 10:00:00|72603.5|72593.5|72594.5|72584.5|72606.3|72596.3|72588.6|72578.6|2468
1717412400000|2024-06-03 11:00:00|72594.4|72584.4|72603.9|72593.9|72609.2|72599.2|72591.8|72581.8|2855
1717416000000|2024-06-03 12:00:00|72603.8|72593.8|72602.2|72592.2|72614.5|72604.5|72593.2|72582.7|3513
1717419600000|2024-06-03 13:00:00|72602|72592|72595.5|72575.5|72609|72593.2|72582|72567.8|4429
1717423200000|2024-06-03 14:00:00|72596.2|72576.2|72562.3|72552.3|72596.2|72581.3|72554.8|72540.2|6490
1717426800000|2024-06-03 15:00:00|72562.2|72552.2|72554.9|72544.9|72581|72571|72554.3|72544.3|4104
1717430400000|2024-06-03 16:00:00|72554.8|72544.8|72541.9|72531.9|72559.7|72545.7|72535.6|72520.9|3269
1717434000000|2024-06-03 17:00:00|72542|72532|72537.7|72527.7|72548.1|72538.1|72533.8|72523.8|2485
1717437600000|2024-06-03 18:00:00|72537.6|72527.6|72531.6|72521.6|72545.5|72534|72528.9|72514.4|2501
1717441200000|2024-06-03 19:00:00|72531.5|72521.5|72521.9|72501.9|72531.6|72521.6|72516|72501.4|2318
1717444800000|2024-06-03 20:00:00|72522|72502|72527.5|72507.5|72533.2|72513.2|72521.6|72501.6|1085
1717448400000|2024-06-03 21:00:00|72527.4|72507.4|72530.7|72510.7|72538.4|72511.2|72527|72498.6|479
1717452000000|2024-06-03 22:00:00|72530.6|72510.6|72525|72505|72531.7|72511.7|72523.8|72503.8|2946
1717455600000|2024-06-03 23:00:00|72525.4|72505.4|72510.3|72490.3|72526.9|72506.9|72507.3|72487.3|1695
1717459200000|2024-06-04 00:00:00|72505.6|72495.6|72533.9|72523.9|72541.3|72531.3|72494.6|72484.6|3082
1717462800000|2024-06-04 01:00:00|72534|72524|72560.6|72550.6|72563.5|72553.5|72527.6|72517.6|4196
1717466400000|2024-06-04 02:00:00|72560.8|72550.8|72569.3|72559.3|72584|72574|72556.9|72546.9|3736
1717470000000|2024-06-04 03:00:00|72569.2|72559.2|72588.5|72578.5|72593.2|72583.2|72568.6|72558.6|2592
1717473600000|2024-06-04 04:00:00|72588.6|72578.6|72573.8|72563.8|72590.6|72580.6|72569.8|72559.8|1515
1717477200000|2024-06-04 05:00:00|72573.6|72563.6|72575|72565|72585.4|72575.4|72569|72559|2710
1717480800000|2024-06-04 06:00:00|72574.8|72564.8|72580.1|72570.1|72584.1|72574.1|72552.6|72542.6|4398
1717484400000|2024-06-04 07:00:00|72579.9|72569.9|72560.4|72550.4|72580.9|72570.9|72556.6|72546.6|4172
1717488000000|2024-06-04 08:00:00|72560.3|72550.3|72527|72517|72566.2|72556.2|72509.3|72499.3|4743
1717491600000|2024-06-04 09:00:00|72526.9|72516.9|72513.9|72503.9|72537.3|72527.3|72501.5|72490.4|4317
1717495200000|2024-06-04 10:00:00|72514|72504|72465.7|72455.7|72514.4|72504.4|72445|72426.4|4170
1717498800000|2024-06-04 11:00:00|72465.6|72455.6|72444.1|72434.1|72487.2|72472.2|72443.7|72429.4|4321
1717502400000|2024-06-04 12:00:00|72445.1|72435.1|72440.6|72430.6|72455.5|72445.5|72416.3|72406.3|4171
1717506000000|2024-06-04 13:00:00|72440.7|72430.7|72511.8|72469.5|72511.8|72498.2|72440.4|72430.4|5558
1717509600000|2024-06-04 14:00:00|72511.9|72468.8|72476.6|72466.6|72543.1|72529.1|72465.7|72450.4|7084
1717513200000|2024-06-04 15:00:00|72476.1|72466.1|72485.4|72475.4|72501.2|72491.2|72459.9|72449.9|4848
1717516800000|2024-06-04 16:00:00|72485.3|72475.3|72479.7|72469.7|72493.9|72483.9|72470.3|72460.3|3380
1717520400000|2024-06-04 17:00:00|72479.6|72469.6|72470.7|72460.7|72492.2|72478.3|72459.5|72444.4|3264
1717524000000|2024-06-04 18:00:00|72470.6|72460.6|72472.4|72452.4|72477.4|72467.4|72468|72452.4|2562
1717527600000|2024-06-04 19:00:00|72472.3|72452.3|72472.9|72462.9|72475.3|72465|72466.7|72451.8|3245
1717531200000|2024-06-04 20:00:00|72472.8|72462.8|72501.1|72454.8|72501.1|72468.7|72469.4|72449.4|1972
1717534800000|2024-06-04 21:00:00|72501|72451.9|72490.8|72451.1|72503.8|72453|72490.8|72434.7|420
1717538400000|2024-06-04 22:00:00|72491.9|72449.2|72481.9|72461.9|72495.3|72467.7|72480.4|72444.2|2163
1717542000000|2024-06-04 23:00:00|72481|72461|72504.7|72484.7|72519|72499|72480.2|72460.2|4222
1717545600000|2024-06-05 00:00:00|72504|72484|72503.9|72493.9|72528.7|72508.7|72487.5|72467.6|3413
1717549200000|2024-06-05 01:00:00|72504|72494|72507.3|72497.3|72524.5|72511.9|72480|72468.3|4751
1717552800000|2024-06-05 02:00:00|72507.4|72497.4|72541.9|72531.9|72547.8|72537.8|72507.4|72497.4|3178
1717556400000|2024-06-05 03:00:00|72542.3|72532.3|72546.9|72536.9|72555.6|72545.6|72541.2|72527|2939
1717560000000|2024-06-05 04:00:00|72547.1|72537.1|72542.1|72532.1|72555.4|72545.4|72542|72532|1867
1717563600000|2024-06-05 05:00:00|72542.7|72532.7|72544.1|72534.1|72555.1|72545.1|72539.1|72529.1|2523
1717567200000|2024-06-05 06:00:00|72543.8|72533.8|72533.2|72523.2|72543.9|72533.9|72524.2|72514.2|3452
1717570800000|2024-06-05 07:00:00|72533.8|72523.8|72538.6|72528.6|72547.7|72537.7|72532.5|72522.5|3115
1717574400000|2024-06-05 08:00:00|72538.7|72528.7|72555.4|72545.4|72568.4|72558.4|72536.2|72526.2|3109
1717578000000|2024-06-05 09:00:00|72555.5|72545.5|72554.3|72544.3|72567.2|72557.2|72538.9|72528.9|2551
1717581600000|2024-06-05 10:00:00|72554.4|72544.4|72558.1|72538.1|72569.3|72554.1|72539.1|72527.5|2602
1717585200000|2024-06-05 11:00:00|72558|72538|72547.9|72527.9|72564.9|72549.7|72541.5|72524.1|2454
1717588800000|2024-06-05 12:00:00|72548|72528|72536.2|72526.2|72555.1|72544.9|72534.1|72518.8|3886
1717592400000|2024-06-05 13:00:00|72536.3|72526.3|72540.9|72509.5|72562.1|72546.3|72531.7|72509.5|4263
1717596000000|2024-06-05 14:00:00|72537.8|72503.4|72601.8|72581.8|72606.9|72586.9|72537.8|72503.4|6734
1717599600000|2024-06-05 15:00:00|72601.2|72581.2|72603.3|72583.3|72607.1|72591.8|72578.9|72568.9|3930
1717603200000|2024-06-05 16:00:00|72603.4|72583.4|72610.9|72590.9|72617|72602|72599.9|72581.2|2541
1717606800000|2024-06-05 17:00:00|72611|72591|72604.8|72584.8|72615.6|72600.5|72600.9|72580.9|1959
1717610400000|2024-06-05 18:00:00|72604.9|72584.9|72596.1|72576.1|72609.8|72592|72594.8|72574.8|2198
1717614000000|2024-06-05 19:00:00|72596.5|72576.5|72597.3|72577.3|72599.3|72579.3|72593.7|72573.7|2345
1717617600000|2024-06-05 20:00:00|72597.2|72577.2|72607.3|72571.3|72608|72585.8|72596.1|72571.3|1293
1717621200000|2024-06-05 21:00:00|72607.4|72571.6|72606.9|72573.5|72616.2|72576.7|72605.1|72562.3|1024
1717624800000|2024-06-05 22:00:00|72610.3|72573.4|72591.4|72571.4|72610.9|72581.9|72588.3|72568.3|2164
1717628400000|2024-06-05 23:00:00|72590.6|72570.6|72577.9|72557.9|72592.6|72572.6|72575.6|72555.6|1382
1717632000000|2024-06-06 00:00:00|72578|72558|72587|72567|72595.3|72581.4|72560.3|72540.5|2497
1717635600000|2024-06-06 01:00:00|72587.4|72567.4|72548.9|72528.9|72593.9|72577.2|72536.4|72516.4|5613
1717639200000|2024-06-06 02:00:00|72548.8|72528.8|72559.3|72549.3|72579.2|72563.7|72543.7|72525|3460
1717642800000|2024-06-06 03:00:00|72559.4|72549.4|72573.3|72553.3|72577|72561.6|72556|72541|2239
1717646400000|2024-06-06 04:00:00|72573.2|72553.2|72574.8|72554.8|72578.8|72560.3|72569.6|72549.6|1858
1717650000000|2024-06-06 05:00:00|72574.9|72554.9|72583.7|72573.7|72590.5|72575.7|72574.4|72554.6|2589
1717653600000|2024-06-06 06:00:00|72584.4|72574.4|72609.6|72599.6|72615.6|72602.1|72583.9|72568.9|3979
1717657200000|2024-06-06 07:00:00|72609.4|72599.4|72633.4|72623.4|72639.5|72623.4|72598.5|72588.1|3513
1717660800000|2024-06-06 08:00:00|72633.2|72623.2|72613.7|72593.7|72654.7|72640.1|72597|72582.1|3738
1717664400000|2024-06-06 09:00:00|72613.9|72593.9|72606.1|72596.1|72629.5|72615.4|72599.4|72587.7|3044
1717668000000|2024-06-06 10:00:00|72606.2|72596.2|72597.3|72577.3|72613.3|72599|72586.4|72566.7|2796
1717671600000|2024-06-06 11:00:00|72597.5|72577.5|72625.6|72605.6|72630.6|72615.7|72594.9|72576.7|2656
1717675200000|2024-06-06 12:00:00|72626|72606|72625.2|72605.2|72633.4|72621.4|72583.8|72563.8|5488
1717678800000|2024-06-06 13:00:00|72625.3|72605.3|72610.8|72590.8|72632|72617.9|72589.1|72569.1|5393
1717682400000|2024-06-06 14:00:00|72610.7|72590.7|72643.8|72633.8|72649|72634.4|72596.5|72582.4|4429
1717686000000|2024-06-06 15:00:00|72643.5|72633.5|72638.2|72628.2|72651.7|72636|72635.2|72620.2|3205
1717689600000|2024-06-06 16:00:00|72643.2|72623.2|72634.1|72614.1|72649.7|72629.7|72622.2|72602.2|2602
1717693200000|2024-06-06 17:00:00|72634.3|72614.3|72631.6|72611.6|72641.9|72621.9|72614.9|72599.5|2722
1717696800000|2024-06-06 18:00:00|72631.5|72611.5|72618.8|72598.8|72637.1|72617.1|72615.2|72595.2|2664
1717700400000|2024-06-06 19:00:00|72618.9|72598.9|72607.5|72587.5|72621.9|72601.9|72607.5|72587.5|2425
1717704000000|2024-06-06 20:00:00|72607.3|72587.3|72603.7|72583.7|72607.7|72587.7|72600.8|72580.8|1384
1717707600000|2024-06-06 21:00:00|72602.6|72582.6|72603.8|72583.8|72609.4|72585.1|72601.6|72573|390
1717711200000|2024-06-06 22:00:00|72603.6|72583.6|72602.7|72582.7|72605.1|72585.1|72598|72578|1799
1717714800000|2024-06-06 23:00:00|72602.8|72582.8|72613.1|72593.1|72613.9|72593.9|72601.5|72581.5|1789
1717718400000|2024-06-07 00:00:00|72613.6|72593.6|72617.7|72597.7|72622.3|72607.4|72593.5|72576|2597
1717722000000|2024-06-07 01:00:00|72617.8|72597.8|72580.6|72560.6|72620.1|72603.9|72572.8|72559.9|4925
1717725600000|2024-06-07 02:00:00|72580.5|72560.5|72578.3|72558.3|72593.7|72580.2|72570|72557.5|3479
1717729200000|2024-06-07 03:00:00|72578.4|72558.4|72571|72551|72579.9|72562.4|72558.5|72544.9|2611
1717732800000|2024-06-07 04:00:00|72571.1|72551.1|72574.7|72564.7|72583.2|72572.3|72564.5|72550.9|2149
1717736400000|2024-06-07 05:00:00|72574.8|72564.8|72556.8|72546.8|72583.1|72572.4|72544|72534|2934
1717740000000|2024-06-07 06:00:00|72556.7|72546.7|72531.1|72511.1|72561.5|72548.2|72512.1|72498.1|4953
1717743600000|2024-06-07 07:00:00|72531.2|72511.2|72537.6|72527.6|72546.3|72531.6|72494.3|72475.6|4617
1717747200000|2024-06-07 08:00:00|72537.7|72527.7|72533.8|72513.8|72547.5|72537.5|72522.5|72506.4|4428
1717750800000|2024-06-07 09:00:00|72533.6|72513.6|72537.5|72527.5|72543.3|72528.3|72513.2|72499.3|3347
1717754400000|2024-06-07 10:00:00|72537.4|72527.4|72547.3|72537.3|72553.8|72538.6|72528.8|72511.8|2989
1717758000000|2024-06-07 11:00:00|72547.4|72537.4|72508.4|72488.4|72551.6|72537.5|72502.1|72487|3909
1717761600000|2024-06-07 12:00:00|72508.3|72488.3|72635.1|72615.1|72639.6|72623.4|72481.6|72458.8|7587
1717765200000|2024-06-07 13:00:00|72634.9|72614.9|72645.7|72635.7|72657.4|72642|72623|72603|6355
1717768800000|2024-06-07 14:00:00|72645.4|72635.4|72650.7|72630.7|72663.4|72643.4|72625.6|72612.9|5049
1717772400000|2024-06-07 15:00:00|72650.8|72630.8|72640.3|72620.3|72652|72637.2|72631.6|72614.6|4020
1717776000000|2024-06-07 16:00:00|72640.2|72620.2|72646.8|72626.8|72653.6|72633.6|72624.6|72610.1|3762
1717779600000|2024-06-07 17:00:00|72646.9|72626.9|72654.4|72634.4|72657.7|72642.6|72643.3|72626.5|3556
1717783200000|2024-06-07 18:00:00|72654.7|72634.7|72652.1|72642.1|72661.2|72644.2|72649.4|72634.7|2972
1717786800000|2024-06-07 19:00:00|72652.2|72642.2|72652.9|72632.9|72657.9|72642.6|72645.7|72629|2565
1717790400000|2024-06-07 20:00:00|72653|72633|72647.2|72627.2|72653.5|72633.5|72643|72623|1093
1717963200000|2024-06-09 20:00:00|72651.3|72629.3|72693.1|72611.4|72728.5|72656.9|72649.4|72600.6|182
1717966800000|2024-06-09 21:00:00|72700.9|72581.9|72671.6|72636.7|72700.9|72646.5|72663.6|72575.2|1026
1717970400000|2024-06-09 22:00:00|72671.7|72636.9|72665.4|72645.4|72680.7|72647.8|72659.9|72632.5|1473
1717974000000|2024-06-09 23:00:00|72665.3|72645.3|72662|72642|72668.4|72648.4|72660.8|72640.8|2533
1717977600000|2024-06-10 00:00:00|72661.8|72641.8|72643.6|72633.6|72679.6|72662.3|72643.1|72627.7|3408
1717981200000|2024-06-10 01:00:00|72643.7|72633.7|72671.8|72651.8|72682.2|72667.3|72641.3|72625.9|3370
1717984800000|2024-06-10 02:00:00|72672.1|72652.1|72697|72677|72699.1|72683.7|72667.3|72651.7|2352
1717988400000|2024-06-10 03:00:00|72697.1|72677.1|72714.1|72704.1|72718.2|72704.3|72693.9|72675.2|2364
1717992000000|2024-06-10 04:00:00|72713.8|72703.8|72704|72684|72736.7|72721.6|72699.9|72683.9|3195
1717995600000|2024-06-10 05:00:00|72703.9|72683.9|72685.6|72665.6|72724.2|72708.7|72682.5|72665.6|3610
1717999200000|2024-06-10 06:00:00|72685.5|72665.5|72689.3|72669.3|72693.3|72673.3|72667.7|72650|3649
1718002800000|2024-06-10 07:00:00|72689.4|72669.4|72675|72655|72703|72683|72673.7|72653.7|3893
1718006400000|2024-06-10 08:00:00|72674.9|72654.9|72669.4|72649.4|72677|72659.1|72656.4|72636.4|3053
1718010000000|2024-06-10 09:00:00|72669.3|72649.3|72680.9|72660.9|72684.8|72664.8|72661.5|72641.5|3178
1718013600000|2024-06-10 10:00:00|72680.8|72660.8|72664.8|72644.8|72681.4|72665.6|72656.7|72640.7|2185
1718017200000|2024-06-10 11:00:00|72664.9|72644.9|72670.3|72650.3|72683.1|72666.4|72661.7|72641.7|2526
1718020800000|2024-06-10 12:00:00|72670.2|72650.2|72683.8|72663.8|72687.1|72667.1|72661|72641|3757
1718024400000|2024-06-10 13:00:00|72683.9|72663.9|72678.1|72658.1|72684.6|72664.6|72657|72642|3896
1718028000000|2024-06-10 14:00:00|72678.2|72658.2|72690.7|72670.7|72705.5|72685.5|72678|72658|4088
1718031600000|2024-06-10 15:00:00|72685.8|72675.8|72678|72658|72694.9|72679.6|72675.7|72655.7|3423
1718035200000|2024-06-10 16:00:00|72677.9|72657.9|72671.7|72651.7|72680.1|72660.1|72661|72641|2034
1718038800000|2024-06-10 17:00:00|72671.8|72651.8|72669.4|72649.4|72681.7|72661.7|72662.3|72642.3|2274
1718042400000|2024-06-10 18:00:00|72669.1|72649.1|72667.8|72647.8|72672.3|72652.3|72665.4|72645.4|2015
1718046000000|2024-06-10 19:00:00|72667.6|72647.6|72668.4|72648.4|72671|72651|72666.2|72646.2|1693
1718049600000|2024-06-10 20:00:00|72668.3|72648.3|72669.2|72649.2|72669.3|72649.3|72664.7|72644.7|889
1718053200000|2024-06-10 21:00:00|72669.1|72649.1|72666.9|72646.9|72679.7|72650.4|72665.3|72636.2|598
1718056800000|2024-06-10 22:00:00|72665.1|72645.1|72667.8|72647.8|72677.4|72649|72664.4|72640.1|1282
1718060400000|2024-06-10 23:00:00|72668|72648|72677.6|72657.6|72687.3|72667.3|72665.8|72645.8|3692
1718064000000|2024-06-11 00:00:00|72677.3|72657.3|72695.5|72675.5|72702.6|72682.6|72672.8|72652.8|3098
1718067600000|2024-06-11 01:00:00|72696.9|72676.9|72685.1|72675.1|72724.6|72704.6|72677.8|72659.7|5704
1718071200000|2024-06-11 02:00:00|72685.3|72675.3|72668|72658|72696.7|72681.6|72664.9|72653.4|3589
1718074800000|2024-06-11 03:00:00|72668.2|72658.2|72670.8|72660.8|72684.8|72669.4|72667.8|72653.6|2892
1718078400000|2024-06-11 04:00:00|72670.7|72660.7|72669.5|72659.5|72674.5|72660.8|72631.5|72615.4|3193
1718082000000|2024-06-11 05:00:00|72669.6|72659.6|72675.7|72655.7|72685.4|72669.3|72662.9|72646.3|2837
1718085600000|2024-06-11 06:00:00|72675.9|72655.9|72675.6|72665.6|72686.5|72675.6|72657.2|72641.9|4074
1718089200000|2024-06-11 07:00:00|72675.7|72665.7|72683.3|72673.3|72718.9|72704.5|72675.7|72665.7|4766
1718092800000|2024-06-11 08:00:00|72683.2|72673.2|72712.3|72692.3|72721.7|72708.9|72683.2|72670.2|3712
1718096400000|2024-06-11 09:00:00|72712.1|72692.1|72710.7|72690.7|72729.3|72717.2|72705.2|72690.1|4228
1718100000000|2024-06-11 10:00:00|72710.6|72690.6|72728.4|72718.4|72733.1|72720.7|72699.3|72682.4|3187
1718103600000|2024-06-11 11:00:00|72728.3|72718.3|72708.8|72698.8|72731.5|72719.6|72705.8|72692.6|3345
1718107200000|2024-06-11 12:00:00|72708.7|72698.7|72699.3|72679.3|72719.7|72705.3|72688.8|72672|3705
1718110800000|2024-06-11 13:00:00|72699.1|72679.1|72739.7|72719.7|72745|72729.9|72694.1|72677.8|4566
1718114400000|2024-06-11 14:00:00|72739.8|72719.8|72748.7|72728.7|72750.6|72735|72729.3|72714.5|3723
1718118000000|2024-06-11 15:00:00|72748.8|72728.8|72742.9|72722.9|72749.7|72734.5|72735.6|72721.2|3455
1718121600000|2024-06-11 16:00:00|72743|72723|72745.1|72735.1|72756.5|72741|72742.3|72722.3|2011
1718125200000|2024-06-11 17:00:00|72745|72735|72735.3|72725.3|72749.5|72735|72731.2|72719.7|2384
1718128800000|2024-06-11 18:00:00|72735.1|72725.1|72724|72704|72739.3|72725.8|72721.6|72703.9|2145
1718132400000|2024-06-11 19:00:00|72724.1|72704.1|72726.4|72706.4|72728.6|72712.3|72714.8|72699.3|2603
1718136000000|2024-06-11 20:00:00|72726.5|72706.5|72734.6|72701.2|72734.7|72709.8|72722.6|72701.2|1542
1718139600000|2024-06-11 21:00:00|72734.7|72701.8|72735.6|72702.8|72749.1|72703.2|72734.7|72694.5|598
1718143200000|2024-06-11 22:00:00|72735.5|72703|72731.3|72711.3|72742.5|72712.2|72728.1|72698.5|3243
1718146800000|2024-06-11 23:00:00|72732.1|72712.1|72737.2|72717.2|72745.4|72725.4|72729.1|72709.1|2482
1718150400000|2024-06-12 00:00:00|72737.3|72717.3|72748.2|72728.2|72748.8|72728.8|72732.5|72712.5|2418
1718154000000|2024-06-12 01:00:00|72748.1|72728.1|72697.9|72677.9|72749.2|72731.7|72688.6|72673.1|5066
1718157600000|2024-06-12 02:00:00|72698|72678|72687.6|72677.6|72704|72692.3|72679.5|72664.6|3848
1718161200000|2024-06-12 03:00:00|72688.7|72678.7|72688.2|72678.2|72698.7|72684.1|72674.2|72657.5|2577
1718164800000|2024-06-12 04:00:00|72688.1|72678.1|72704.2|72694.2|72709.9|72694.4|72688.1|72674.4|1575
1718168400000|2024-06-12 05:00:00|72704.1|72694.1|72699.5|72679.5|72711.3|72696.7|72693.6|72676.5|2678
1718172000000|2024-06-12 06:00:00|72699.9|72679.9|72708.1|72688.1|72709.5|72695|72693|72678.9|3130
1718175600000|2024-06-12 07:00:00|72708|72688|72693.4|72683.4|72713|72697.1|72688.6|72675.5|2885
1718179200000|2024-06-12 08:00:00|72693.3|72683.3|72694.9|72684.9|72714|72699.6|72683.3|72671.6|2879
1718182800000|2024-06-12 09:00:00|72694.8|72684.8|72702.5|72692.5|72711.6|72696.5|72681.5|72668.9|2515
1718186400000|2024-06-12 10:00:00|72702.4|72692.4|72708.3|72688.3|72714.1|72696.7|72694.7|72680.3|2476
1718190000000|2024-06-12 11:00:00|72708.2|72688.2|72697.2|72677.2|72710.6|72695.8|72689.4|72674.2|2307
1718193600000|2024-06-12 12:00:00|72697.3|72677.3|72558|72538|72711.1|72688|72535.2|72515.2|6926
1718197200000|2024-06-12 13:00:00|72558.2|72538.2|72558.7|72538.7|72586.3|72566.3|72540.9|72520.9|7465
1718200800000|2024-06-12 14:00:00|72558.1|72538.1|72538.8|72518.8|72601.7|72581.7|72533.7|72513.7|6127
1718204400000|2024-06-12 15:00:00|72538.9|72518.9|72529.5|72509.5|72546.2|72526.2|72522.6|72502.6|4089
1718208000000|2024-06-12 16:00:00|72529.4|72509.4|72522.1|72502.1|72538.1|72518.1|72512.3|72492.3|2847
1718211600000|2024-06-12 17:00:00|72521.7|72501.7|72527.6|72489|72538.3|72510.9|72510.7|72488.7|2956
1718215200000|2024-06-12 18:00:00|72550.4|72490|72606.3|72586.3|72616.7|72596.7|72519.2|72484.2|10895
1718218800000|2024-06-12 19:00:00|72606|72586|72636.1|72616.1|72641.6|72621.6|72596.4|72576.4|5056
1718222400000|2024-06-12 20:00:00|72635.8|72615.8|72638.9|72618.9|72645.9|72622.9|72630.9|72608.7|1920
1718226000000|2024-06-12 21:00:00|72638.8|72618.8|72632.5|72612.5|72640.5|72620.5|72629.5|72604.1|303
1718229600000|2024-06-12 22:00:00|72632.7|72612.7|72621.1|72601.1|72637.3|72612.7|72609.2|72589.2|1835
1718233200000|2024-06-12 23:00:00|72620.8|72600.8|72643.6|72623.6|72647.9|72627.9|72614.4|72594.4|3775
1718236800000|2024-06-13 00:00:00|72643.5|72623.5|72632.9|72612.9|72648.1|72633|72628.4|72608.9|3159
1718240400000|2024-06-13 01:00:00|72632.8|72612.8|72646.4|72636.4|72656.3|72644|72603|72586.7|4892
1718244000000|2024-06-13 02:00:00|72646.5|72636.5|72651|72641|72658.3|72647.4|72645.7|72632.1|2977
1718247600000|2024-06-13 03:00:00|72650.9|72640.9|72646.4|72636.4|72657.1|72644.1|72644.4|72629.7|2409
1718251200000|2024-06-13 04:00:00|72646.5|72636.5|72667.1|72657.1|72672.9|72658.6|72646.1|72634.6|1607
1718254800000|2024-06-13 05:00:00|72667.2|72657.2|72656.9|72646.9|72679.6|72666.8|72651.6|72637|2519
1718258400000|2024-06-13 06:00:00|72658.5|72648.5|72665.9|72655.9|72676.8|72661.7|72646|72634.6|3867
1718262000000|2024-06-13 07:00:00|72666|72656|72670.9|72660.9|72674.7|72662.5|72655.5|72640|3649
1718265600000|2024-06-13 08:00:00|72670.8|72660.8|72669|72659|72681.6|72667.5|72667.6|72651.6|2964
1718269200000|2024-06-13 09:00:00|72668.8|72658.8|72678.6|72668.6|72690.2|72679.8|72668.8|72654.8|2631
1718272800000|2024-06-13 10:00:00|72677.8|72667.8|72686.7|72666.7|72689|72673.9|72676.6|72662.2|2748
1718276400000|2024-06-13 11:00:00|72686.6|72666.6|72690.3|72680.3|72697.5|72683.8|72677.4|72665.2|2725
1718280000000|2024-06-13 12:00:00|72690.2|72680.2|72688.1|72668.1|72701.4|72682.5|72616.8|72596.8|6047
1718283600000|2024-06-13 13:00:00|72687.6|72667.6|72666.6|72656.6|72689.9|72669.9|72652.2|72637|4843
1718287200000|2024-06-13 14:00:00|72666.7|72656.7|72682.5|72672.5|72695.6|72679.4|72655.4|72640.4|4625
1718290800000|2024-06-13 15:00:00|72682.6|72672.6|72702.6|72682.6|72702.6|72684|72675.3|72659.9|3865
1718294400000|2024-06-13 16:00:00|72702.7|72682.7|72703.4|72683.4|72712.1|72697.1|72689|72671.1|3969
1718298000000|2024-06-13 17:00:00|72703.3|72683.3|72697.8|72677.8|72703.5|72685.5|72687|72670.4|3900
1718301600000|2024-06-13 18:00:00|72697.9|72677.9|72701|72681|72704.3|72688.7|72692.7|72676.5|2854
1718305200000|2024-06-13 19:00:00|72700.4|72680.4|72713|72693|72713.1|72698.1|72697.3|72680.1|1817
1718308800000|2024-06-13 20:00:00|72712.9|72692.9|72713.5|72693.5|72716.8|72696.8|72711.8|72691.8|1069
1718312400000|2024-06-13 21:00:00|72715.1|72695.1|72707.4|72687.4|72721.9|72695.3|72706.5|72673.1|750
1718316000000|2024-06-13 22:00:00|72707.1|72687.1|72711.9|72691.9|72713.6|72693.6|72702.7|72681.5|2057
1718319600000|2024-06-13 23:00:00|72712.1|72692.1|72715.7|72695.7|72716.9|72696.9|72707.5|72687.5|2612
1718323200000|2024-06-14 00:00:00|72715.8|72695.8|72714.4|72694.4|72722|72707|72698.3|72683.2|2977
1718326800000|2024-06-14 01:00:00|72714.5|72694.5|72696.9|72686.9|72739|72722|72694.6|72684.6|4049
1718330400000|2024-06-14 02:00:00|72696.8|72686.8|72706.5|72696.5|72721.8|72709.9|72695|72681.7|3481
1718334000000|2024-06-14 03:00:00|72706.4|72696.4|72725.2|72705.2|72733|72718.4|72693.4|72676.6|4387
1718337600000|2024-06-14 04:00:00|72725.1|72705.1|72727.7|72717.7|72733.5|72719.8|72718.4|72704.6|2760
1718341200000|2024-06-14 05:00:00|72727.8|72717.8|72722.5|72712.5|72731.3|72719|72712.8|72698.4|3220
1718344800000|2024-06-14 06:00:00|72722.6|72712.6|72700.4|72690.4|72724.3|72713.8|72698.3|72683.9|4340
1718348400000|2024-06-14 07:00:00|72700.3|72690.3|72723.5|72713.5|72746|72732.4|72698.2|72683.1|4751
1718352000000|2024-06-14 08:00:00|72723.4|72713.4|72739.2|72719.2|72741.7|72726.3|72710.2|72697.3|3979
1718355600000|2024-06-14 09:00:00|72739.1|72719.1|72747.5|72727.5|72756.1|72746.1|72728.9|72710.5|4378
1718359200000|2024-06-14 10:00:00|72740.1|72730.1|72732.2|72722.2|72758.8|72738.8|72725.6|72709|3195
1718362800000|2024-06-14 11:00:00|72732|72722|72727.4|72717.4|72736.2|72725.8|72713.9|72695.9|2960
1718366400000|2024-06-14 12:00:00|72727.2|72717.2|72740.8|72730.8|72752.6|72739.1|72721.7|72708.7|5437
1718370000000|2024-06-14 13:00:00|72740.4|72730.4|72746.5|72726.5|72761.4|72747|72734.1|72717|5291
1718373600000|2024-06-14 14:00:00|72746.6|72726.6|72744.4|72734.4|72758.1|72744.5|72729|72714.2|5735
1718377200000|2024-06-14 15:00:00|72744.5|72734.5|72733.1|72723.1|72753.3|72739|72730.8|72716.5|3855
1718380800000|2024-06-14 16:00:00|72733.2|72723.2|72734.9|72714.9|72751.1|72736.3|72730.1|72714.6|2518
1718384400000|2024-06-14 17:00:00|72729.9|72719.9|72733.6|72713.6|72736.6|72719.9|72722.2|72706.9|2345
1718388000000|2024-06-14 18:00:00|72733.5|72713.5|72736.7|72716.7|72742.7|72725.8|72731.9|72711.9|2287
1718391600000|2024-06-14 19:00:00|72736.6|72716.6|72719|72699|72737.8|72717.8|72717.6|72699|2242
1718395200000|2024-06-14 20:00:00|72718|72698|72720.4|72700.4|72723.2|72703.2|72715.5|72695.5|969
1718568000000|2024-06-16 20:00:00|72723.8|72701.8|72721.5|72701.5|72761.1|72707|72721|72663.9|69
1718571600000|2024-06-16 21:00:00|72727.8|72707.8|72731.4|72695.2|72746.2|72709.9|72722.3|72684.5|445
1718575200000|2024-06-16 22:00:00|72733.4|72692.6|72729.6|72698.4|72757.1|72707.4|72719.8|72688.1|1707
1718578800000|2024-06-16 23:00:00|72725|72705|72726.9|72706.9|72728.4|72708.4|72722.7|72702.7|1512
1718582400000|2024-06-17 00:00:00|72726.7|72706.7|72718.6|72698.6|72726.9|72706.9|72699|72683.2|2664
1718586000000|2024-06-17 01:00:00|72718.3|72698.3|72689.9|72669.9|72728.5|72711.5|72689.2|72669.2|3870
1718589600000|2024-06-17 02:00:00|72692.3|72672.3|72699|72679|72708.5|72689.3|72676.8|72665.2|3369
1718593200000|2024-06-17 03:00:00|72694.1|72684.1|72687.5|72667.5|72703.3|72692.5|72681.4|72664.3|2684
1718596800000|2024-06-17 04:00:00|72687.6|72667.6|72695.3|72675.3|72696.5|72681.5|72682.4|72667.6|1278
1718600400000|2024-06-17 05:00:00|72695.2|72675.2|72711.7|72691.7|72718.6|72703.2|72690.6|72675.2|3116
1718604000000|2024-06-17 06:00:00|72708.2|72698.2|72720.9|72710.9|72732.4|72717.8|72708.2|72692.1|4249
1718607600000|2024-06-17 07:00:00|72726|72706|72709.7|72699.7|72735.3|72724.1|72708.7|72697.6|3547
1718611200000|2024-06-17 08:00:00|72709.6|72699.6|72698.3|72688.3|72716.9|72702.4|72695.3|72680.4|3346
1718614800000|2024-06-17 09:00:00|72698.5|72688.5|72697.7|72687.7|72716.1|72696.8|72695.5|72681.5|2698
1718618400000|2024-06-17 10:00:00|72697.9|72687.9|72704.2|72694.2|72711.9|72697.4|72697.3|72683.4|2524
1718622000000|2024-06-17 11:00:00|72704.3|72694.3|72714.7|72704.7|72715.7|72705.7|72702.3|72688.4|1978
1718625600000|2024-06-17 12:00:00|72714.6|72704.6|72718|72698|72721.5|72705.6|72705.8|72690.8|2584
1718629200000|2024-06-17 13:00:00|72718.4|72698.4|72726.4|72716.4|72737.5|72722|72708.2|72693.1|3543
1718632800000|2024-06-17 14:00:00|72726.7|72716.7|72724.7|72714.7|72739.6|72723.9|72722.9|72706.6|2651
1718636400000|2024-06-17 15:00:00|72724.8|72714.8|72722.9|72712.9|72731.4|72717.8|72718.3|72703.5|2924
1718640000000|2024-06-17 16:00:00|72722.8|72712.8|72712.6|72702.6|72725.3|72713.8|72711.4|72693.5|1967
1718643600000|2024-06-17 17:00:00|72712.4|72702.4|72709.7|72699.7|72719.6|72704.7|72708.5|72694.5|1726
1718647200000|2024-06-17 18:00:00|72709.5|72699.5|72702.8|72692.8|72712.1|72700.8|72702.2|72687|1738
1718650800000|2024-06-17 19:00:00|72702.7|72692.7|72707.6|72687.6|72711.4|72695|72702.4|72687.1|1390
1718654400000|2024-06-17 20:00:00|72707.5|72687.5|72720.8|72683.8|72721|72691|72703.9|72683.7|1317
1718658000000|2024-06-17 21:00:00|72720.6|72683.7|72721|72681.6|72729.8|72687.2|72716|72674.3|872
1718661600000|2024-06-17 22:00:00|72721.7|72683.3|72707|72687|72724.3|72695.7|72702.1|72682.1|1659
1718665200000|2024-06-17 23:00:00|72707.1|72687.1|72705.3|72685.3|72709.3|72689.3|72704.1|72684.1|1819
1718668800000|2024-06-18 00:00:00|72705.2|72685.2|72720.4|72700.4|72729|72710.6|72704.6|72684.6|3436
1718672400000|2024-06-18 01:00:00|72720.3|72700.3|72714|72704|72726|72711.4|72702.5|72689.9|4042
1718676000000|2024-06-18 02:00:00|72713.9|72703.9|72725.4|72715.4|72729.8|72716.3|72708.6|72697.4|3230
1718679600000|2024-06-18 03:00:00|72725.8|72715.8|72717.2|72707.2|72732.7|72718.9|72717.1|72702.5|2164
1718683200000|2024-06-18 04:00:00|72717.3|72707.3|72737.1|72727.1|72741.4|72729.7|72717.2|72705|1858
1718686800000|2024-06-18 05:00:00|72737.3|72727.3|72732.9|72722.9|72743|72733|72728.8|72711.7|2654
1718690400000|2024-06-18 06:00:00|72733|72723|72722.7|72712.7|72745.6|72731|72722.7|72712.7|2563
1718694000000|2024-06-18 07:00:00|72722.8|72712.8|72750|72740|72754.6|72741.4|72721.9|72707.6|2625
1718697600000|2024-06-18 08:00:00|72750.1|72740.1|72757.8|72747.8|72776.1|72761.2|72746.3|72734.4|2906
1718701200000|2024-06-18 09:00:00|72757.9|72747.9|72768.1|72758.1|72781.8|72766.4|72750.6|72740.6|2209
1718704800000|2024-06-18 10:00:00|72768|72758|72770.8|72750.8|72773.1|72759.9|72759.1|72745.2|2067
1718708400000|2024-06-18 11:00:00|72770.7|72750.7|72768|72758|72780.9|72766.5|72765.2|72749.8|1729
1718712000000|2024-06-18 12:00:00|72767.8|72757.8|72750.8|72740.8|72772.1|72762.1|72730.9|72712.3|5012
1718715600000|2024-06-18 13:00:00|72751|72741|72726.5|72706.5|72766|72752.6|72720.9|72706.2|4906
1718719200000|2024-06-18 14:00:00|72726.2|72706.2|72740.6|72730.6|72746.4|72732.5|72718.6|72705.9|4081
1718722800000|2024-06-18 15:00:00|72740.7|72730.7|72721|72711|72744.4|72733.8|72712.2|72700.6|3231
1718726400000|2024-06-18 16:00:00|72720.8|72710.8|72710.6|72700.6|72723.5|72713.5|72710|72696.9|1663
1718730000000|2024-06-18 17:00:00|72710.7|72700.7|72711.1|72701.1|72722.7|72707.9|72704.8|72692.1|1863
1718733600000|2024-06-18 18:00:00|72711.2|72701.2|72723|72703|72737.6|72721.6|72710.3|72695.5|1455
1718737200000|2024-06-18 19:00:00|72723.1|72703.1|72730.6|72710.6|72732.7|72715.7|72718.2|72703|1676
1718740800000|2024-06-18 20:00:00|72730.7|72710.7|72724.8|72694.3|72730.9|72710.9|72718.5|72692.8|1060
1718744400000|2024-06-18 21:00:00|72725.8|72695.1|72729.1|72691.6|72735.4|72700.5|72720.3|72684.8|1105
1718748000000|2024-06-18 22:00:00|72730|72690.8|72716.9|72696.9|72731.7|72700|72714.6|72688.5|1157
1718751600000|2024-06-18 23:00:00|72715.5|72695.5|72730.4|72710.4|72731.4|72711.4|72714.5|72694.5|1736
1718755200000|2024-06-19 00:00:00|72730.2|72710.2|72745|72725|72750.5|72734.6|72727.6|72709.4|2566
1718758800000|2024-06-19 01:00:00|72739.7|72729.7|72725.5|72715.5|72745.6|72729.7|72716.7|72706.7|2626
1718762400000|2024-06-19 02:00:00|72725.4|72715.4|72722.3|72712.3|72728.8|72716.9|72716.2|72703.7|2224
1718766000000|2024-06-19 03:00:00|72722.2|72712.2|72743.4|72733.4|72748.1|72733.6|72703.6|72688|2230
1718769600000|2024-06-19 04:00:00|72749.5|72729.5|72753.2|72743.2|72758|72744.5|72740.2|72724.9|1437
1718773200000|2024-06-19 05:00:00|72752.9|72742.9|72770.6|72760.6|72775.9|72762.3|72751|72738.2|2558
1718776800000|2024-06-19 06:00:00|72769.9|72759.9|72752.1|72742.1|72776.6|72761|72745.4|72730.5|3006
1718780400000|2024-06-19 07:00:00|72757.8|72737.8|72760.4|72750.4|72768.9|72757.5|72749.9|72735|3019
1718784000000|2024-06-19 08:00:00|72760.2|72750.2|72771.7|72761.7|72778.9|72763.6|72759.1|72747.8|2229
1718787600000|2024-06-19 09:00:00|72771.8|72761.8|72776|72766|72786.4|72769.4|72767.8|72755.1|2522
1718791200000|2024-06-19 10:00:00|72776.6|72766.6|72777.5|72767.5|72785.9|72770.8|72770.5|72756.1|2301
1718794800000|2024-06-19 11:00:00|72777.3|72767.3|72796.2|72776.2|72796.5|72780.8|72775.5|72763.4|2323
1718798400000|2024-06-19 12:00:00|72796.1|72776.1|72806.1|72786.1|72807.6|72791.1|72789|72774|1930
1718802000000|2024-06-19 13:00:00|72805.9|72785.9|72805.6|72795.6|72813.6|72798.7|72800.6|72785.8|1722
1718805600000|2024-06-19 14:00:00|72805.5|72795.5|72805.9|72795.9|72809.4|72796|72798.1|72778.1|1650
1718809200000|2024-06-19 15:00:00|72805.8|72795.8|72800.2|72790.2|72816.3|72802|72796.5|72781.5|1491
1718812800000|2024-06-19 16:00:00|72805.5|72785.5|72811.5|72791.5|72812.8|72793.1|72800.5|72784|999
1718816400000|2024-06-19 17:00:00|72811.4|72791.4|72810.2|72790.2|72814.7|72794.7|72809.4|72789.4|757
1718820000000|2024-06-19 18:00:00|72810.1|72790.1|72813.6|72793.6|72814.6|72794.6|72809.8|72789.8|854
1718823600000|2024-06-19 19:00:00|72813.5|72793.5|72818.9|72798.9|72821.3|72801.3|72813.2|72793.2|643
1718827200000|2024-06-19 20:00:00|72819|72799|72824.7|72804.7|72828.1|72808.1|72818.6|72798.6|365
1718830800000|2024-06-19 21:00:00|72822.4|72802.4|72811.6|72791.6|72835.4|72802.7|72799.1|72772.8|780
1718834400000|2024-06-19 22:00:00|72811.7|72791.7|72802.3|72782.3|72812.4|72792.4|72802.1|72782.1|896
1718838000000|2024-06-19 23:00:00|72802.4|72782.4|72804.6|72784.6|72805.4|72785.4|72796.3|72776.3|1616
1718841600000|2024-06-20 00:00:00|72804.7|72784.7|72802.7|72782.7|72823.4|72807.5|72796.4|72777.7|2588
1718845200000|2024-06-20 01:00:00|72797.7|72787.7|72848.5|72838.5|72887.2|72867.2|72794.8|72781.2|5065
1718848800000|2024-06-20 02:00:00|72848.3|72838.3|72853.2|72843.2|72861.9|72847|72837.3|72820.9|3559
1718852400000|2024-06-20 03:00:00|72853.3|72843.3|72827.9|72817.9|72862|72846.6|72827.6|72817.6|2387
1718856000000|2024-06-20 04:00:00|72827.8|72817.8|72847.5|72837.5|72859.2|72843.9|72827.2|72814.4|2017
1718859600000|2024-06-20 05:00:00|72847|72837|72850.3|72840.3|72859|72844|72839.7|72823.6|2953
1718863200000|2024-06-20 06:00:00|72850.2|72840.2|72844.5|72834.5|72854|72840.4|72832.4|72818.6|2242
1718866800000|2024-06-20 07:00:00|72844.6|72834.6|72848.4|72838.4|72853|72841.6|72834.4|72822.1|2640
1718870400000|2024-06-20 08:00:00|72848.6|72838.6|72858.2|72848.2|72882.4|72871.2|72848.4|72837.5|3061
1718874000000|2024-06-20 09:00:00|72858.3|72848.3|72875.4|72865.4|72879.1|72869.1|72856.4|72842.8|2140
1718877600000|2024-06-20 10:00:00|72875.3|72865.3|72885.4|72865.4|72888.3|72873.6|72871.9|72858.1|2142
1718881200000|2024-06-20 11:00:00|72885.5|72865.5|72871.2|72861.2|72885.9|72865.9|72853.1|72839.1|2870
1718884800000|2024-06-20 12:00:00|72871.1|72861.1|72884.5|72864.5|72888.7|72868.7|72860.9|72842.2|4476
1718888400000|2024-06-20 13:00:00|72879.4|72869.4|72882.9|72872.9|72902.7|72887.4|72876.8|72862.6|4559
1718892000000|2024-06-20 14:00:00|72888.1|72868.1|72894.9|72884.9|72897.3|72885.7|72882.4|72867.2|3031
1718895600000|2024-06-20 15:00:00|72895|72885|72904.5|72894.5|72912.1|72897.3|72892.8|72877.7|2763
1718899200000|2024-06-20 16:00:00|72909.6|72889.6|72927.7|72907.7|72928.3|72913.6|72905|72888.4|2032
1718902800000|2024-06-20 17:00:00|72927.6|72907.6|72920.7|72910.7|72928.7|72912.9|72919.5|72903|1483
1718906400000|2024-06-20 18:00:00|72920.6|72910.6|72925.4|72905.4|72929|72913.9|72904.6|72889.5|1759
1718910000000|2024-06-20 19:00:00|72925.3|72905.3|72919.6|72899.6|72926.6|72911.4|72914.8|72896.8|2788
1718913600000|2024-06-20 20:00:00|72919.7|72899.7|72919.1|72899.1|72927.8|72907.8|72915.9|72893.7|1183
1718917200000|2024-06-20 21:00:00|72919.4|72899.4|72916.6|72885|72931.7|72905|72915.2|72878.9|774
1718920800000|2024-06-20 22:00:00|72920.9|72887.7|72916.9|72896.9|72934|72899.3|72913.3|72879.2|1668
1718924400000|2024-06-20 23:00:00|72917.1|72897.1|72924.5|72904.5|72925.8|72905.8|72905.8|72885.8|2869
1718928000000|2024-06-21 00:00:00|72924.6|72904.6|72923.6|72913.6|72935.4|72919.8|72907.3|72890.8|2801
1718931600000|2024-06-21 01:00:00|72923.5|72913.5|72851.6|72841.6|72930.7|72915.6|72850.9|72836|4413
1718935200000|2024-06-21 02:00:00|72851.4|72841.4|72876.4|72866.4|72880.9|72866.8|72843.9|72830.6|3097
1718938800000|2024-06-21 03:00:00|72877.1|72867.1|72872.5|72862.5|72899.8|72886.9|72869.8|72854.6|2594
1718942400000|2024-06-21 04:00:00|72872.4|72862.4|72864.8|72854.8|72878.3|72867.3|72862.3|72849.2|1583
1718946000000|2024-06-21 05:00:00|72864.7|72854.7|72864.9|72844.9|72883.8|72873.8|72859|72844.6|2284
1718949600000|2024-06-21 06:00:00|72864.7|72844.7|72846.9|72836.9|72882.5|72869.9|72843.3|72833.1|3468
1718953200000|2024-06-21 07:00:00|72846.8|72836.8|72891.1|72871.1|72893.9|72878.6|72846.7|72829.1|4871
1718956800000|2024-06-21 08:00:00|72891.4|72871.4|72886.4|72876.4|72895.2|72882.2|72874.1|72860.1|3881
1718960400000|2024-06-21 09:00:00|72886.3|72876.3|72886.4|72876.4|72904|72889|72878.1|72866.3|2608
1718964000000|2024-06-21 10:00:00|72886.5|72876.5|72899|72889|72908.5|72892.9|72886.4|72871.6|2631
1718967600000|2024-06-21 11:00:00|72898.8|72888.8|72890.6|72870.6|72905.9|72891.8|72885.1|72869.8|2777
1718971200000|2024-06-21 12:00:00|72891.1|72871.1|72882.4|72872.4|72891.6|72873.1|72873.1|72857.8|2686
1718974800000|2024-06-21 13:00:00|72882.3|72872.3|72914.5|72894.5|72920.2|72900.2|72882.1|72861.4|5205
1718978400000|2024-06-21 14:00:00|72914.3|72894.3|72922.7|72912.7|72928.3|72913.4|72903.6|72890.2|4235
1718982000000|2024-06-21 15:00:00|72922.6|72912.6|72913.6|72893.6|72929.9|72915.8|72909.1|72889.6|3804
1718985600000|2024-06-21 16:00:00|72913.7|72893.7|72911.2|72891.2|72914.7|72897.5|72900|72884.9|2257
1718989200000|2024-06-21 17:00:00|72911.1|72891.1|72905.4|72895.4|72918.5|72903.4|72902.8|72889.7|1916
1718992800000|2024-06-21 18:00:00|72911|72891|72908.8|72888.8|72916.3|72900.8|72903|72888.3|1902
1718996400000|2024-06-21 19:00:00|72908.7|72888.7|72922.5|72902.5|72923|72903|72900.9|72886|2499
1719000000000|2024-06-21 20:00:00|72922.6|72902.6|72914|72894|72922.6|72905.9|72910.2|72890.2|1677
1719172800000|2024-06-23 20:00:00|72910.8|72888.8|72918.5|72880.5|72969.5|72889.6|72907.5|72836.5|29
1719176400000|2024-06-23 21:00:00|72909.5|72889.5|72909.7|72889.7|72950.4|72890.7|72902.5|72831.4|285
1719180000000|2024-06-23 22:00:00|72909.5|72889.5|72916.2|72896.2|72926.7|72897.7|72908|72883.5|989
1719183600000|2024-06-23 23:00:00|72915.7|72895.7|72926.8|72906.8|72928.8|72908.8|72906.2|72886.2|2776
1719187200000|2024-06-24 00:00:00|72926.6|72906.6|72909.7|72889.7|72929.6|72911.3|72901.2|72886|3256
1719190800000|2024-06-24 01:00:00|72910|72890|72881.1|72871.1|72955.8|72935.8|72879|72869|5232
1719194400000|2024-06-24 02:00:00|72881|72871|72883.2|72873.2|72900.4|72885.8|72875.7|72861|3538
1719198000000|2024-06-24 03:00:00|72883.3|72873.3|72892.9|72882.9|72897.8|72885.9|72880.7|72864.9|2359
1719201600000|2024-06-24 04:00:00|72893|72883|72902.5|72892.5|72908.7|72894.1|72892.9|72877.6|1988
1719205200000|2024-06-24 05:00:00|72902.1|72892.1|72891.4|72881.4|72907.9|72893.6|72887.4|72877.4|2428
1719208800000|2024-06-24 06:00:00|72890.9|72880.9|72891.7|72881.7|72894.6|72884.6|72879.7|72865.7|2415
1719212400000|2024-06-24 07:00:00|72891.8|72881.8|72905.4|72885.4|72916.9|72904.5|72889|72879|3094
1719216000000|2024-06-24 08:00:00|72905.6|72885.6|72897.5|72877.5|72906.2|72892.2|72886.9|72875.2|2804
1719219600000|2024-06-24 09:00:00|72897.4|72877.4|72847.7|72827.7|72898.2|72880|72817.7|72800.7|4290
1719223200000|2024-06-24 10:00:00|72846.2|72826.2|72848.7|72828.7|72858.8|72846.7|72819.9|72799.9|4210
1719226800000|2024-06-24 11:00:00|72848.6|72828.6|72841.3|72821.3|72849.9|72829.9|72831|72815.4|2512
1719230400000|2024-06-24 12:00:00|72841.5|72821.5|72817|72797|72844.2|72828.2|72810.7|72795.8|3493
1719234000000|2024-06-24 13:00:00|72816.7|72796.7|72778.9|72768.9|72822|72807.6|72775.1|72760.1|4313
1719237600000|2024-06-24 14:00:00|72779|72769|72845.2|72835.2|72854.2|72839.4|72778.2|72763.1|4203
1719241200000|2024-06-24 15:00:00|72850.2|72830.2|72844.8|72834.8|72870.5|72855.8|72841.8|72828.8|3975
1719244800000|2024-06-24 16:00:00|72849.8|72829.8|72858.5|72838.5|72862.1|72844|72832.4|72815.5|2583
1719248400000|2024-06-24 17:00:00|72858.4|72838.4|72868.2|72848.2|72871.5|72855.3|72851.4|72836.2|2597
1719252000000|2024-06-24 18:00:00|72867.9|72847.9|72843|72823|72868.5|72853.1|72840.2|72820.2|2647
1719255600000|2024-06-24 19:00:00|72842.9|72822.9|72837.6|72817.6|72845.2|72826.2|72830|72815|3559
1719259200000|2024-06-24 20:00:00|72837.8|72817.8|72855.3|72815.4|72855.3|72822.9|72832.7|72812.7|2247
1719262800000|2024-06-24 21:00:00|72854.8|72817.1|72862.1|72817|72868.8|72821.8|72850.1|72812.6|455
1719266400000|2024-06-24 22:00:00|72855.2|72816.4|72845.9|72825.9|72861.7|72830.6|72835.4|72811|3304
1719270000000|2024-06-24 23:00:00|72845.2|72825.2|72850.3|72830.3|72857.8|72837.8|72841.6|72821.6|4476
1719273600000|2024-06-25 00:00:00|72850.2|72830.2|72825.6|72815.6|72851.3|72834.3|72822|72808.3|2749
1719277200000|2024-06-25 01:00:00|72825.5|72815.5|72847.1|72837.1|72863.3|72847|72794.4|72774.4|5560
1719280800000|2024-06-25 02:00:00|72846.8|72836.8|72786.7|72776.7|72853.3|72840.7|72784.9|72774.9|4089
1719284400000|2024-06-25 03:00:00|72786.8|72776.8|72805.8|72795.8|72809.9|72799.9|72768.1|72758.1|3669
1719288000000|2024-06-25 04:00:00|72805.9|72795.9|72822|72812|72827.8|72813.2|72795.3|72785.3|2040
1719291600000|2024-06-25 05:00:00|72821.6|72811.6|72832.3|72822.3|72834.6|72824.6|72803.7|72791.2|2816
1719295200000|2024-06-25 06:00:00|72832.5|72822.5|72844.2|72834.2|72854.2|72844.2|72829.2|72819.2|3475
1719298800000|2024-06-25 07:00:00|72844.8|72834.8|72855.3|72845.3|72870.3|72858.6|72843.7|72833.7|3898
1719302400000|2024-06-25 08:00:00|72855.5|72845.5|72845.5|72835.5|72860.8|72850.8|72831.9|72821.9|3419
1719306000000|2024-06-25 09:00:00|72845.4|72835.4|72865.6|72855.6|72868.3|72858.3|72841|72831|2866
1719309600000|2024-06-25 10:00:00|72865.7|72855.7|72864.4|72854.4|72866.2|72856.2|72853.4|72841.1|2327
1719313200000|2024-06-25 11:00:00|72864.5|72854.5|72874.6|72854.6|72878.6|72864|72862.8|72849.9|2725
1719316800000|2024-06-25 12:00:00|72874.7|72854.7|72899.5|72879.5|72900.4|72886.5|72856.5|72846.5|3672
1719320400000|2024-06-25 13:00:00|72899.3|72879.3|72907.8|72887.8|72909.2|72893.7|72891|72876|3994
1719324000000|2024-06-25 14:00:00|72907.5|72887.5|72903.4|72893.4|72917.1|72902.5|72901.9|72887|3585
1719327600000|2024-06-25 15:00:00|72903.5|72893.5|72896.3|72886.3|72910.7|72900.7|72893.1|72878.2|3004
1719331200000|2024-06-25 16:00:00|72896.5|72886.5|72891|72881|72904.4|72894.4|72888.4|72874.4|2545
1719334800000|2024-06-25 17:00:00|72890.8|72880.8|72896.6|72876.6|72896.8|72882.7|72887.7|72871.3|1983
1719338400000|2024-06-25 18:00:00|72896.7|72876.7|72900.1|72880.1|72902.9|72887.6|72888.7|72873.9|1604
1719342000000|2024-06-25 19:00:00|72900.2|72880.2|72897|72877|72904.2|72885|72891.5|72876.4|2230
1719345600000|2024-06-25 20:00:00|72897.1|72877.1|72903.2|72883.2|72905.8|72885.8|72896.5|72876.5|1509
1719349200000|2024-06-25 21:00:00|72905.6|72875.5|72908.9|72859.9|72919.5|72883.6|72901.5|72858.7|1175
1719352800000|2024-06-25 22:00:00|72908.6|72862.5|72896.7|72876.7|72910.6|72879.9|72893.2|72858.8|1830
1719356400000|2024-06-25 23:00:00|72896.5|72876.5|72901.7|72881.7|72902.4|72882.4|72890.1|72870.1|2355
1719360000000|2024-06-26 00:00:00|72901.9|72881.9|72900.1|72880.1|72913|72897.5|72885.9|72866|2666
1719363600000|2024-06-26 01:00:00|72900.3|72880.3|72893.2|72883.2|72924.2|72904.2|72887.3|72871.1|5045
1719367200000|2024-06-26 02:00:00|72893.3|72883.3|72916.4|72906.4|72919.1|72907|72886.3|72874.4|3174
1719370800000|2024-06-26 03:00:00|72916.5|72906.5|72925.6|72915.6|72936.5|72926.5|72911.6|72899.2|2795
1719374400000|2024-06-26 04:00:00|72925.5|72915.5|72931.2|72921.2|72932.9|72922.9|72923.4|72913.4|1592
1719378000000|2024-06-26 05:00:00|72930.8|72920.8|72935.1|72925.1|72939.7|72929.7|72926|72916|2940
1719381600000|2024-06-26 06:00:00|72934.8|72924.8|72955.8|72945.8|72961.5|72951.5|72930|72914.8|3382
1719385200000|2024-06-26 07:00:00|72955.7|72945.7|72956.8|72946.8|72971.3|72958.4|72950.6|72939.1|3058
1719388800000|2024-06-26 08:00:00|72956.7|72946.7|72975.6|72965.6|72985.4|72970.9|72955.4|72941.2|2844
1719392400000|2024-06-26 09:00:00|72975.5|72965.5|72985.4|72975.4|72996.3|72981.6|72969.2|72954.6|2989
1719396000000|2024-06-26 10:00:00|72985.6|72975.6|73008.3|72998.3|73030.2|73015|72980.2|72970.2|3644
1719399600000|2024-06-26 11:00:00|73008.4|72998.4|73010.1|73000.1|73027.2|73016.7|73001.8|72988.7|2733
1719403200000|2024-06-26 12:00:00|73010|73000|73068.8|73048.8|73068.8|73053.9|73006.4|72996.4|4374
1719406800000|2024-06-26 13:00:00|73063.9|73053.9|73038.4|73018.4|73087.5|73067.5|73027.4|73017.1|6083
1719410400000|2024-06-26 14:00:00|73038.3|73018.3|72996|72986|73038.7|73025.4|72985.1|72970.4|5100
1719414000000|2024-06-26 15:00:00|72995.8|72985.8|73016.5|72996.5|73029.8|73016.7|72983.3|72973.3|4211
1719417600000|2024-06-26 16:00:00|73016.4|72996.4|73020.1|73010.1|73032|73016.8|73008.8|72994.1|3042
1719421200000|2024-06-26 17:00:00|73020.2|73010.2|73006.8|72986.8|73032.4|73017.4|73006.2|72986.2|2901
1719424800000|2024-06-26 18:00:00|73006.6|72986.6|73015.9|73005.9|73025.1|73009|73004.2|72986.6|2376
1719428400000|2024-06-26 19:00:00|73015.8|73005.8|73021.7|73001.7|73027.2|73009.9|73014.9|72999.6|2362
1719432000000|2024-06-26 20:00:00|73022.1|73002.1|73022.9|72981.7|73033.4|73013.4|73013.8|72981.7|1611
1719435600000|2024-06-26 21:00:00|73022.7|72981|73038.8|72977.4|73040.1|72981.1|73021.5|72970.9|974
1719439200000|2024-06-26 22:00:00|73037.7|72976.3|72999.7|72979.7|73039.6|72993.2|72997.1|72970.9|2865
1719442800000|2024-06-26 23:00:00|72999.9|72979.9|73003.4|72983.4|73014.1|72994.1|72995.9|72975.9|2259
1719446400000|2024-06-27 00:00:00|73003.5|72983.5|73007.3|72987.3|73012.8|72996.5|72992.5|72977.6|2520
1719450000000|2024-06-27 01:00:00|73007.4|72987.4|72974|72964|73019.2|72999.2|72964.7|72949.4|4556
1719453600000|2024-06-27 02:00:00|72974.1|72964.1|72980.6|72970.6|72987|72971.7|72953|72943|3524
1719457200000|2024-06-27 03:00:00|72980.5|72970.5|72991.1|72981.1|72995.6|72985.6|72980.5|72969.7|2154
1719460800000|2024-06-27 04:00:00|72990.7|72980.7|72989.3|72979.3|72996.6|72985.4|72985.6|72974.1|1561
1719464400000|2024-06-27 05:00:00|72989.1|72979.1|73015.5|72995.5|73045.8|73026.6|72978|72968|2607
1719468000000|2024-06-27 06:00:00|73015.8|72995.8|72976.7|72966.7|73030.7|73014.8|72966.1|72956.1|4365
1719471600000|2024-06-27 07:00:00|72977.2|72967.2|72986.7|72966.7|73009.2|72997.3|72973.3|72963.3|4156
1719475200000|2024-06-27 08:00:00|72987.3|72967.3|72988.9|72968.9|73009.2|72995.8|72975.5|72965.2|3497
1719478800000|2024-06-27 09:00:00|72988.7|72968.7|72987.1|72977.1|72998|72983.7|72966.4|72954.5|3302
1719482400000|2024-06-27 10:00:00|72987.2|72977.2|72992.6|72982.6|73002.1|72987.2|72981.7|72969.7|2630
1719486000000|2024-06-27 11:00:00|72992.7|72982.7|73000.4|72980.4|73002.2|72989.6|72983|72968.7|2077
1719489600000|2024-06-27 12:00:00|72999.9|72979.9|72989.3|72969.3|73006.9|72988.5|72954|72934|4640
1719493200000|2024-06-27 13:00:00|72987.8|72967.8|73002.5|72982.5|73003.5|72988.8|72980.1|72964.2|3915
1719496800000|2024-06-27 14:00:00|73001.9|72981.9|73019.9|72999.9|73028.8|73012|72986.4|72969.9|4036
1719500400000|2024-06-27 15:00:00|73020.1|73000.1|73017.8|73007.8|73028.9|73012.4|73014|72994|3580
1719504000000|2024-06-27 16:00:00|73023|73003|73038.6|73018.6|73040.9|73024|73013.5|72998.2|2215
1719507600000|2024-06-27 17:00:00|73038.5|73018.5|73034.9|73014.9|73040.5|73020.5|73023.4|73003.4|2059
1719511200000|2024-06-27 18:00:00|73034.8|73014.8|73034.7|73014.7|73039.9|73019.9|73031.2|73011.2|1924
1719514800000|2024-06-27 19:00:00|73032.4|73012.4|73042.6|73022.6|73044.3|73024.3|73032|73012|1592
1719518400000|2024-06-27 20:00:00|73042.5|73022.5|73048.9|73017.7|73059.1|73030.1|73036.7|73017|1044
1719522000000|2024-06-27 21:00:00|73043.5|73023.5|73050.1|73002.6|73074.5|73023.5|73042.6|72968.6|3955
1719525600000|2024-06-27 22:00:00|73054.8|73006.2|73041.4|73021.4|73058.1|73023.2|73037.5|73003.5|1295
1719529200000|2024-06-27 23:00:00|73040.5|73020.5|73049|73029|73050.8|73030.8|73035.7|73014.2|2474
1719532800000|2024-06-28 00:00:00|73048.7|73028.7|73068.4|73048.4|73069.4|73049.4|73036.2|73016.2|2646
1719536400000|2024-06-28 01:00:00|73069.8|73049.8|72993.1|72973.1|73075.5|73057.4|72974.7|72959.1|6504
1719540000000|2024-06-28 02:00:00|72993.2|72973.2|72984.3|72964.3|73000.3|72984.7|72964.9|72947.6|4135
1719543600000|2024-06-28 03:00:00|72984|72964|72998.3|72988.3|73004.4|72991.9|72979.6|72964|2507
1719547200000|2024-06-28 04:00:00|72998.2|72988.2|72971.5|72951.5|73013.3|72996.9|72968.4|72951.3|2159
1719550800000|2024-06-28 05:00:00|72972.7|72952.7|72989.6|72979.6|72999.8|72984.9|72972|72952|2359
1719554400000|2024-06-28 06:00:00|72989.4|72979.4|72969.8|72949.8|72994.5|72979.4|72938.2|72918.2|3562
1719558000000|2024-06-28 07:00:00|72970.3|72950.3|72999|72979|73011.2|72997.3|72966.2|72949.6|3812
1719561600000|2024-06-28 08:00:00|72999.3|72979.3|72989.1|72979.1|73011.4|72996.4|72985|72968|2992
1719565200000|2024-06-28 09:00:00|72989.2|72979.2|72933.4|72913.4|73000.2|72983.7|72917.5|72897.5|4898
1719568800000|2024-06-28 10:00:00|72933.3|72913.3|72931.6|72911.6|72944.7|72924.7|72908.4|72895|2578
1719572400000|2024-06-28 11:00:00|72931.5|72911.5|72943.8|72923.8|72947.6|72927.6|72924.8|72908.8|2229
1719576000000|2024-06-28 12:00:00|72942.2|72922.2|72952.7|72932.7|72958.6|72942.7|72918.3|72893|5253
1719579600000|2024-06-28 13:00:00|72948|72938|72982.9|72962.9|72983.7|72966.3|72931.2|72911.2|5276
1719583200000|2024-06-28 14:00:00|72982.4|72962.4|73021.3|73001.3|73026.1|73006.1|72968|72948|5366
1719586800000|2024-06-28 15:00:00|73021.2|73001.2|72998.9|72978.9|73022.8|73002.8|72992|72973.2|4255
1719590400000|2024-06-28 16:00:00|72999|72979|72999.2|72979.2|73007.6|72987.6|72996.1|72976.1|2559
1719594000000|2024-06-28 17:00:00|72999.3|72979.3|72999.7|72979.7|73010.8|72990.8|72991.9|72971.9|1785
1719597600000|2024-06-28 18:00:00|72999.8|72979.8|72993.6|72973.6|73000.4|72980.4|72986.4|72966.4|1954
1719601200000|2024-06-28 19:00:00|72993.7|72973.7|73011.6|72991.6|73014.6|72994.6|72993.7|72973.7|2730
1719604800000|2024-06-28 20:00:00|73011.8|72991.8|73046.2|72946.7|73046.8|73007.7|72999.7|72942|1684
1719777600000|2024-06-30 20:00:00|72981|72959|72992.5|72893.5|73013.3|72960|72980|72890.8|19
1719781200000|2024-06-30 21:00:00|72992.1|72886.6|73026|72907|73028.3|72909.3|72985.9|72866.9|435
1719784800000|2024-06-30 22:00:00|73025.3|72906.3|72992.7|72949|73032.6|72953|72968.3|72893|3727
1719788400000|2024-06-30 23:00:00|72993.6|72945.4|73001.4|72981.4|73003.4|72983.4|72971.8|72938.3|2995
1719792000000|2024-07-01 00:00:00|73001.7|72981.7|73005.5|72985.5|73018.6|72998.6|72983.7|72963.7|3572
1719795600000|2024-07-01 01:00:00|73005.4|72985.4|72988.9|72978.9|73012.6|72992.6|72985.4|72965.4|3714
1719799200000|2024-07-01 02:00:00|72989|72979|73001.5|72991.5|73010.1|72993.3|72989|72971.3|2175
1719802800000|2024-07-01 03:00:00|73001.6|72991.6|73019.1|72999.1|73028.3|73013.1|73000.1|72982.7|1755
1719806400000|2024-07-01 04:00:00|73017.9|72997.9|73041.9|73021.9|73042.6|73026.2|73016.9|72996.9|1602
1719810000000|2024-07-01 05:00:00|73042|73022|73037.5|73017.5|73048.8|73032.2|73015.9|72995.9|2521
1719813600000|2024-07-01 06:00:00|73037.6|73017.6|72996.1|72976.1|73039.8|73019.8|72974.7|72954.7|4131
1719817200000|2024-07-01 07:00:00|72996|72976|72979.2|72969.2|73005.8|72991.2|72978.6|72961.3|3937
1719820800000|2024-07-01 08:00:00|72979|72969|73000.8|72980.8|73002.2|72985.2|72979|72969|2744
1719824400000|2024-07-01 09:00:00|73000.7|72980.7|72987.1|72967.1|73004.3|72984.3|72979.9|72963.3|2140
1719828000000|2024-07-01 10:00:00|72986.9|72966.9|72993.6|72973.6|72994.2|72974.2|72975.9|72955.9|2386
1719831600000|2024-07-01 11:00:00|72993.7|72973.7|73005.2|72985.2|73011.2|72991.2|72992.6|72972.6|2173
1719835200000|2024-07-01 12:00:00|73005.1|72985.1|73034.4|73014.4|73041.5|73021.5|73005.1|72985.1|2858
1719838800000|2024-07-01 13:00:00|73034.2|73014.2|73031.5|73011.5|73036.2|73016.2|73010.8|72995.9|3876
1719842400000|2024-07-01 14:00:00|73031.6|73011.6|73050.7|73040.7|73060.8|73045.1|73001.8|72981.8|5273
1719846000000|2024-07-01 15:00:00|73050|73040|73042.4|73022.4|73068|73052|73036.9|73016.9|3218
1719849600000|2024-07-01 16:00:00|73042.3|73022.3|73051|73031|73051.4|73031.4|73032.6|73012.6|1673
1719853200000|2024-07-01 17:00:00|73050.9|73030.9|73060.3|73040.3|73061.1|73041.1|73047.8|73027.8|1606
1719856800000|2024-07-01 18:00:00|73060.2|73040.2|73062.3|73042.3|73067.1|73047.1|73058.4|73038.4|1589
1719860400000|2024-07-01 19:00:00|73062.6|73042.6|73063.8|73043.8|73065.2|73045.2|73057.8|73037.8|2158
1719864000000|2024-07-01 20:00:00|73063.9|73043.9|73073.1|73030.1|73073.2|73051.5|73063.4|73030.1|2343
1719867600000|2024-07-01 21:00:00|73074.5|73030.4|73071.2|73036.9|73081.2|73041.9|73071.2|73024.8|364
1719871200000|2024-07-01 22:00:00|73071.3|73037|73055.1|73035.1|73073.6|73046.8|73054.2|73023.1|2073
1719874800000|2024-07-01 23:00:00|73055.3|73035.3|73058.9|73038.9|73072.2|73052.2|73053.5|73033.5|2100
1719878400000|2024-07-02 00:00:00|73058.8|73038.8|73047.1|73037.1|73072.5|73052.5|73045.6|73027.6|2479
1719882000000|2024-07-02 01:00:00|73052|73032|73045.6|73035.6|73092|73072|73035.9|73017.2|3846
1719885600000|2024-07-02 02:00:00|73045.7|73035.7|73065.5|73045.5|73069.3|73053.4|73044.3|73029.9|2425
1719889200000|2024-07-02 03:00:00|73065.6|73045.6|73058.3|73048.3|73067.5|73054.8|73051.3|73036.1|1406
1719892800000|2024-07-02 04:00:00|73058|73048|73080.4|73060.4|73082.7|73067.8|73057.3|73044.3|1166
1719896400000|2024-07-02 05:00:00|73075.3|73065.3|73095.8|73075.8|73100.8|73086.4|73069.3|73055|2466
1719900000000|2024-07-02 06:00:00|73095.7|73075.7|73073.1|73053.1|73095.7|73080.3|73064.6|73046.6|3166
1719903600000|2024-07-02 07:00:00|73073.2|73053.2|73085.1|73075.1|73097.2|73079.8|73072.9|73052.9|1654
1719907200000|2024-07-02 08:00:00|73063.3|73053.3|73076.4|73056.4|73085.3|73074.5|73056.7|73041.8|2842
1719910800000|2024-07-02 09:00:00|73076.6|73056.6|73092.2|73082.2|73097.1|73083.2|73067.6|73051.2|2121
1719914400000|2024-07-02 10:00:00|73092.4|73082.4|73085.2|73075.2|73100|73083.7|73080.4|73061.2|1791
1719918000000|2024-07-02 11:00:00|73085.1|73075.1|73085.9|73075.9|73098.6|73087.9|73084|73069.3|1418
1719921600000|2024-07-02 12:00:00|73085.8|73075.8|73077.7|73057.7|73089.1|73075.8|73071.8|73052.7|2407
1719925200000|2024-07-02 13:00:00|73077.9|73057.9|73054.9|73034.9|73078.5|73059.1|73048.9|73033|3919
1719928800000|2024-07-02 14:00:00|73054.4|73034.4|73067.6|73057.6|73097.3|73077.3|73053.7|73033.7|5229
1719932400000|2024-07-02 15:00:00|73067.7|73057.7|73090.8|73070.8|73094.5|73079.7|73062.9|73052.9|2910
1719936000000|2024-07-02 16:00:00|73085.7|73075.7|73098.9|73078.9|73101.3|73084.1|73084.4|73070.3|1416
1719939600000|2024-07-02 17:00:00|73098.8|73078.8|73092.3|73072.3|73100|73080|73087.3|73067.3|1050
1719943200000|2024-07-02 18:00:00|73092.2|73072.2|73081.1|73061.1|73092.2|73072.2|73079.7|73059.7|1229
1719946800000|2024-07-02 19:00:00|73080.5|73060.5|73076.7|73056.7|73084|73064|73075.6|73055.6|1320
1719950400000|2024-07-02 20:00:00|73076.5|73056.5|73099.5|73052.4|73100.3|73062.6|73071.6|73051.6|1612
1719954000000|2024-07-02 21:00:00|73099.4|73052.5|73089.9|73050.4|73114.3|73053.3|73086.8|73039.1|704
1719957600000|2024-07-02 22:00:00|73091.3|73049.5|73079.6|73059.6|73101.2|73062.2|73076.6|73047.8|1161
1719961200000|2024-07-02 23:00:00|73079.7|73059.7|73079.6|73059.6|73081.9|73061.9|73078.3|73058.3|381
1719964800000|2024-07-03 00:00:00|73087.7|73067.7|73084.2|73074.2|73102.5|73087.7|73081|73061|1881
1719968400000|2024-07-03 01:00:00|73084.3|73074.3|73082.8|73072.8|73106.9|73086.9|73068.5|73048.5|3059
1719972000000|2024-07-03 02:00:00|73082.7|73072.7|73103.9|73093.9|73124.4|73108.8|73080.5|73062.5|2702
1719975600000|2024-07-03 03:00:00|73103.8|73093.8|73099.2|73089.2|73115.4|73100.5|73097.2|73080.4|1555
1719979200000|2024-07-03 04:00:00|73099.1|73089.1|73104.2|73084.2|73104.2|73089.1|73088.5|73072.6|931
1719982800000|2024-07-03 05:00:00|73104.1|73084.1|73108.8|73098.8|73115.1|73103.4|73099.1|73082.3|1751
1719986400000|2024-07-03 06:00:00|73108.7|73098.7|73089.3|73069.3|73111.9|73101.9|73067.6|73052|3500
1719990000000|2024-07-03 07:00:00|73088.4|73068.4|73081.6|73071.6|73094.9|73079.6|73071.7|73055.1|3651
1719993600000|2024-07-03 08:00:00|73081.5|73071.5|73086.4|73066.4|73103.6|73090.8|73079.1|73061.2|2316
1719997200000|2024-07-03 09:00:00|73086.5|73066.5|73071.2|73061.2|73089.4|73074.5|73069.4|73053.3|2004
1720000800000|2024-07-03 10:00:00|73071.1|73061.1|73069.1|73049.1|73074.8|73061.1|73055.6|73042.4|1624
1720004400000|2024-07-03 11:00:00|73069.2|73049.2|73073.6|73053.6|73074|73060.2|73059.6|73045.2|1368
1720008000000|2024-07-03 12:00:00|73073.7|73053.7|73035.5|73015.5|73080.3|73062.3|73020.6|73006.2|3207
1720011600000|2024-07-03 13:00:00|73035.3|73015.3|73017|72997|73035.3|73015.3|72990.1|72974.3|3732
1720015200000|2024-07-03 14:00:00|73021.6|72985.9|72981.2|72961.2|73021.6|72985.9|72929.1|72909.4|6877
1720018800000|2024-07-03 15:00:00|72981.3|72961.3|73009.1|72989.1|73023.3|73007.6|72976.6|72960.4|4420
1720022400000|2024-07-03 16:00:00|73009.5|72989.5|73022.6|73012.6|73030.7|73015.7|72999.6|72979.6|2490
1720026000000|2024-07-03 17:00:00|73028|73008|73039.7|73006.3|73044.2|73024|73026.4|73000.1|1401
1720029600000|2024-07-03 18:00:00|73040.3|73006.2|73049.9|73029.9|73054.3|73034.3|73038.3|73006.2|1585
1720033200000|2024-07-03 19:00:00|73049.6|73029.6|73041.7|73021.7|73068.8|73048.8|73041.5|73021.5|2183
1720036800000|2024-07-03 20:00:00|73041.8|73021.8|73069.1|73005.5|73070|73023.7|73034.4|73002|6580
1720040400000|2024-07-03 21:00:00|73067.2|73004.7|73060.4|73008.3|73073.4|73013.8|73050|73002.1|1226
1720044000000|2024-07-03 22:00:00|73059.8|73007.7|73057.7|73037.7|73062.7|73039.9|73039.4|73001.5|4571
1720047600000|2024-07-03 23:00:00|73058.4|73038.4|73040.6|73020.6|73061.7|73041.7|73028.4|73002.3|2894
1720051200000|2024-07-04 00:00:00|73040.8|73020.8|73019|72999|73042.1|73022.1|73005.8|72987.5|2322
1720054800000|2024-07-04 01:00:00|73018.9|72998.9|72989.1|72969.1|73032.9|73014.6|72969.2|72949.2|4421
1720058400000|2024-07-04 02:00:00|72988.8|72968.8|72988.6|72978.6|73001.6|72991.6|72973.5|72962.3|2730
1720062000000|2024-07-04 03:00:00|72988.5|72978.5|73005.5|72985.5|73013.7|72998.2|72984.4|72969.4|1733
1720065600000|2024-07-04 04:00:00|73005.4|72985.4|73017.6|73007.6|73043.3|73028.2|72996.6|72981.6|1536
1720069200000|2024-07-04 05:00:00|73017.8|73007.8|73017.6|72997.6|73045.4|73030.4|73008.4|72989.9|2105
1720072800000|2024-07-04 06:00:00|73017.7|72997.7|72999|72979|73031.7|73017.8|72998.6|72978.6|2856
1720076400000|2024-07-04 07:00:00|72999.2|72979.2|72982.4|72962.4|73016.3|72996.3|72964.3|72946.3|2855
1720080000000|2024-07-04 08:00:00|72981.9|72961.9|72957|72937|72983.1|72965.8|72951.9|72936.8|3144
1720083600000|2024-07-04 09:00:00|72956.9|72936.9|72956.8|72946.8|72970.1|72955.8|72940.1|72926.8|2292
1720087200000|2024-07-04 10:00:00|72961.7|72941.7|72968.8|72948.8|72976.9|72961.6|72958.4|72940.7|1611
1720090800000|2024-07-04 11:00:00|72968.6|72948.6|72959.8|72939.8|72968.6|72948.9|72949.1|72935|1239
1720094400000|2024-07-04 12:00:00|72959.9|72939.9|72988.1|72968.1|72997.3|72979.2|72952.2|72935.6|1838
1720098000000|2024-07-04 13:00:00|72988.3|72968.3|72969.2|72949.2|72989|72970.2|72964.2|72948.6|2475
1720101600000|2024-07-04 14:00:00|72969.3|72949.3|72958.9|72938.9|72980.2|72960.2|72944.4|72929.9|2090
1720105200000|2024-07-04 15:00:00|72959|72939|72949.4|72929.4|72960.5|72946.1|72940.4|72920.4|1908
1720108800000|2024-07-04 16:00:00|72949.6|72929.6|72940.6|72920.6|72950.5|72930.5|72940.3|72920.3|897
1720112400000|2024-07-04 17:00:00|72940.5|72920.5|72941|72921|72941.8|72921.8|72939.6|72919.6|463
1720116000000|2024-07-04 18:00:00|72941.3|72921.3|72934.2|72914.2|72942.1|72922.1|72933.8|72913.8|457
1720119600000|2024-07-04 19:00:00|72934.3|72914.3|72930.1|72910.1|72935.1|72915.1|72927.2|72907.2|680
1720123200000|2024-07-04 20:00:00|72929.9|72909.9|72998.9|72892.2|73007.6|72915.4|72929.2|72890|1115
1720126800000|2024-07-04 21:00:00|72996.7|72892.4|72968.5|72905.2|72997.3|72913.7|72961.5|72891|1313
1720130400000|2024-07-04 22:00:00|72970.3|72906|72958.6|72914.2|72972.5|72918.5|72956.4|72902.9|1658
1720134000000|2024-07-04 23:00:00|72957.6|72915.6|72947.3|72927.3|72968.7|72943.2|72947.2|72911.9|3377
1720137600000|2024-07-05 00:00:00|72947|72927|72927.3|72907.3|72948|72928|72917.5|72897.6|2344
1720141200000|2024-07-05 01:00:00|72927.4|72907.4|72925.3|72915.3|72940.2|72926|72887.4|72867.4|4031
1720144800000|2024-07-05 02:00:00|72925.4|72915.4|72924.5|72914.5|72936.5|72921.8|72907.6|72892.1|2291
1720148400000|2024-07-05 03:00:00|72924.6|72914.6|72884.4|72864.4|72933.2|72914.8|72869.8|72851.8|3063
1720152000000|2024-07-05 04:00:00|72884.6|72864.6|72869.9|72859.9|72890.6|72873.6|72862.2|72848.8|1675
1720155600000|2024-07-05 05:00:00|72870.3|72860.3|72856.9|72836.9|72891.3|72875.7|72847.2|72831.5|2230
1720159200000|2024-07-05 06:00:00|72856.7|72836.7|72890|72870|72892.9|72877.8|72842.5|72828.9|3321
1720162800000|2024-07-05 07:00:00|72890.2|72870.2|72869.6|72849.6|72897.7|72883|72860.9|72844.9|2707
1720166400000|2024-07-05 08:00:00|72869.8|72849.8|72890.8|72870.8|72891.6|72877.2|72862.6|72848.4|2644
1720170000000|2024-07-05 09:00:00|72891|72871|72851.4|72841.4|72893.5|72873.5|72851.2|72839.1|1899
1720173600000|2024-07-05 10:00:00|72851.5|72841.5|72841.3|72821.3|72855.9|72845.9|72823.8|72806.6|2047
1720177200000|2024-07-05 11:00:00|72841.4|72821.4|72863.5|72843.5|72864.1|72849.5|72838.4|72818.4|2265
1720180800000|2024-07-05 12:00:00|72863.6|72843.6|72907.8|72887.8|72923.3|72903.3|72797.6|72777.6|6158
1720184400000|2024-07-05 13:00:00|72907.4|72887.4|72954.6|72934.6|72960.7|72943.5|72886|72866|6813
1720188000000|2024-07-05 14:00:00|72954.7|72934.7|72915.5|72905.5|72966.9|72946.9|72905.9|72887|5797
1720191600000|2024-07-05 15:00:00|72915.7|72905.7|72885.4|72875.4|72931.4|72911.4|72876.3|72859.9|4055
1720195200000|2024-07-05 16:00:00|72885.5|72875.5|72931.7|72911.7|72938.9|72918.9|72885.5|72868.1|2475
1720198800000|2024-07-05 17:00:00|72932.3|72912.3|72936.8|72916.8|72939.3|72921.7|72929.6|72909.6|1503
1720202400000|2024-07-05 18:00:00|72936.7|72916.7|72905.8|72885.8|72936.7|72916.7|72905.5|72885.5|1789
1720206000000|2024-07-05 19:00:00|72905.9|72885.9|72910.8|72890.8|72923.6|72903.6|72900.2|72880.2|2082
1720209600000|2024-07-05 20:00:00|72910.9|72890.9|72940.7|72828.3|72941.7|72891.4|72894.2|72828.1|2736
1720382400000|2024-07-07 20:00:00|72989.8|72863.8|72948|72822|72989.8|72889|72911|72818.7|181
1720386000000|2024-07-07 21:00:00|72968.4|72842.4|72956.3|72843.3|72985.7|72882|72940.6|72827.6|525
1720389600000|2024-07-07 22:00:00|72955.8|72836.8|72936.3|72891.1|72965.9|72893.4|72931.5|72836.8|2647
1720393200000|2024-07-07 23:00:00|72933.4|72893.9|72915.4|72895.4|72948.9|72905.9|72910.9|72885.1|3991
1720396800000|2024-07-08 00:00:00|72915.6|72895.6|72922|72912|72936.4|72920.7|72906.8|72886.8|3177
1720400400000|2024-07-08 01:00:00|72921.9|72911.9|72904|72894|72931.4|72913.8|72895.1|72877.9|4330
1720404000000|2024-07-08 02:00:00|72904.1|72894.1|72858.5|72848.5|72919.9|72909.9|72858.3|72846.2|4164
1720407600000|2024-07-08 03:00:00|72858.6|72848.6|72883.9|72873.9|72894.1|72880.4|72848.8|72836.1|2708
1720411200000|2024-07-08 04:00:00|72883.8|72873.8|72878|72858|72899.5|72882.1|72869.4|72854.5|1404
1720414800000|2024-07-08 05:00:00|72877.9|72857.9|72894.8|72874.8|72896.8|72883.6|72871.4|72852.8|2125
1720418400000|2024-07-08 06:00:00|72894.6|72874.6|72893.4|72873.4|72903.9|72891|72880.6|72862.4|3340
1720422000000|2024-07-08 07:00:00|72893.3|72873.3|72881.8|72871.8|72898.8|72885.3|72879.5|72863.1|2623
1720425600000|2024-07-08 08:00:00|72882|72872|72901.5|72881.5|72908.7|72888.7|72880.1|72864.5|2455
1720429200000|2024-07-08 09:00:00|72902.1|72882.1|72894.1|72874.1|72908.4|72894.1|72884.4|72870.4|2164
1720432800000|2024-07-08 10:00:00|72894.3|72874.3|72896.4|72886.4|72908.3|72889.1|72880.7|72866.5|1811
1720436400000|2024-07-08 11:00:00|72896.5|72886.5|72904.2|72894.2|72910.3|72895.8|72893.5|72877.8|1521
1720440000000|2024-07-08 12:00:00|72904.1|72894.1|72882.1|72862.1|72905.5|72895.5|72880.8|72860.8|2866
1720443600000|2024-07-08 13:00:00|72881.9|72861.9|72878.5|72868.5|72887.4|72873.5|72867.8|72852.6|3623
1720447200000|2024-07-08 14:00:00|72878.6|72868.6|72874.6|72864.6|72889.8|72873.3|72870.2|72857.6|3142
1720450800000|2024-07-08 15:00:00|72873.5|72863.5|72876.9|72856.9|72878.5|72864.8|72862.2|72842.2|2965
1720454400000|2024-07-08 16:00:00|72877|72857|72865.2|72845.2|72877|72857|72861.9|72841.9|1719
1720458000000|2024-07-08 17:00:00|72865.1|72845.1|72859.4|72839.4|72865.4|72845.4|72857.1|72837.1|1267
1720461600000|2024-07-08 18:00:00|72859.3|72839.3|72865.1|72845.1|72869.5|72849.5|72859.3|72839.3|1233
1720465200000|2024-07-08 19:00:00|72865.2|72845.2|72878.3|72858.3|72878.6|72858.6|72862.3|72842.3|1774
1720468800000|2024-07-08 20:00:00|72878.4|72858.4|72867.2|72847.2|72878.9|72858.9|72863.9|72843.9|1148
1720472400000|2024-07-08 21:00:00|72866.7|72846.7|72884.9|72836|72892.1|72850.6|72866.7|72830.1|424
1720476000000|2024-07-08 22:00:00|72885|72835.7|72877.6|72843.1|72889.9|72852.2|72869.1|72833.8|660
1720479600000|2024-07-08 23:00:00|72876.3|72844.7|72867.7|72847.7|72877|72852|72861|72839|2609
1720483200000|2024-07-09 00:00:00|72868.9|72848.9|72891|72871|72895|72879.2|72862.9|72842.9|2093
1720486800000|2024-07-09 01:00:00|72890.1|72870.1|72917.4|72907.4|72940.4|72925.8|72884.1|72867.6|3809
1720490400000|2024-07-09 02:00:00|72917.5|72907.5|72923.4|72913.4|72937.9|72922.8|72912.7|72899.9|3310
1720494000000|2024-07-09 03:00:00|72923.5|72913.5|72902.7|72892.7|72931.8|72916.5|72901.7|72886.5|2300
1720497600000|2024-07-09 04:00:00|72902.6|72892.6|72909.5|72899.5|72915|72900.6|72897.5|72881.4|1379
1720501200000|2024-07-09 05:00:00|72909.8|72899.8|72908.7|72888.7|72921.6|72910.7|72901.1|72884.5|2234
1720504800000|2024-07-09 06:00:00|72908.8|72888.8|72882.7|72862.7|72909.3|72892.3|72873.7|72857.6|3156
1720508400000|2024-07-09 07:00:00|72883.1|72863.1|72888.6|72878.6|72902.5|72890.6|72873.9|72858.9|2938
1720512000000|2024-07-09 08:00:00|72888.7|72878.7|72911.9|72901.9|72922.6|72908.7|72886.9|72876.9|2300
1720515600000|2024-07-09 09:00:00|72912.1|72902.1|72904.7|72884.7|72915.4|72902.5|72889.4|72876|1734
1720519200000|2024-07-09 10:00:00|72904.6|72884.6|72905.8|72885.8|72905.8|72890.8|72889.4|72875.6|1707
1720522800000|2024-07-09 11:00:00|72905.7|72885.7|72917.7|72897.7|72919.3|72899.3|72897.6|72885.7|1611
1720526400000|2024-07-09 12:00:00|72917.8|72897.8|72914.1|72904.1|72927.8|72912.3|72909.9|72896.9|2111
1720530000000|2024-07-09 13:00:00|72914.2|72904.2|72897.1|72877.1|72922.2|72908.2|72896.4|72876.4|3343
1720533600000|2024-07-09 14:00:00|72897.3|72877.3|72936.7|72916.7|72939.1|72924.1|72888.8|72868.8|5236
1720537200000|2024-07-09 15:00:00|72935.8|72915.8|72906.5|72886.5|72941.7|72927.6|72901|72881.4|4077
1720540800000|2024-07-09 16:00:00|72906.4|72886.4|72908.6|72888.6|72914.9|72894.9|72899.6|72881.4|2230
1720544400000|2024-07-09 17:00:00|72908.5|72888.5|72894.7|72874.7|72909|72889|72894.7|72874.7|2081
1720548000000|2024-07-09 18:00:00|72894.6|72874.6|72887.9|72867.9|72900.9|72880.9|72887.6|72867.6|2112
1720551600000|2024-07-09 19:00:00|72887.7|72867.7|72898|72878|72899.3|72879.3|72887.4|72867.4|1894
1720555200000|2024-07-09 20:00:00|72897.9|72877.9|72895.9|72875.9|72900.6|72880.6|72894.3|72874.3|1817
1720558800000|2024-07-09 21:00:00|72895.8|72875.8|72897|72877|72909.6|72877.4|72894.6|72864.9|655
1720562400000|2024-07-09 22:00:00|72896.9|72876.9|72895.8|72875.8|72903.9|72878.3|72895.2|72868.2|684
1720566000000|2024-07-09 23:00:00|72895.4|72875.4|72909.6|72889.6|72911.6|72891.6|72894.6|72872.1|2922
1720569600000|2024-07-10 00:00:00|72909.5|72889.5|72919.8|72899.8|72920.1|72902.5|72906.5|72886.5|1844
1720573200000|2024-07-10 01:00:00|72919.7|72899.7|72925.4|72905.4|72946.1|72926.1|72909.1|72889.1|3737
1720576800000|2024-07-10 02:00:00|72924.9|72904.9|72921|72911|72932.4|72914.2|72906.5|72890.9|3129
1720580400000|2024-07-10 03:00:00|72921.2|72911.2|72921.3|72901.3|72922.8|72911.8|72911.3|72895.9|1624
1720584000000|2024-07-10 04:00:00|72921.4|72901.4|72918.8|72898.8|72922.7|72907.4|72910.9|72898.6|838
1720587600000|2024-07-10 05:00:00|72918.9|72898.9|72941.7|72921.7|72945.7|72925.7|72914.6|72898.6|1755
1720591200000|2024-07-10 06:00:00|72941.1|72921.1|72941.9|72921.9|72945.4|72929.2|72919.8|72904.7|2518
1720594800000|2024-07-10 07:00:00|72941.8|72921.8|72932.1|72922.1|72941.8|72926.2|72920.2|72904.8|2372
1720598400000|2024-07-10 08:00:00|72937.2|72917.2|72936.9|72916.9|72941.1|72923.9|72928.3|72913.2|2074
1720602000000|2024-07-10 09:00:00|72936.8|72916.8|72933.2|72913.2|72937.8|72921.5|72922.7|72907.9|1310
1720605600000|2024-07-10 10:00:00|72933.3|72913.3|72933.4|72913.4|72940.1|72924.5|72922.3|72909|1544
1720609200000|2024-07-10 11:00:00|72933.3|72913.3|72924.2|72904.2|72934.6|72919.5|72913.7|72898.5|1403
1720612800000|2024-07-10 12:00:00|72924.4|72904.4|72921.8|72901.8|72931.4|72915.1|72917.2|72901.7|2056
1720616400000|2024-07-10 13:00:00|72921.9|72901.9|72927.2|72907.2|72942|72927|72903.8|72888.2|3215
1720620000000|2024-07-10 14:00:00|72927.1|72907.1|72933.1|72913.1|72938.2|72921.9|72903.7|72887.2|3473
1720623600000|2024-07-10 15:00:00|72933.4|72913.4|72920.9|72900.9|72933.4|72913.4|72897|72881.6|2916
1720627200000|2024-07-10 16:00:00|72921|72901|72927.8|72907.8|72936.5|72920.5|72917|72897|1949
1720630800000|2024-07-10 17:00:00|72927.9|72907.9|72932.9|72912.9|72936.7|72916.7|72917.4|72897.4|2119
1720634400000|2024-07-10 18:00:00|72933|72913|72930.4|72910.4|72940.3|72920.3|72930.3|72910.3|1160
1720638000000|2024-07-10 19:00:00|72930.5|72910.5|72928.3|72908.3|72931.2|72911.2|72923.3|72903.3|1555
1720641600000|2024-07-10 20:00:00|72928.6|72908.6|72934.4|72914.4|72935.2|72915.2|72928.5|72908.5|533
1720645200000|2024-07-10 21:00:00|72934.6|72914.6|72936.5|72894.1|72951.1|72914.6|72922.1|72863.1|912
1720648800000|2024-07-10 22:00:00|72936.4|72893.1|72927.2|72907.2|72945.3|72908.7|72917.4|72887|1762
1720652400000|2024-07-10 23:00:00|72925.7|72905.7|72919.9|72899.9|72926.6|72906.6|72914.7|72894.7|2041
1720656000000|2024-07-11 00:00:00|72919.7|72899.7|72908|72888|72919.7|72900.9|72897.8|72880.8|2184
1720659600000|2024-07-11 01:00:00|72907.9|72887.9|72891.7|72871.7|72917.1|72898.9|72874.8|72856.1|3078
1720663200000|2024-07-11 02:00:00|72886.8|72876.8|72871.2|72861.2|72893.7|72881.5|72850.2|72836.9|3644
1720666800000|2024-07-11 03:00:00|72871|72861|72867.2|72857.2|72880.4|72865|72861.5|72843.1|2215
1720670400000|2024-07-11 04:00:00|72867.3|72857.3|72875.6|72865.6|72881.8|72868|72866.9|72856.2|874
1720674000000|2024-07-11 05:00:00|72875.5|72865.5|72876.5|72856.5|72881|72865.7|72847.8|72833.6|2179
1720677600000|2024-07-11 06:00:00|72876.6|72856.6|72872.8|72852.8|72885.9|72870.8|72860.5|72842.8|2676
1720681200000|2024-07-11 07:00:00|72872.7|72852.7|72873.3|72853.3|72883.5|72869.6|72866.4|72850.8|2394
1720684800000|2024-07-11 08:00:00|72873.2|72853.2|72828.7|72808.7|72882.2|72866.8|72828.5|72808.5|2712
1720688400000|2024-07-11 09:00:00|72828.6|72808.6|72796.2|72776.2|72831|72815.8|72787.2|72767.2|3246
1720692000000|2024-07-11 10:00:00|72796.3|72776.3|72798.8|72788.8|72811.2|72794|72789.8|72772.4|2075
1720695600000|2024-07-11 11:00:00|72798.9|72788.9|72775.9|72765.9|72798.9|72788.9|72772.5|72752.6|2351
1720699200000|2024-07-11 12:00:00|72775.8|72765.8|72673.4|72653.4|72831.5|72795.9|72626.6|72606.6|7312
1720702800000|2024-07-11 13:00:00|72673.9|72653.9|72658.7|72648.7|72686.2|72671.9|72587.7|72569|10011
1720706400000|2024-07-11 14:00:00|72658.1|72648.1|72675.6|72655.6|72735.1|72715.1|72616.8|72600.1|7635
1720710000000|2024-07-11 15:00:00|72675.2|72655.2|72640.7|72630.7|72699.2|72679.2|72635.6|72618.3|6273
1720713600000|2024-07-11 16:00:00|72645.1|72625.1|72682.4|72662.4|72688|72668|72636.8|72616.8|3871
1720717200000|2024-07-11 17:00:00|72681.7|72661.7|72684.6|72664.6|72694.7|72674.7|72675.6|72655.6|3376
1720720800000|2024-07-11 18:00:00|72684.8|72664.8|72688.9|72668.9|72691.4|72671.4|72675.6|72655.6|2127
1720724400000|2024-07-11 19:00:00|72688.5|72668.5|72681.2|72661.2|72693.1|72673.1|72673.4|72653.4|2253
1720728000000|2024-07-11 20:00:00|72681.3|72661.3|72687.1|72667.1|72692.4|72672.4|72681.2|72661.2|1418
1720731600000|2024-07-11 21:00:00|72693.5|72661.1|72689.4|72644.9|72703.3|72669.2|72687.2|72636.4|778
1720735200000|2024-07-11 22:00:00|72691|72641.9|72681.1|72661.1|72700.9|72671.2|72676.6|72613.9|5101
1720738800000|2024-07-11 23:00:00|72680.9|72660.9|72636.1|72616.1|72684.7|72664.7|72627.9|72607.9|4359
1720742400000|2024-07-12 00:00:00|72636.2|72616.2|72696.4|72676.4|72698.3|72678.3|72634|72614|5051
1720746000000|2024-07-12 01:00:00|72696.5|72676.5|72735.1|72725.1|72750.3|72739.1|72686.1|72666.1|5266
1720749600000|2024-07-12 02:00:00|72734.9|72724.9|72782.6|72762.6|72786.3|72776.3|72734.3|72724.3|4302
1720753200000|2024-07-12 03:00:00|72782.3|72762.3|72766.5|72756.5|72786.8|72772.2|72758.6|72746.9|2473
1720756800000|2024-07-12 04:00:00|72766.6|72756.6|72762.1|72752.1|72771.9|72761.9|72755.5|72745.5|1626
1720760400000|2024-07-12 05:00:00|72762.2|72752.2|72751.8|72741.8|72768.2|72756.5|72740.6|72730.2|2499
1720764000000|2024-07-12 06:00:00|72751.6|72741.6|72784.7|72774.7|72786.3|72776.3|72749|72735|3397
1720767600000|2024-07-12 07:00:00|72784.8|72774.8|72761.2|72741.2|72791.3|72781.3|72755.3|72739.6|2900
1720771200000|2024-07-12 08:00:00|72761.1|72741.1|72716.6|72706.6|72769.7|72759.7|72701.8|72681.8|4542
1720774800000|2024-07-12 09:00:00|72716.4|72706.4|72727.3|72717.3|72743.6|72728|72710.9|72696.1|3124
1720778400000|2024-07-12 10:00:00|72727.4|72717.4|72710.1|72690.1|72734.9|72719|72704.5|72689.5|1714
1720782000000|2024-07-12 11:00:00|72710|72690|72714.8|72704.8|72717.9|72707.9|72695.8|72682.9|1826
1720785600000|2024-07-12 12:00:00|72714.9|72704.9|72728.2|72708.2|72763.4|72743.4|72698.9|72688.9|5966
1720789200000|2024-07-12 13:00:00|72727.4|72707.4|72722.2|72688.3|72728.3|72712.7|72659.8|72645.1|7376
1720792800000|2024-07-12 14:00:00|72721.8|72688.2|72695.1|72685.1|72721.8|72697.3|72676.8|72660.8|5794
1720796400000|2024-07-12 15:00:00|72694.9|72684.9|72674.5|72664.5|72696.2|72685.8|72668.8|72651.6|3572
1720800000000|2024-07-12 16:00:00|72674.7|72664.7|72719.4|72709.4|72720.3|72710.3|72670.7|72654.8|2165
1720803600000|2024-07-12 17:00:00|72719.6|72709.6|72739.4|72719.4|72746.6|72728.2|72715.7|72701.4|1608
1720807200000|2024-07-12 18:00:00|72739.6|72719.6|72729.6|72719.6|72740.6|72724.9|72723.5|72707.3|1495
1720810800000|2024-07-12 19:00:00|72729.7|72719.7|72738.2|72718.2|72741.8|72721.8|72723.5|72704.3|1681
1720814400000|2024-07-12 20:00:00|72738.1|72718.1|72733.4|72713.4|72738.4|72718.4|72719.6|72699.6|1280
1720987200000|2024-07-14 20:00:00|72781.1|72759.1|72782.4|72762.4|72831.9|72770.1|72770.9|72704.4|57
1720990800000|2024-07-14 21:00:00|72782.3|72762.3|72801.7|72730.6|72832.6|72768|72776.7|72709.6|692
1720994400000|2024-07-14 22:00:00|72802.6|72729.9|72809.2|72789.2|72823|72794.8|72771.3|72708.9|2222
1720998000000|2024-07-14 23:00:00|72814.6|72783.7|72856.7|72836.7|72858.9|72838.9|72807.1|72781.5|2015
1721001600000|2024-07-15 00:00:00|72856.4|72836.4|72823.6|72803.6|72872.7|72852.7|72813.1|72793.1|3291
1721005200000|2024-07-15 01:00:00|72824|72804|72777.3|72757.3|72838.5|72818.5|72770.7|72750.7|4591
1721008800000|2024-07-15 02:00:00|72775.7|72755.7|72754.2|72734.2|72812.6|72792.6|72739.9|72719.9|3986
1721012400000|2024-07-15 03:00:00|72754.1|72734.1|72755.7|72745.7|72761.7|72748|72739.1|72724.5|2531
1721016000000|2024-07-15 04:00:00|72755.6|72745.6|72763.2|72743.2|72767.1|72755.3|72752.7|72739.1|1194
1721019600000|2024-07-15 05:00:00|72763.1|72743.1|72751.9|72741.9|72763.1|72751.5|72741.6|72727|2363
1721023200000|2024-07-15 06:00:00|72751.8|72741.8|72780.5|72760.5|72792|72777.4|72745.9|72730.8|4066
1721026800000|2024-07-15 07:00:00|72780.1|72760.1|72768.5|72758.5|72783.9|72767.4|72754.3|72741.3|3480
1721030400000|2024-07-15 08:00:00|72768.6|72758.6|72728.1|72708.1|72769|72758.8|72727.8|72707.8|3340
1721034000000|2024-07-15 09:00:00|72728.2|72708.2|72754.3|72734.3|72764|72749.6|72724.9|72704.9|3390
1721037600000|2024-07-15 10:00:00|72754.1|72734.1|72713.1|72703.1|72761|72745.1|72712.8|72700.6|3281
1721041200000|2024-07-15 11:00:00|72713|72703|72733|72713|72743.3|72723.3|72700.8|72689|2465
1721044800000|2024-07-15 12:00:00|72732.6|72712.6|72739|72729|72761.9|72749.2|72724.3|72712.3|3153
1721048400000|2024-07-15 13:00:00|72738.9|72728.9|72712.5|72702.5|72742.6|72730.8|72709.8|72699.8|4253
1721052000000|2024-07-15 14:00:00|72712.4|72702.4|72718.7|72708.7|72731.2|72718.1|72707.7|72693.4|3831
1721055600000|2024-07-15 15:00:00|72718.3|72708.3|72725.4|72705.4|72726|72713|72700.5|72687.3|3672
1721059200000|2024-07-15 16:00:00|72725.3|72705.3|72745|72725|72753.4|72733.4|72691|72671|4078
1721062800000|2024-07-15 17:00:00|72744.9|72724.9|72756.8|72736.8|72770.5|72750.5|72743.4|72723.4|4210
1721066400000|2024-07-15 18:00:00|72756.6|72736.6|72755.2|72735.2|72758.1|72738.1|72735.1|72715.1|2703
1721070000000|2024-07-15 19:00:00|72755.6|72735.6|72759.4|72739.4|72773.4|72753.4|72755.6|72735.6|2904
1721073600000|2024-07-15 20:00:00|72759.3|72739.3|72774.3|72706.1|72785.2|72747.5|72744.2|72704.7|2678
1721077200000|2024-07-15 21:00:00|72773.7|72710.6|72793.4|72702|72801.9|72717.9|72772.2|72682.7|1535
1721080800000|2024-07-15 22:00:00|72794.1|72701.5|72774.1|72712.6|72799.1|72727.2|72759.9|72696.2|4884
1721084400000|2024-07-15 23:00:00|72771.5|72715.1|72747.7|72727.7|72771.5|72733.6|72739.3|72710.5|2985
1721088000000|2024-07-16 00:00:00|72748.3|72728.3|72763.6|72743.6|72767.1|72753.2|72742.2|72727.2|2666
1721091600000|2024-07-16 01:00:00|72763.5|72743.5|72766.4|72756.4|72791.9|72775.3|72752.7|72735.2|4203
1721095200000|2024-07-16 02:00:00|72766.3|72756.3|72778.2|72768.2|72789.2|72777.5|72763.3|72745.5|2686
1721098800000|2024-07-16 03:00:00|72778.3|72768.3|72780.9|72770.9|72782.5|72772.2|72763.5|72753.5|1644
1721102400000|2024-07-16 04:00:00|72781|72771|72794.8|72784.8|72796.2|72786.2|72779.9|72766.5|1429
1721106000000|2024-07-16 05:00:00|72794.9|72784.9|72806.6|72796.6|72820.3|72805.1|72793.1|72777.8|2403
1721109600000|2024-07-16 06:00:00|72806.5|72796.5|72797.8|72787.8|72808.6|72798.6|72786.9|72771.5|2762
1721113200000|2024-07-16 07:00:00|72797.9|72787.9|72812.5|72802.5|72818.7|72805|72794.8|72780.8|2671
1721116800000|2024-07-16 08:00:00|72812.6|72802.6|72843.5|72833.5|72849.5|72834.8|72812|72797.6|3017
1721120400000|2024-07-16 09:00:00|72843.7|72833.7|72853.6|72843.6|72862.3|72848.8|72831.5|72816.8|2812
1721124000000|2024-07-16 10:00:00|72853.7|72843.7|72857.4|72847.4|72864|72848.6|72844.4|72825.3|2107
1721127600000|2024-07-16 11:00:00|72857.2|72847.2|72824.3|72814.3|72870.9|72858.3|72821.3|72811.3|2463
1721131200000|2024-07-16 12:00:00|72824.2|72814.2|72894|72884|72918.2|72900.8|72824.2|72811.3|5251
1721134800000|2024-07-16 13:00:00|72894.4|72884.4|72908.4|72888.4|72922.7|72908.7|72879.7|72868.9|5547
1721138400000|2024-07-16 14:00:00|72908.9|72888.9|72916.5|72906.5|72933.6|72918.7|72902.1|72888.9|3990
1721142000000|2024-07-16 15:00:00|72916.1|72906.1|72924.7|72914.7|72932|72920.7|72903.6|72888.7|3717
1721145600000|2024-07-16 16:00:00|72924.5|72914.5|72904.5|72894.5|72925.9|72915.5|72904.2|72891.6|2274
1721149200000|2024-07-16 17:00:00|72904.6|72894.6|72898.8|72878.8|72909|72895.6|72893.8|72873.8|1965
1721152800000|2024-07-16 18:00:00|72898.9|72878.9|72894.5|72874.5|72905|72891.1|72885.6|72871.6|2109
1721156400000|2024-07-16 19:00:00|72894.6|72874.6|72887.5|72867.5|72897.2|72882|72886.3|72866.3|2440
1721160000000|2024-07-16 20:00:00|72887.7|72867.7|72920.7|72862.4|72920.7|72884.7|72878.2|72858.2|2593
1721163600000|2024-07-16 21:00:00|72924.8|72858.7|72923.2|72856|72937.7|72864.5|72909.6|72832.1|1409
1721167200000|2024-07-16 22:00:00|72923.1|72854.1|72907.4|72868.9|72925.3|72883.9|72889.4|72850.4|3216
1721170800000|2024-07-16 23:00:00|72908.5|72867.5|72906|72886|72915.8|72895.8|72895.4|72867.5|2686
1721174400000|2024-07-17 00:00:00|72905.5|72885.5|72898.2|72888.2|72928.5|72908.5|72889.4|72873.5|2639
1721178000000|2024-07-17 01:00:00|72896.8|72886.8|72861.5|72851.5|72918.3|72898.3|72855.3|72841.3|4076
1721181600000|2024-07-17 02:00:00|72861.1|72851.1|72861.8|72851.8|72877.1|72860.3|72849.8|72838.4|3161
1721185200000|2024-07-17 03:00:00|72862|72852|72871.4|72861.4|72873.2|72862.3|72854.7|72840.9|1823
1721188800000|2024-07-17 04:00:00|72871.3|72861.3|72874.3|72854.3|72876.7|72864.4|72862.7|72847.4|1248
1721192400000|2024-07-17 05:00:00|72869.1|72859.1|72848.8|72838.8|72876.7|72863.7|72831.3|72820.7|2714
1721196000000|2024-07-17 06:00:00|72848.7|72838.7|72840.8|72830.8|72861.1|72847.8|72840.1|72823.5|3946
1721199600000|2024-07-17 07:00:00|72840.9|72830.9|72784.7|72774.7|72853.8|72841.2|72736.7|72716.7|6056
1721203200000|2024-07-17 08:00:00|72783.8|72773.8|72659.9|72639.9|72783.8|72773.8|72643|72624.1|7115
1721206800000|2024-07-17 09:00:00|72660|72640|72654.7|72634.7|72688.4|72674.7|72614.6|72600.6|6827
1721210400000|2024-07-17 10:00:00|72654.6|72634.6|72729.1|72709.1|72730.5|72710.5|72642|72625.8|4651
1721214000000|2024-07-17 11:00:00|72729.2|72709.2|72709.2|72699.2|72729.4|72714.3|72688.3|72668.3|4258
1721217600000|2024-07-17 12:00:00|72709.3|72699.3|72717.3|72697.3|72731.7|72716.2|72696.1|72676.5|4081
1721221200000|2024-07-17 13:00:00|72717.5|72697.5|72739.4|72719.4|72764.8|72750.6|72717.5|72697.5|6243
1721224800000|2024-07-17 14:00:00|72739.3|72719.3|72765.1|72745.1|72772.1|72759.6|72739.1|72719.1|5200
1721228400000|2024-07-17 15:00:00|72765.5|72745.5|72758.6|72748.6|72773|72763|72750.4|72739.1|4509
1721232000000|2024-07-17 16:00:00|72758.5|72748.5|72758.5|72738.5|72782.6|72767.8|72756.7|72737|2916
1721235600000|2024-07-17 17:00:00|72758.7|72738.7|72763.8|72743.8|72765.7|72750.2|72736.1|72720|2289
1721239200000|2024-07-17 18:00:00|72763.7|72743.7|72732.4|72712.4|72769.9|72749.9|72730.6|72710.6|2170
1721242800000|2024-07-17 19:00:00|72732.6|72712.6|72729.9|72709.9|72733.7|72713.7|72726.4|72706.4|1984
1721246400000|2024-07-17 20:00:00|72729.8|72709.8|72730.2|72710.2|72735.3|72715.3|72721.7|72701.7|1142
1721250000000|2024-07-17 21:00:00|72730.7|72710.7|72729.8|72709.8|72742.1|72711.9|72728|72696.3|736
1721253600000|2024-07-17 22:00:00|72730|72710|72703.5|72683.5|72733.7|72711.1|72699.3|72676.9|2806
1721257200000|2024-07-17 23:00:00|72702.4|72682.4|72689.9|72669.9|72705.3|72684.5|72675.8|72655.8|2751
1721260800000|2024-07-18 00:00:00|72689.1|72669.1|72700.3|72680.3|72703.5|72685|72661.5|72641.5|4020
1721264400000|2024-07-18 01:00:00|72700.4|72680.4|72735|72715|72744.2|72731.9|72693.8|72674.3|5026
1721268000000|2024-07-18 02:00:00|72734.9|72714.9|72748.5|72728.5|72758.9|72743.9|72729.8|72714.5|3324
1721271600000|2024-07-18 03:00:00|72748.4|72728.4|72719.5|72709.5|72748.8|72734.1|72699.2|72689.2|3091
1721275200000|2024-07-18 04:00:00|72719.6|72709.6|72732.9|72722.9|72734.9|72724.9|72718.9|72707.9|1955
1721278800000|2024-07-18 05:00:00|72732.6|72722.6|72688.7|72678.7|72739.9|72728|72680.1|72664.6|3409
1721282400000|2024-07-18 06:00:00|72688.8|72678.8|72667.2|72657.2|72725.6|72712.4|72667|72657|4136
1721286000000|2024-07-18 07:00:00|72667.4|72657.4|72696|72676|72704.8|72689.6|72616.1|72596.1|5631
1721289600000|2024-07-18 08:00:00|72695.6|72675.6|72728.6|72708.6|72759.1|72739.1|72666.5|72656.3|5075
1721293200000|2024-07-18 09:00:00|72728.3|72708.3|72731.6|72721.6|72736.2|72724.2|72704|72684.9|2708
1721296800000|2024-07-18 10:00:00|72731.7|72721.7|72714.4|72694.4|72749.2|72736|72707.1|72691.1|2176
1721300400000|2024-07-18 11:00:00|72714.5|72694.5|72682.3|72662.3|72717.8|72697.8|72674.3|72655.8|2772
1721304000000|2024-07-18 12:00:00|72682.4|72662.4|72701.5|72691.5|72716.8|72701.8|72671.7|72655.4|4604
1721307600000|2024-07-18 13:00:00|72701.4|72691.4|72730.4|72710.4|72752.5|72732.5|72699.8|72679.8|5871
1721311200000|2024-07-18 14:00:00|72730.5|72710.5|72709.2|72699.2|72735.8|72720.6|72706.6|72691.2|4800
1721314800000|2024-07-18 15:00:00|72709.3|72699.3|72741.4|72731.4|72744.9|72733.7|72707.2|72697.2|3839
1721318400000|2024-07-18 16:00:00|72741.5|72731.5|72752.7|72742.7|72753.3|72743.3|72734.2|72724.2|2628
1721322000000|2024-07-18 17:00:00|72752.8|72742.8|72756.4|72736.4|72763.4|72743.4|72749.5|72733.1|2109
1721325600000|2024-07-18 18:00:00|72756.3|72736.3|72784.9|72764.9|72786.4|72766.4|72756|72736|2883
1721329200000|2024-07-18 19:00:00|72784.8|72764.8|72791|72771|72794.7|72774.7|72783.2|72763.2|3254
1721332800000|2024-07-18 20:00:00|72790.9|72770.9|72791.5|72750|72798.1|72778.1|72784.4|72750|1711
1721336400000|2024-07-18 21:00:00|72791.2|72751.3|72805.8|72744.3|72815.1|72768|72791.2|72738.8|1113
1721340000000|2024-07-18 22:00:00|72809.1|72744.2|72791.8|72771.8|72812.1|72773.7|72780.6|72744.2|1732
1721343600000|2024-07-18 23:00:00|72791|72771|72795.5|72775.5|72803.7|72780.6|72787.6|72767.6|1985
1721347200000|2024-07-19 00:00:00|72795.4|72775.4|72813.7|72793.7|72816.9|72796.9|72791.5|72771.5|3017
1721350800000|2024-07-19 01:00:00|72813.6|72793.6|72836.8|72816.8|72862.5|72846.9|72789.6|72774.3|4848
1721354400000|2024-07-19 02:00:00|72837|72817|72826.1|72816.1|72849.7|72837.2|72811.8|72801.8|3640
1721358000000|2024-07-19 03:00:00|72826.2|72816.2|72816.9|72806.9|72841.5|72830|72815.3|72802.1|2222
1721361600000|2024-07-19 04:00:00|72816.8|72806.8|72822.6|72812.6|72829.6|72817.4|72815.9|72805|1043
1721365200000|2024-07-19 05:00:00|72822.5|72812.5|72840.5|72830.5|72848.3|72838.3|72821.8|72811.8|2610
1721368800000|2024-07-19 06:00:00|72840.4|72830.4|72799.8|72789.8|72849.4|72834.2|72796.1|72781.1|3748
1721372400000|2024-07-19 07:00:00|72799.7|72789.7|72812.8|72792.8|72820.9|72804.6|72766.6|72751.7|4969
1721376000000|2024-07-19 08:00:00|72812.7|72792.7|72792.4|72782.4|72822|72806.6|72790.9|72775.7|3556
1721379600000|2024-07-19 09:00:00|72792.3|72782.3|72827.9|72817.9|72829.6|72819.6|72789.8|72779.8|2996
1721383200000|2024-07-19 10:00:00|72828|72818|72851.1|72831.1|72865.2|72850.7|72827.9|72812.9|2582
1721386800000|2024-07-19 11:00:00|72851|72831|72821.1|72811.1|72852.4|72838.7|72810|72794.9|2654
1721390400000|2024-07-19 12:00:00|72821|72811|72852.2|72842.2|72858.4|72842.7|72817.4|72803.9|2904
1721394000000|2024-07-19 13:00:00|72852.1|72842.1|72843.5|72823.5|72868.1|72858.1|72802|72787|5591
1721397600000|2024-07-19 14:00:00|72843.6|72823.6|72840.3|72830.3|72858.7|72843.7|72828.6|72811.7|5009
1721401200000|2024-07-19 15:00:00|72840.2|72830.2|72865.2|72855.2|72873.3|72856.1|72831.4|72816|3175
1721404800000|2024-07-19 16:00:00|72870.3|72850.3|72865|72845|72880.3|72860.3|72848.1|72833.7|3012
1721408400000|2024-07-19 17:00:00|72864.7|72844.7|72868.1|72848.1|72875.1|72855.1|72856.7|72836.7|3096
1721412000000|2024-07-19 18:00:00|72868.2|72848.2|72867.7|72847.7|72869.5|72855|72855.9|72843.6|1759
1721415600000|2024-07-19 19:00:00|72867.6|72847.6|72881.2|72861.2|72882.9|72862.9|72865.4|72845.4|1675
1721419200000|2024-07-19 20:00:00|72881.1|72861.1|72902.1|72810.2|72903.3|72868.5|72851.5|72805.5|3312
1721592000000|2024-07-21 20:00:00|72866.3|72844.3|72916.5|72797.5|72919.8|72846.7|72863.7|72772|42
1721595600000|2024-07-21 21:00:00|72866.7|72846.7|72888.2|72820.2|72906.3|72846.7|72865|72784.9|754
1721599200000|2024-07-21 22:00:00|72888.5|72818.3|72813.9|72793.9|72894.9|72833.2|72812.3|72786.6|1433
1721602800000|2024-07-21 23:00:00|72813.4|72793.4|72802|72782|72822.2|72796.1|72790.2|72769.6|2138
1721606400000|2024-07-22 00:00:00|72802.4|72782.4|72898.5|72878.5|72910.8|72890.8|72802.1|72782.1|3274
1721610000000|2024-07-22 01:00:00|72898.4|72878.4|72913.9|72903.9|72934.3|72917.6|72879.7|72866.8|5437
1721613600000|2024-07-22 02:00:00|72914.1|72904.1|72905.3|72895.3|72932.7|72917.7|72892.1|72879.7|3649
1721617200000|2024-07-22 03:00:00|72905.2|72895.2|72943.4|72923.4|72951.4|72937.1|72895.4|72880.2|2936
1721620800000|2024-07-22 04:00:00|72943.1|72923.1|72954.8|72944.8|72968.8|72948.8|72930.3|72918.9|2336
1721624400000|2024-07-22 05:00:00|72954.7|72944.7|72954.8|72934.8|72967.2|72953|72936|72924.5|3354
1721628000000|2024-07-22 06:00:00|72954.9|72934.9|72928.2|72918.2|72955.8|72941.2|72898.7|72884|5504
1721631600000|2024-07-22 07:00:00|72928.6|72918.6|72949.6|72929.6|72952.3|72937|72921.4|72904.5|3466
1721635200000|2024-07-22 08:00:00|72949.8|72929.8|72911|72901|72952.8|72942.7|72910.8|72900.8|3336
1721638800000|2024-07-22 09:00:00|72910.8|72900.8|72927.4|72917.4|72940.2|72924.3|72910.2|72895.5|2552
1721642400000|2024-07-22 10:00:00|72927.6|72917.6|72935.1|72925.1|72942|72927.9|72925.3|72912.2|2083
1721646000000|2024-07-22 11:00:00|72935|72925|72927|72917|72938.6|72926.8|72920.6|72900.6|1964
1721649600000|2024-07-22 12:00:00|72926|72916|72918.2|72908.2|72931.9|72919.4|72891.9|72876.7|3544
1721653200000|2024-07-22 13:00:00|72918.3|72908.3|72973.6|72963.6|72980|72965.1|72918|72908|4881
1721656800000|2024-07-22 14:00:00|72973.7|72963.7|72962.3|72952.3|72979.2|72964|72941.4|72926.1|4628
1721660400000|2024-07-22 15:00:00|72962.1|72952.1|72969.5|72949.5|72972.3|72956.6|72950.9|72936.5|3941
1721664000000|2024-07-22 16:00:00|72964.4|72954.4|72958.8|72938.8|72969.7|72956.9|72953.9|72938.8|2470
1721667600000|2024-07-22 17:00:00|72958.9|72938.9|72971.9|72951.9|72972.6|72952.6|72949.9|72935.6|2222
1721671200000|2024-07-22 18:00:00|72971.8|72951.8|72968.3|72948.3|72972.3|72956.5|72956.9|72940.5|1988
1721674800000|2024-07-22 19:00:00|72968.1|72948.1|72978.5|72958.5|72980|72960|72963.4|72947.9|1476
1721678400000|2024-07-22 20:00:00|72978.4|72958.4|72980.3|72942.4|72981.7|72964.7|72966.2|72942.4|703
1721682000000|2024-07-22 21:00:00|72983.6|72938.6|72980.9|72930|72986.5|72943.3|72974.9|72916.3|3533
1721685600000|2024-07-22 22:00:00|72980.6|72928.5|72965.2|72945.2|72982.5|72945.8|72962.5|72917|11887
1721689200000|2024-07-22 23:00:00|72965.3|72945.3|72975.6|72955.6|72978|72958|72963.8|72941.7|1565
1721692800000|2024-07-23 00:00:00|72974.2|72954.2|72977.6|72957.6|72983.4|72968.7|72956.6|72936.6|2511
1721696400000|2024-07-23 01:00:00|72977.7|72957.7|72933.4|72913.4|72983.3|72968|72925|72912.7|4259
1721700000000|2024-07-23 02:00:00|72933.3|72913.3|72911.9|72901.9|72933.9|72916.6|72901.8|72886.7|3520
1721703600000|2024-07-23 03:00:00|72912.1|72902.1|72870.5|72860.5|72912.4|72902.4|72867.5|72857.5|3275
1721707200000|2024-07-23 04:00:00|72870.6|72860.6|72884.7|72874.7|72888.1|72874.8|72866.1|72854.3|1778
1721710800000|2024-07-23 05:00:00|72884.6|72874.6|72888.1|72878.1|72904.5|72888.3|72883.6|72872.5|2410
1721714400000|2024-07-23 06:00:00|72888.2|72878.2|72890.7|72880.7|72918.2|72908.2|72883.7|72869.4|4200
1721718000000|2024-07-23 07:00:00|72890.5|72880.5|72884.7|72874.7|72905.9|72889.3|72873.3|72859.6|4864
1721721600000|2024-07-23 08:00:00|72884.8|72874.8|72886.7|72876.7|72898|72885.9|72870.7|72856|3930
1721725200000|2024-07-23 09:00:00|72886.4|72876.4|72887|72877|72891.7|72881.7|72861.3|72845.1|2981
1721728800000|2024-07-23 10:00:00|72886.9|72876.9|72885.5|72875.5|72906.3|72890.6|72882.1|72870.8|2825
1721732400000|2024-07-23 11:00:00|72885.4|72875.4|72909.5|72889.5|72909.5|72895.9|72885.2|72875.2|2491
1721736000000|2024-07-23 12:00:00|72909.6|72889.6|72894.3|72884.3|72916.2|72900|72881|72871|2655
1721739600000|2024-07-23 13:00:00|72894.1|72884.1|72923.7|72903.7|72928.8|72912.1|72893.4|72881|4023
1721743200000|2024-07-23 14:00:00|72923.6|72903.6|72901.5|72891.5|72923.9|72905.4|72898.7|72888.7|3450
1721746800000|2024-07-23 15:00:00|72901.7|72891.7|72894|72884|72909.7|72895.6|72883.9|72867.3|3102
1721750400000|2024-07-23 16:00:00|72893.9|72883.9|72893.8|72883.8|72900.9|72890|72885.5|72875.3|2464
1721754000000|2024-07-23 17:00:00|72894|72884|72875|72865|72901.9|72884|72874.4|72859.5|2307
1721757600000|2024-07-23 18:00:00|72875.1|72865.1|72915.1|72895.1|72918|72898.2|72873.7|72863.5|2064
1721761200000|2024-07-23 19:00:00|72915.2|72895.2|72909.5|72889.5|72915.2|72895.2|72903.1|72883.1|2128
1721764800000|2024-07-23 20:00:00|72909.4|72889.4|72913.1|72872.3|72913.6|72890.1|72891.3|72870.9|1876
1721768400000|2024-07-23 21:00:00|72913.8|72872.7|72917.8|72867.3|72925.7|72874.6|72910.1|72843.9|927
1721772000000|2024-07-23 22:00:00|72918.7|72866.5|72906.2|72886.2|72923.5|72886.6|72898.8|72859.4|1831
1721775600000|2024-07-23 23:00:00|72906|72886|72912.8|72892.8|72918.5|72898.5|72903.4|72883.4|2691
1721779200000|2024-07-24 00:00:00|72912.9|72892.9|72916.7|72896.7|72919.4|72899.4|72907.9|72887.9|404
1721782800000|2024-07-24 01:00:00|72910|72900|72870.9|72860.9|72917|72903.5|72860.6|72845.4|4893
1721786400000|2024-07-24 02:00:00|72871.1|72861.1|72884.2|72874.2|72889.2|72876.1|72855.5|72842.4|3184
1721790000000|2024-07-24 03:00:00|72884.3|72874.3|72888.5|72868.5|72891.7|72878.7|72867.5|72857.5|3152
1721793600000|2024-07-24 04:00:00|72888.6|72868.6|72872.9|72862.9|72888.6|72868.6|72866.5|72847.6|3087
1721797200000|2024-07-24 05:00:00|72872.8|72862.8|72839.2|72829.2|72877.1|72865.7|72833.4|72823.4|3525
1721800800000|2024-07-24 06:00:00|72839|72829|72844|72834|72861.7|72848.3|72821.5|72808.7|4042
1721804400000|2024-07-24 07:00:00|72844.2|72834.2|72861.9|72851.9|72868.9|72853.2|72832.8|72817.7|3914
1721808000000|2024-07-24 08:00:00|72861.4|72851.4|72905.2|72885.2|72905.2|72891.5|72857.5|72842.2|4020
1721811600000|2024-07-24 09:00:00|72905.4|72885.4|72912.8|72902.8|72923.5|72904.9|72884.8|72873.8|4095
1721815200000|2024-07-24 10:00:00|72912.9|72902.9|72890.7|72870.7|72922.2|72907.5|72879.8|72864.4|2752
1721818800000|2024-07-24 11:00:00|72890.8|72870.8|72861.2|72841.2|72891.6|72876.1|72846|72830|2762
1721822400000|2024-07-24 12:00:00|72860.9|72840.9|72787|72767|72866.2|72851.8|72775|72755|4425
1721826000000|2024-07-24 13:00:00|72787.1|72767.1|72793|72773|72828.7|72814.3|72754.9|72732.6|6500
1721829600000|2024-07-24 14:00:00|72792.8|72772.8|72647.8|72637.8|72802.6|72782.6|72643.6|72630.2|6650
1721833200000|2024-07-24 15:00:00|72647.4|72637.4|72642.3|72622.3|72665|72650.7|72635.3|72619.5|4458
1721836800000|2024-07-24 16:00:00|72642.4|72622.4|72634|72614|72663.3|72643.3|72630|72610|2845
1721840400000|2024-07-24 17:00:00|72634.1|72614.1|72650.8|72630.8|72657.7|72637.7|72629.1|72609.1|2041
1721844000000|2024-07-24 18:00:00|72650.9|72630.9|72704|72684|72712.2|72692.2|72650.8|72630.8|3296
1721847600000|2024-07-24 19:00:00|72703.7|72683.7|72690.9|72670.9|72704.4|72688.3|72680.2|72660.2|3126
1721851200000|2024-07-24 20:00:00|72691.4|72671.4|72688.8|72628|72694.9|72672.5|72650.3|72622.4|4907
1721854800000|2024-07-24 21:00:00|72700.5|72629|72720.3|72609.2|72737.4|72649.6|72688|72604.1|3038
1721858400000|2024-07-24 22:00:00|72720.7|72609.8|72678.1|72625|72735|72645.1|72677|72605.6|1962
1721862000000|2024-07-24 23:00:00|72678.7|72626|72703.1|72683.1|72707|72687|72656.6|72624.1|4379
1721865600000|2024-07-25 00:00:00|72702.5|72682.5|72697.9|72677.9|72729.7|72710|72671.9|72653.3|4830
1721869200000|2024-07-25 01:00:00|72698|72678|72704.5|72694.5|72720.3|72704.2|72620.4|72600.4|6946
1721872800000|2024-07-25 02:00:00|72704.6|72694.6|72680.5|72670.5|72712.1|72698.2|72654.8|72638|5312
1721876400000|2024-07-25 03:00:00|72680.1|72670.1|72616.5|72606.5|72682.1|72672.1|72604.3|72590.2|5247
1721880000000|2024-07-25 04:00:00|72615.9|72605.9|72550.2|72540.2|72634.2|72619.7|72546|72529.9|3846
1721883600000|2024-07-25 05:00:00|72550.1|72540.1|72431.8|72411.8|72573.6|72554.5|72417.9|72397.9|6792
1721887200000|2024-07-25 06:00:00|72431.6|72411.6|72466.1|72446.1|72501.8|72488.6|72422.9|72402.9|7273
1721890800000|2024-07-25 07:00:00|72461.5|72451.5|72256.9|72236.9|72499.3|72481.3|72246.8|72226.8|7944
1721894400000|2024-07-25 08:00:00|72256.7|72236.7|72282.6|72262.6|72340.1|72320.1|72037.1|72017.1|8455
1721898000000|2024-07-25 09:00:00|72282.4|72262.4|72197.1|72177.1|72348.9|72328.9|72171.5|72151.5|4850
1721901600000|2024-07-25 10:00:00|72197.2|72177.2|72129.9|72109.9|72225.3|72205.3|72126.3|72106.3|3937
1721905200000|2024-07-25 11:00:00|72129.8|72109.8|72220.9|72200.9|72230.2|72210.2|72119.4|72099.4|4020
1721908800000|2024-07-25 12:00:00|72221.2|72201.2|72371.2|72351.2|72388|72368|72205.4|72182.9|7609
1721912400000|2024-07-25 13:00:00|72370.3|72350.3|72335|72315|72423.7|72403.7|72326|72306|8563
1721916000000|2024-07-25 14:00:00|72335.1|72315.1|72299.1|72279.1|72361.9|72341.9|72255.2|72235.2|7075
1721919600000|2024-07-25 15:00:00|72299.3|72279.3|72434.4|72414.4|72443.7|72423.7|72298.8|72278.8|5834
1721923200000|2024-07-25 16:00:00|72434.5|72414.5|72458.2|72438.2|72486.4|72466.4|72414.1|72400.1|5087
1721926800000|2024-07-25 17:00:00|72458.1|72438.1|72488.4|72468.4|72490.4|72470.4|72429|72409|4470
1721930400000|2024-07-25 18:00:00|72488.3|72468.3|72464.7|72444.7|72492.3|72476.5|72460.3|72441.1|3011
1721934000000|2024-07-25 19:00:00|72464.6|72444.6|72410.9|72390.9|72465.9|72445.9|72405.8|72385.8|4006
1721937600000|2024-07-25 20:00:00|72411.3|72391.3|72420.9|72389.2|72436.8|72408.6|72408.2|72381.1|2005
1721941200000|2024-07-25 21:00:00|72420.4|72389.4|72471.9|72385.9|72492.6|72393.9|72411.9|72370.9|1190
1721944800000|2024-07-25 22:00:00|72472.8|72383.4|72447.9|72392.9|72479.5|72403.8|72436|72373.1|3433
1721948400000|2024-07-25 23:00:00|72445.9|72393.8|72412.9|72392.9|72479|72408.9|72402.5|72380.5|3877
1721952000000|2024-07-26 00:00:00|72413|72393|72492|72482|72508.2|72489.3|72399.9|72379.9|4261
1721955600000|2024-07-26 01:00:00|72492.1|72482.1|72363.6|72343.6|72513.5|72497.8|72344.9|72324.9|6452
1721959200000|2024-07-26 02:00:00|72364|72344|72556.1|72546.1|72568.3|72550.1|72364|72344|5797
1721962800000|2024-07-26 03:00:00|72555.8|72545.8|72545.9|72525.9|72588.8|72574|72534.5|72520|3613
1721966400000|2024-07-26 04:00:00|72545.6|72525.6|72527.5|72507.5|72545.6|72532.1|72520|72503.9|1483
1721970000000|2024-07-26 05:00:00|72527.6|72507.6|72534|72514|72550.9|72532.4|72501.5|72488.5|2864
1721973600000|2024-07-26 06:00:00|72533.9|72513.9|72571.5|72551.5|72595.6|72578.6|72519|72508.6|5389
1721977200000|2024-07-26 07:00:00|72570.8|72550.8|72600.2|72580.2|72618.7|72601.7|72560|72545.1|5384
1721980800000|2024-07-26 08:00:00|72599.6|72579.6|72613.2|72603.2|72675.2|72655.2|72596.5|72578.4|5552
1721984400000|2024-07-26 09:00:00|72613.4|72603.4|72601.3|72581.3|72627.3|72612.2|72574.9|72554.9|4306
1721988000000|2024-07-26 10:00:00|72601.4|72581.4|72617.1|72597.1|72634.2|72617|72600.8|72580.8|3094
1721991600000|2024-07-26 11:00:00|72617|72597|72632.6|72612.6|72643.5|72623.5|72609.2|72589.2|2707
1721995200000|2024-07-26 12:00:00|72632.2|72612.2|72620|72600|72653.7|72633.7|72562.2|72548.9|5382
1721998800000|2024-07-26 13:00:00|72619.6|72599.6|72617|72586.3|72628.4|72609.9|72563.1|72543.1|5921
1722002400000|2024-07-26 14:00:00|72620.5|72575.1|72578.8|72568.8|72633.3|72616.5|72549.4|72529.4|6530
1722006000000|2024-07-26 15:00:00|72578.7|72568.7|72595.2|72575.2|72622.7|72602.7|72575.2|72560.9|4518
1722009600000|2024-07-26 16:00:00|72595.1|72575.1|72606.9|72586.9|72609.9|72592.1|72588.6|72574.4|3248
1722013200000|2024-07-26 17:00:00|72606.8|72586.8|72626.9|72606.9|72639.3|72619.3|72605.1|72585.1|2687
1722016800000|2024-07-26 18:00:00|72627|72607|72637.5|72617.5|72640.2|72620.2|72625.9|72605.9|2198
1722020400000|2024-07-26 19:00:00|72637.4|72617.4|72641|72621|72644.2|72624.2|72631|72611|2809
1722024000000|2024-07-26 20:00:00|72641.1|72621.1|72643.7|72623.7|72643.9|72623.9|72637|72617|1402
1722196800000|2024-07-28 20:00:00|72644.9|72622.9|72682|72560.7|72682.2|72622.9|72622.5|72548.5|30
1722200400000|2024-07-28 21:00:00|72645.4|72623.4|72655.2|72601.8|72692.7|72625.2|72642.7|72566.6|266
1722204000000|2024-07-28 22:00:00|72668.6|72585.5|72642.5|72622.5|72668.9|72625.7|72635.5|72585.3|2086
1722207600000|2024-07-28 23:00:00|72642.4|72622.4|72675|72655|72679|72659|72641.9|72621.9|3673
1722211200000|2024-07-29 00:00:00|72673.9|72653.9|72637.1|72617.1|72674.7|72655.2|72624.1|72605.4|3691
1722214800000|2024-07-29 01:00:00|72636.8|72616.8|72618.2|72608.2|72674.1|72654.1|72592.1|72581.5|5686
1722218400000|2024-07-29 02:00:00|72618.1|72608.1|72633.5|72623.5|72640.2|72626.1|72592.6|72577.1|4533
1722222000000|2024-07-29 03:00:00|72633.6|72623.6|72641.6|72631.6|72662.8|72647.4|72619|72604.5|3200
1722225600000|2024-07-29 04:00:00|72641.7|72631.7|72632.8|72622.8|72651.1|72637.6|72625.8|72615.8|2299
1722229200000|2024-07-29 05:00:00|72632.3|72622.3|72643.1|72623.1|72648.7|72638.5|72622.3|72609.7|3023
1722232800000|2024-07-29 06:00:00|72643|72623|72622.5|72612.5|72649.2|72632.8|72616.7|72603.4|3964
1722236400000|2024-07-29 07:00:00|72622.7|72612.7|72668.1|72648.1|72683.7|72663.7|72619.2|72609.2|4609
1722240000000|2024-07-29 08:00:00|72668|72648|72707.3|72697.3|72733.4|72713.5|72661.8|72646.3|5283
1722243600000|2024-07-29 09:00:00|72707|72697|72687.5|72667.5|72716.3|72697|72669|72652.8|3733
1722247200000|2024-07-29 10:00:00|72687.4|72667.4|72700.9|72680.9|72726.8|72707|72681.8|72662.6|3437
1722250800000|2024-07-29 11:00:00|72701.1|72681.1|72720.1|72700.1|72728.9|72708.9|72683.5|72668.6|3458
1722254400000|2024-07-29 12:00:00|72720.5|72700.5|72727.9|72707.9|72733.2|72717.8|72712|72692|4215
1722258000000|2024-07-29 13:00:00|72728|72708|72736.1|72716.1|72749.2|72733|72719.1|72704.2|4264
1722261600000|2024-07-29 14:00:00|72735.9|72715.9|72674.8|72654.8|72743.8|72729.4|72661.1|72644.8|4724
1722265200000|2024-07-29 15:00:00|72674.7|72654.7|72700.7|72690.7|72708.3|72692.4|72667.6|72651.2|4688
1722268800000|2024-07-29 16:00:00|72700.8|72690.8|72738.6|72718.6|72744|72726.7|72700.8|72685.9|3021
1722272400000|2024-07-29 17:00:00|72738.5|72718.5|72730.6|72710.6|72749.2|72729.2|72730.1|72710.1|2291
1722276000000|2024-07-29 18:00:00|72730.5|72710.5|72729.9|72709.9|72740.2|72722.3|72727.5|72707.5|1673
1722279600000|2024-07-29 19:00:00|72729|72709|72720.4|72700.4|72729.4|72713.1|72716.6|72696.6|2137
1722283200000|2024-07-29 20:00:00|72720.3|72700.3|72737.1|72696.7|72737.1|72709.8|72720.2|72696.6|982
1722286800000|2024-07-29 21:00:00|72739.9|72695.3|72734.8|72693|72744|72696.5|72734.8|72687.1|772
1722290400000|2024-07-29 22:00:00|72735|72695.7|72730.4|72699.1|72742.9|72708.2|72717.3|72689.5|1604
1722294000000|2024-07-29 23:00:00|72724.8|72704.8|72686|72666|72729.3|72704.9|72681|72661|3069
1722297600000|2024-07-30 00:00:00|72686.1|72666.1|72701.7|72691.7|72720|72703.3|72679.6|72665.2|3160
1722301200000|2024-07-30 01:00:00|72701.6|72691.6|72745|72735|72770.6|72755.8|72692.4|72676.5|5045
1722304800000|2024-07-30 02:00:00|72745.1|72735.1|72733.1|72723.1|72749.4|72738.5|72722.5|72708.7|3453
1722308400000|2024-07-30 03:00:00|72733|72723|72711.5|72691.5|72738.5|72724.6|72699.6|72689.6|2974
1722312000000|2024-07-30 04:00:00|72711.4|72691.4|72723.3|72713.3|72728.1|72718.1|72701.3|72688.5|2338
1722315600000|2024-07-30 05:00:00|72723.9|72713.9|72731.8|72721.8|72744.2|72730.1|72688.9|72672.7|3824
1722319200000|2024-07-30 06:00:00|72730|72720|72723|72713|72753.4|72739.8|72716.3|72696.3|4533
1722322800000|2024-07-30 07:00:00|72723.7|72713.7|72648.1|72628.1|72731.3|72717.9|72604.6|72586.7|7065
1722326400000|2024-07-30 08:00:00|72647.6|72627.6|72609.6|72589.6|72658.3|72643.1|72566.1|72546.1|6177
1722330000000|2024-07-30 09:00:00|72610.2|72590.2|72660.3|72640.3|72660.7|72645.8|72607.9|72588.9|4200
1722333600000|2024-07-30 10:00:00|72660.4|72640.4|72638.7|72628.7|72673.9|72657.2|72621.1|72607.3|2839
1722337200000|2024-07-30 11:00:00|72638.3|72628.3|72681.4|72661.4|72683|72664.6|72638.2|72622.1|2557
1722340800000|2024-07-30 12:00:00|72681.5|72661.5|72673.7|72653.7|72683.1|72664.3|72664|72647.2|3418
1722344400000|2024-07-30 13:00:00|72674|72654|72657.8|72637.8|72686.8|72667.6|72632|72614.8|6131
1722348000000|2024-07-30 14:00:00|72659.1|72639.1|72633.4|72623.4|72689|72669|72621.8|72606.8|6494
1722351600000|2024-07-30 15:00:00|72633.5|72623.5|72572.7|72552.7|72643.9|72631.4|72571.9|72551.9|6644
1722355200000|2024-07-30 16:00:00|72572.5|72552.5|72432.9|72412.9|72585.5|72565.5|72360.7|72340.7|7545
1722358800000|2024-07-30 17:00:00|72434|72414|72520.7|72500.7|72525.4|72505.4|72418.2|72398.2|6449
1722362400000|2024-07-30 18:00:00|72520.2|72500.2|72528.8|72508.8|72546.3|72526.3|72490.9|72470.9|4237
1722366000000|2024-07-30 19:00:00|72528.9|72508.9|72512.6|72492.6|72539|72519|72505.7|72485.7|3237
1722369600000|2024-07-30 20:00:00|72512.9|72492.9|72467.4|72412.5|72513.2|72493.2|72428|72402.9|3814
1722373200000|2024-07-30 21:00:00|72465.9|72414.5|72464.3|72392.6|72486.6|72414.5|72433.1|72372.9|1454
1722376800000|2024-07-30 22:00:00|72461.4|72387.2|72436.3|72403.8|72477.6|72414.9|72420.7|72377.3|4524
1722380400000|2024-07-30 23:00:00|72435.6|72404.3|72434.4|72414.4|72438.2|72416.4|72412.5|72392.5|2971
1722384000000|2024-07-31 00:00:00|72434.2|72414.2|72339.2|72319.2|72484.6|72464.9|72319.5|72299.5|5109
1722387600000|2024-07-31 01:00:00|72339.4|72319.4|72382|72362|72390.4|72365.8|72260.7|72240.7|7170
1722391200000|2024-07-31 02:00:00|72382.6|72362.6|72465.8|72445.8|72501.4|72481.4|72382.6|72362.6|5464
1722394800000|2024-07-31 03:00:00|72466.4|72446.4|72507.3|72487.3|72507.3|72487.3|72283.4|72263.4|5854
1722398400000|2024-07-31 04:00:00|72505.9|72485.9|72392.2|72372.2|72540.6|72520.6|72383.4|72363.4|4885
1722402000000|2024-07-31 05:00:00|72392.1|72372.1|72404.7|72384.7|72451.9|72436.4|72382.8|72362.8|4035
1722405600000|2024-07-31 06:00:00|72405|72385|72294.4|72274.4|72426.9|72407.8|72292.8|72272.8|7147
1722409200000|2024-07-31 07:00:00|72296.1|72276.1|72257.1|72237.1|72373.1|72353.1|72212.3|72192.3|7649
1722412800000|2024-07-31 08:00:00|72257|72237|72317.1|72297.1|72343.3|72323.3|72233.6|72213.6|7819
1722416400000|2024-07-31 09:00:00|72317.2|72297.2|72269|72249|72321.5|72301.5|72260.8|72240.8|4861
1722420000000|2024-07-31 10:00:00|72268.9|72248.9|72259.1|72239.1|72279.1|72259.1|72195.6|72175.6|4571
1722423600000|2024-07-31 11:00:00|72259.7|72239.7|72269.1|72249.1|72281.1|72261.4|72239.1|72219.1|3881
1722427200000|2024-07-31 12:00:00|72269|72249|72252.9|72232.9|72299.4|72270.6|72189.3|72169.3|6706
1722430800000|2024-07-31 13:00:00|72253.6|72233.6|72164.9|72144.9|72267.9|72247.9|72147.4|72127.4|5722
1722434400000|2024-07-31 14:00:00|72164.8|72144.8|72273.6|72253.6|72292.1|72272.1|72142.6|72122.6|6259
1722438000000|2024-07-31 15:00:00|72274.1|72254.1|72235.6|72215.6|72290.2|72270.2|72226.1|72206.1|5097
1722441600000|2024-07-31 16:00:00|72235.7|72215.7|72271.1|72251.1|72282.7|72265.1|72234.3|72214.3|4068
1722445200000|2024-07-31 17:00:00|72271|72251|72323.5|72251.6|72323.5|72287.5|72264.6|72244.6|3968
1722448800000|2024-07-31 18:00:00|72332.1|72251.4|72301.8|72281.8|72394.4|72374.4|72251|72231|8292
1722452400000|2024-07-31 19:00:00|72302.1|72282.1|72249.5|72229.5|72304.8|72284.8|72187.9|72167.9|6458
1722456000000|2024-07-31 20:00:00|72248.8|72228.8|72307.9|72231.8|72308.8|72268.7|72235.5|72215.5|6886
1722459600000|2024-07-31 21:00:00|72309.6|72232.6|72292.3|72209.6|72313.8|72237.5|72284.3|72187.1|1250
1722463200000|2024-07-31 22:00:00|72292.1|72209.4|72281.6|72241.5|72309.6|72241.5|72258|72164.1|5383
1722466800000|2024-07-31 23:00:00|72285|72235.3|72258.2|72238.2|72288.9|72261.8|72256.6|72224.2|7429
1722470400000|2024-08-01 00:00:00|72258.1|72238.1|72163|72143|72258.4|72238.4|72148.2|72128.2|7323
1722474000000|2024-08-01 01:00:00|72163.3|72143.3|72290.5|72270.5|72293|72273|72111.3|72091.3|8384
1722477600000|2024-08-01 02:00:00|72292.9|72272.9|72384.8|72364.8|72387|72367|72281.9|72261.9|7796
1722481200000|2024-08-01 03:00:00|72385.4|72365.4|72360|72340|72398.1|72378.1|72303|72283|5973
1722484800000|2024-08-01 04:00:00|72359.5|72339.5|72334.6|72314.6|72364.5|72344.5|72302.2|72282.2|4460
1722488400000|2024-08-01 05:00:00|72334.2|72314.2|72363.4|72343.4|72382.8|72362.8|72323.1|72303.1|5144
1722492000000|2024-08-01 06:00:00|72363.3|72343.3|72455.2|72435.2|72458.2|72438.9|72342.6|72322.6|6603
1722495600000|2024-08-01 07:00:00|72455.1|72435.1|72496|72476|72504.3|72486.2|72427|72407|5959
1722499200000|2024-08-01 08:00:00|72495.6|72475.6|72499.3|72479.3|72529.9|72514.6|72459.3|72439.3|6115
1722502800000|2024-08-01 09:00:00|72499.4|72479.4|72527.7|72507.7|72532|72517.1|72473.2|72460.9|4596
1722506400000|2024-08-01 10:00:00|72527.6|72507.6|72548.7|72528.7|72559.6|72544.7|72521.5|72505.9|3589
1722510000000|2024-08-01 11:00:00|72548.8|72528.8|72580.3|72560.3|72586.5|72566.5|72545.6|72525.6|3831
1722513600000|2024-08-01 12:00:00|72580.8|72560.8|72530.2|72510.2|72593.5|72573.5|72462.9|72442.9|6371
1722517200000|2024-08-01 13:00:00|72530.3|72510.3|72525.7|72493|72558.2|72538.2|72504.2|72484.2|6397
1722520800000|2024-08-01 14:00:00|72519.5|72483.4|72527.3|72507.3|72538.9|72518.9|72469.9|72449.9|7260
1722524400000|2024-08-01 15:00:00|72527.4|72507.4|72567|72547|72577|72557|72516.7|72496.7|5201
1722528000000|2024-08-01 16:00:00|72567.1|72547.1|72520.1|72500.1|72575.4|72555.4|72511.6|72491.6|4815
1722531600000|2024-08-01 17:00:00|72520|72500|72545.3|72525.3|72545.9|72525.9|72515.3|72495.3|4343
1722535200000|2024-08-01 18:00:00|72545.2|72525.2|72544.2|72524.2|72577.4|72557.4|72538.4|72518.4|4654
1722538800000|2024-08-01 19:00:00|72545|72525|72543.7|72523.7|72550.2|72530.2|72539.6|72519.6|3729
1722542400000|2024-08-01 20:00:00|72543.6|72523.6|72549.2|72486.6|72551.8|72531.4|72517.3|72486.6|4362
1722546000000|2024-08-01 21:00:00|72550.9|72487.4|72527.6|72494|72566.3|72494.7|72526.8|72473|1044
1722549600000|2024-08-01 22:00:00|72527.5|72488.1|72463.8|72443.8|72531.2|72500.9|72463.4|72443.4|3931
1722553200000|2024-08-01 23:00:00|72463.5|72443.5|72492|72472|72494.5|72474.5|72451.3|72430|2907
1722556800000|2024-08-02 00:00:00|72492.3|72472.3|72465.7|72445.7|72507.2|72487.2|72460.4|72440.4|8063
1722560400000|2024-08-02 01:00:00|72465.3|72445.3|72442.3|72422.3|72523.7|72503.7|72425.9|72405.9|6327
1722564000000|2024-08-02 02:00:00|72441.9|72421.9|72390.8|72370.8|72462.7|72442.7|72362.5|72342.5|6115
1722567600000|2024-08-02 03:00:00|72390.5|72370.5|72364.5|72344.5|72391.4|72371.4|72321.7|72301.7|4963
1722571200000|2024-08-02 04:00:00|72364.3|72344.3|72175.6|72155.6|72366.2|72346.2|72173.4|72153.4|5136
1722574800000|2024-08-02 05:00:00|72175.5|72155.5|71975.6|71955.6|72234.7|72214.7|71975.6|71955.6|6692
1722578400000|2024-08-02 06:00:00|71975|71955|72101.1|72081.1|72155|72135|71936|71916|7587
1722582000000|2024-08-02 07:00:00|72100.5|72080.5|72173|72153|72205.9|72185.9|72090.9|72070.9|7753
1722585600000|2024-08-02 08:00:00|72172.5|72152.5|72140.1|72120.1|72209.7|72189.7|72126.4|72106.4|6707
1722589200000|2024-08-02 09:00:00|72140.3|72120.3|72094.2|72074.2|72143.3|72123.3|72043.8|72023.8|7309
1722592800000|2024-08-02 10:00:00|72094.1|72074.1|72051.2|72031.2|72094.8|72074.8|72015.4|71995.4|5972
1722596400000|2024-08-02 11:00:00|72050.1|72030.1|72081.9|72061.9|72091.7|72071.7|72047.8|72027.8|6308
1722600000000|2024-08-02 12:00:00|72080|72060|71832.1|71812.1|72080|72060|71726.4|71702|9989
1722603600000|2024-08-02 13:00:00|71831.4|71811.4|71694.7|71660.4|71903.1|71883.1|71657.6|71637.6|10215
1722607200000|2024-08-02 14:00:00|71697.6|71660.6|71502.2|71482.2|71737.1|71717.1|71480.5|71460.5|9526
1722610800000|2024-08-02 15:00:00|71501.6|71481.6|71654.1|71634.1|71660.2|71640.2|71445.8|71425.8|8449
1722614400000|2024-08-02 16:00:00|71654|71634|71678.4|71658.4|71735.3|71715.3|71644.7|71624.7|8013
1722618000000|2024-08-02 17:00:00|71678.5|71658.5|71684.9|71664.9|71694.1|71674.1|71652.2|71632.2|5804
1722621600000|2024-08-02 18:00:00|71683.4|71663.4|71661.5|71641.5|71685.5|71665.5|71652.5|71632.5|6297
1722625200000|2024-08-02 19:00:00|71659.5|71639.5|71669.6|71649.6|71679.3|71656.2|71641.5|71621.5|3862
1722628800000|2024-08-02 20:00:00|71669.2|71649.2|71707.3|71588.3|71714.6|71661.1|71644.5|71586.2|3241
1722801600000|2024-08-04 20:00:00|71676.7|71550.7|71680.5|71554.5|71735.5|71609.5|71569.8|71502.7|91
1722805200000|2024-08-04 21:00:00|71679.5|71555.5|71681.4|71562.4|71695.6|71598.5|71628.3|71509.3|995
1722808800000|2024-08-04 22:00:00|71681.5|71562.5|71644.4|71584.5|71681.5|71611.6|71627.4|71553.5|6122
1722812400000|2024-08-04 23:00:00|71642.1|71587.5|71428.2|71408.2|71647.9|71603.2|71425.9|71405.9|7487
1722816000000|2024-08-05 00:00:00|71428|71408|71338.1|71318.1|71565.3|71532.8|71252.1|71225.5|10179
1722819600000|2024-08-05 01:00:00|71337.6|71317.6|71445.3|71425.3|71450.1|71430.1|71136.3|71105.8|11196
1722823200000|2024-08-05 02:00:00|71445.4|71425.4|71446.2|71426.2|71521.3|71501.3|71383.5|71363.5|8637
1722826800000|2024-08-05 03:00:00|71446.8|71426.8|71330.5|71310.5|71447.3|71427.3|71262.4|71242.4|7577
1722830400000|2024-08-05 04:00:00|71330.1|71310.1|71255.3|71235.3|71334.1|71314.1|71212.3|71192.3|8861
1722834000000|2024-08-05 05:00:00|71255|71235|71159.3|71139.3|71308.4|71288.4|71117.8|71097.8|9732
1722837600000|2024-08-05 06:00:00|71158.6|71138.6|71350.2|71330.2|71407.7|71387.7|71122.2|71102.2|9970
1722841200000|2024-08-05 07:00:00|71351.5|71331.5|71395.8|71375.8|71423.3|71403.3|71291.4|71271.4|7768
1722844800000|2024-08-05 08:00:00|71395.7|71375.7|71303.7|71283.7|71398.1|71378.1|71247.1|71227.1|6715
1722848400000|2024-08-05 09:00:00|71304.2|71284.2|71121.5|71101.5|71323.8|71303.8|70974.6|70954.6|7570
1722852000000|2024-08-05 10:00:00|71121.4|71101.4|71065.2|71045.2|71157.6|71137.6|71055.1|71035.1|7288
1722855600000|2024-08-05 11:00:00|71066.5|71046.5|70871.9|70851.9|71100.4|71080.4|70865.8|70845.8|7773
1722859200000|2024-08-05 12:00:00|70872|70852|70927.3|70907.3|70942|70922|70847.9|70827.9|8619
1722862800000|2024-08-05 13:00:00|70954.3|70934.3|71085.6|71003.6|71149.2|71129.2|70896.2|70876.2|9036
1722866400000|2024-08-05 14:00:00|71081.6|71013.8|71096.1|71076.1|71289.2|71267.2|71056|71012.7|8244
1722870000000|2024-08-05 15:00:00|71097|71077|71313|71293|71324.8|71304.8|71069.1|71049.1|8580
1722873600000|2024-08-05 16:00:00|71313.1|71293.1|71344.1|71324.1|71388.3|71368.3|71286.8|71266.8|8110
1722877200000|2024-08-05 17:00:00|71345|71325|71371.2|71351.2|71373.9|71353.9|71322.8|71302.8|2490
1722880800000|2024-08-05 18:00:00|71349|71329|71331.1|71311.1|71388.7|71368.7|71325.7|71305.7|6635
1722884400000|2024-08-05 19:00:00|71330.6|71310.6|71357.6|71337.6|71361.5|71341.5|71328.9|71308.9|2438
1722888000000|2024-08-05 20:00:00|71359.1|71339.1|71423.2|71341.2|71426.8|71373.4|71357.9|71337.9|8613
1722891600000|2024-08-05 21:00:00|71423.7|71340.5|71401.2|71327.7|71430.7|71346.6|71387.5|71295.4|1396
1722895200000|2024-08-05 22:00:00|71401.3|71327.6|71431.8|71397.2|71443.3|71401.2|71372.2|71291.2|5799
1722898800000|2024-08-05 23:00:00|71433.4|71395.6|71466.5|71446.5|71483.5|71455.1|71431|71391.1|4950
1722902400000|2024-08-06 00:00:00|71467.5|71447.5|71415.2|71395.2|71539.9|71519.9|71405.9|71385.9|8445
1722906000000|2024-08-06 01:00:00|71416.3|71396.3|71497.4|71477.4|71520.2|71500.2|71400|71380|8463
1722909600000|2024-08-06 02:00:00|71497.3|71477.3|71485|71465|71505|71485|71437.5|71417.5|6717
1722913200000|2024-08-06 03:00:00|71485.3|71465.3|71392.7|71372.7|71487.6|71467.6|71381.5|71361.5|6271
1722916800000|2024-08-06 04:00:00|71390.8|71370.8|71399.6|71379.6|71438.1|71418.1|71389.3|71369.3|6124
1722920400000|2024-08-06 05:00:00|71400.1|71380.1|71480.6|71460.6|71488.9|71468.9|71368.8|71349.1|8028
1722924000000|2024-08-06 06:00:00|71481.5|71461.5|71454.8|71434.8|71487.1|71467.1|71403.7|71383.7|7961
1722927600000|2024-08-06 07:00:00|71455.5|71435.5|71453.5|71433.5|71494.7|71474.7|71427.7|71407.7|6745
1722931200000|2024-08-06 08:00:00|71453.4|71433.4|71443.1|71423.1|71459.4|71439.4|71346.4|71326.4|7180
1722934800000|2024-08-06 09:00:00|71443|71423|71482.5|71462.5|71487.3|71467.3|71412.5|71392.5|6471
1722938400000|2024-08-06 10:00:00|71482.6|71462.6|71500.9|71480.9|71513.6|71493.6|71431.6|71411.6|6050
1722942000000|2024-08-06 11:00:00|71500.8|71480.8|71513.4|71493.4|71533.1|71513.1|71486.3|71466.3|6316
1722945600000|2024-08-06 12:00:00|71513.6|71493.6|71501.8|71481.8|71523.5|71503.5|71456.9|71436.9|7766
1722949200000|2024-08-06 13:00:00|71503|71483|71513.9|71493.9|71531.2|71511.2|71434|71414|8239
1722952800000|2024-08-06 14:00:00|71514|71494|71540|71520|71549.6|71533.8|71494.9|71474.9|7907
1722956400000|2024-08-06 15:00:00|71540.8|71520.8|71579.3|71559.3|71590.8|71573.6|71540.4|71520.4|7073
1722960000000|2024-08-06 16:00:00|71579.5|71559.5|71629|71609|71639|71619|71576.6|71556.6|4987
1722963600000|2024-08-06 17:00:00|71630.3|71610.3|71643.9|71623.9|71660.8|71640.8|71615|71595|3949
1722967200000|2024-08-06 18:00:00|71644|71624|71628.7|71608.7|71644|71629.6|71619.1|71601|3387
1722970800000|2024-08-06 19:00:00|71628.9|71608.9|71628.3|71608.3|71634|71614|71613.3|71593.3|4209
1722974400000|2024-08-06 20:00:00|71628.2|71608.2|71620.3|71563|71629.7|71609.3|71601.3|71561.4|2527
1722978000000|2024-08-06 21:00:00|71619.6|71562.4|71641.8|71567.8|71677|71578.5|71616.5|71556.5|935
1722981600000|2024-08-06 22:00:00|71644.7|71571.7|71614.3|71564.3|71651.3|71585.2|71595.8|71549.8|3740
1722985200000|2024-08-06 23:00:00|71612.2|71565.4|71613.2|71593.2|71621.8|71593.2|71585.9|71561.4|3281
1722988800000|2024-08-07 00:00:00|71613.6|71593.6|71621.4|71601.4|71653.9|71633.9|71593|71573|5852
1722992400000|2024-08-07 01:00:00|71621.5|71601.5|71811.6|71791.6|71884.1|71864.1|71590.8|71575.9|8741
1722996000000|2024-08-07 02:00:00|71812.2|71792.2|71820.4|71800.4|71858.9|71838.9|71792.6|71772.6|7525
1722999600000|2024-08-07 03:00:00|71820.3|71800.3|71882.5|71862.5|71911.8|71891.8|71811.8|71791.8|6542
1723003200000|2024-08-07 04:00:00|71882.6|71862.6|71899.8|71879.8|71934.6|71914.6|71879|71859|6077
1723006800000|2024-08-07 05:00:00|71900|71880|71875.2|71855.2|71909.3|71889.3|71822.4|71802.4|7311
1723010400000|2024-08-07 06:00:00|71875.1|71855.1|71836.6|71816.6|71883.9|71863.9|71814.1|71794.1|7169
1723014000000|2024-08-07 07:00:00|71836|71816|71898.8|71878.8|71914.8|71894.8|71817.3|71797.3|7755
1723017600000|2024-08-07 08:00:00|71898.4|71878.4|71934|71914|71942.3|71927.1|71868.7|71848.7|6842
1723021200000|2024-08-07 09:00:00|71933.9|71913.9|71915.3|71895.3|71954.5|71934.5|71905.4|71885.4|5979
1723024800000|2024-08-07 10:00:00|71915.2|71895.2|71891.6|71871.6|71923|71903.4|71861.7|71841.7|4626
1723028400000|2024-08-07 11:00:00|71891.7|71871.7|71883.8|71863.8|71892.4|71872.4|71828.1|71808.1|4767
1723032000000|2024-08-07 12:00:00|71884.1|71864.1|71857.8|71837.8|71910.7|71890.7|71844.6|71824.6|6192
1723035600000|2024-08-07 13:00:00|71858.2|71838.2|71830.2|71810.2|71861.4|71841.4|71795.7|71775.7|7159
1723039200000|2024-08-07 14:00:00|71830.1|71810.1|71805.2|71785.2|71830.7|71810.7|71743.3|71723.3|6914
1723042800000|2024-08-07 15:00:00|71805.1|71785.1|71840.3|71820.3|71865.8|71845.8|71792.1|71776.9|6197
1723046400000|2024-08-07 16:00:00|71840.4|71820.4|71817.2|71797.2|71846.2|71830|71814.3|71794.3|4796
1723050000000|2024-08-07 17:00:00|71817.4|71797.4|71798.8|71778.8|71849.3|71829.3|71789.9|71769.9|4239
1723053600000|2024-08-07 18:00:00|71798.9|71778.9|71774.9|71754.9|71799.1|71779.1|71768.4|71748.4|4094
1723057200000|2024-08-07 19:00:00|71774.8|71754.8|71735.5|71715.5|71793.8|71773.8|71721.9|71701.9|3821
1723060800000|2024-08-07 20:00:00|71737.3|71717.3|71741.3|71721.3|71759.6|71739.6|71728.9|71708.9|2288
1723064400000|2024-08-07 21:00:00|71741.2|71721.2|71735.7|71690.9|71748.2|71721.9|71731|71681.6|3930
1723068000000|2024-08-07 22:00:00|71735.8|71690.3|71732.1|71698.7|71737.9|71704.3|71723.9|71687.3|2899
1723071600000|2024-08-07 23:00:00|71731.2|71697.9|71649.8|71629.8|71734.8|71706.4|71571.4|71551.4|3838
1723075200000|2024-08-08 00:00:00|71650.1|71630.1|71629.6|71609.6|71679.5|71659.5|71552.9|71532.9|7961
1723078800000|2024-08-08 01:00:00|71629.7|71609.7|71791.1|71771.1|71823.9|71803.9|71622.5|71602.5|8253
1723082400000|2024-08-08 02:00:00|71791.2|71771.2|71772.3|71752.3|71852.2|71832.2|71768.1|71748.1|6619
1723086000000|2024-08-08 03:00:00|71772.5|71752.5|71657|71637|71789.7|71769.7|71655.5|71635.5|5257
1723089600000|2024-08-08 04:00:00|71659.2|71639.2|71677.7|71657.7|71681.4|71661.4|71625.8|71605.8|6421
1723093200000|2024-08-08 05:00:00|71677.3|71657.3|71587.7|71567.7|71718.8|71698.8|71570.7|71550.7|6976
1723096800000|2024-08-08 06:00:00|71587.1|71567.1|71612.6|71592.6|71646.5|71626.5|71579.1|71559.1|7459
1723100400000|2024-08-08 07:00:00|71613.1|71593.1|71633.8|71613.8|71686.6|71666.6|71588.6|71568.6|6927
1723104000000|2024-08-08 08:00:00|71633.9|71613.9|71695.9|71675.9|71698.2|71678.2|71620.3|71600.3|5954
1723107600000|2024-08-08 09:00:00|71696|71676|71722.8|71702.8|71727.8|71707.8|71661|71641|5088
1723111200000|2024-08-08 10:00:00|71722.9|71702.9|71733.1|71713.1|71783.3|71763.3|71696.2|71676.2|4453
1723114800000|2024-08-08 11:00:00|71732.8|71712.8|71710|71690|71742.4|71722.4|71696.8|71676.8|5064
1723118400000|2024-08-08 12:00:00|71710.1|71690.1|71836.9|71816.9|71854.8|71834.8|71678.6|71658.6|7663
1723122000000|2024-08-08 13:00:00|71835.8|71815.8|71789|71769|71835.8|71815.8|71776.5|71756.5|8458
1723125600000|2024-08-08 14:00:00|71789.2|71769.2|71826.5|71806.5|71840.9|71820.9|71748.8|71728.8|7353
1723129200000|2024-08-08 15:00:00|71826.6|71806.6|71804.6|71784.6|71827.5|71807.5|71782.3|71762.3|5777
1723132800000|2024-08-08 16:00:00|71805.1|71785.1|71821.7|71801.7|71824.6|71804.6|71797.2|71777.2|4614
1723136400000|2024-08-08 17:00:00|71821.8|71801.8|71822.1|71802.1|71839.5|71819.5|71805.7|71785.7|3551
1723140000000|2024-08-08 18:00:00|71822|71802|71827.3|71807.3|71846.1|71826.1|71818.5|71798.5|3151
1723143600000|2024-08-08 19:00:00|71827.4|71807.4|71837.2|71817.2|71839.4|71819.4|71817.4|71797.4|3772
1723147200000|2024-08-08 20:00:00|71839.9|71819.9|71883.6|71795.7|71886.7|71840.4|71839|71795.7|2248
1723150800000|2024-08-08 21:00:00|71885.8|71789.6|71873.1|71790.2|71894.1|71799.3|71857.6|71764.3|777
1723154400000|2024-08-08 22:00:00|71870.6|71789.4|71855|71802.6|71872.7|71809.5|71846.3|71783.6|3860
1723158000000|2024-08-08 23:00:00|71855.7|71801.7|71867.7|71847.7|71870.7|71849.4|71838.6|71801.3|4250
1723161600000|2024-08-09 00:00:00|71867.8|71847.8|71897.5|71877.5|71908.4|71888.4|71845.5|71825.5|5094
1723165200000|2024-08-09 01:00:00|71897.8|71877.8|71777.4|71757.4|71907|71887|71774.5|71754.5|6569
1723168800000|2024-08-09 02:00:00|71777.3|71757.3|71772.3|71752.3|71817.5|71797.5|71731.4|71711.4|6069
1723172400000|2024-08-09 03:00:00|71772.7|71752.7|71679.7|71659.7|71784.7|71764.7|71645.7|71625.7|5423
1723176000000|2024-08-09 04:00:00|71679.6|71659.6|71668.3|71648.3|71707.6|71687.6|71654.1|71634.1|4610
1723179600000|2024-08-09 05:00:00|71667.8|71647.8|71700.6|71680.6|71708|71688|71660.4|71640.4|5241
1723183200000|2024-08-09 06:00:00|71701.1|71681.1|71727.2|71707.2|71747.6|71727.6|71679.4|71659.4|5517
1723186800000|2024-08-09 07:00:00|71725.7|71705.7|71750.3|71730.3|71781.9|71761.9|71701|71681|5595
1723190400000|2024-08-09 08:00:00|71745.2|71735.2|71774.4|71754.4|71776.2|71761|71719.5|71699.5|5001
1723194000000|2024-08-09 09:00:00|71774.9|71754.9|71736.9|71716.9|71779.9|71763.9|71722.3|71702.3|4441
1723197600000|2024-08-09 10:00:00|71737|71717|71718.9|71698.9|71758.1|71740.7|71704|71684|4104
1723201200000|2024-08-09 11:00:00|71719.1|71699.1|71728.2|71708.2|71738|71718|71701.9|71681.9|4039
1723204800000|2024-08-09 12:00:00|71728.3|71708.3|71680.7|71660.7|71730.3|71710.3|71661|71641|6527
1723208400000|2024-08-09 13:00:00|71680.8|71660.8|71689.3|71669.3|71692.1|71672.1|71653.9|71636.6|6082
1723212000000|2024-08-09 14:00:00|71689.5|71669.5|71714.1|71694.1|71725|71705|71660.7|71640.7|6046
1723215600000|2024-08-09 15:00:00|71713.2|71693.2|71732.2|71712.2|71742.7|71722.7|71691.9|71676.1|5459
1723219200000|2024-08-09 16:00:00|71732.1|71712.1|71742|71732|71751.9|71737.1|71728|71711.2|3760
1723222800000|2024-08-09 17:00:00|71742.1|71732.1|71761|71741|71765.9|71748.8|71737.9|71722.2|2504
1723226400000|2024-08-09 18:00:00|71760.7|71740.7|71758.9|71738.9|71770.4|71750.4|71752.1|71734.9|2662
1723230000000|2024-08-09 19:00:00|71759.7|71739.7|71772.1|71752.1|71773.4|71753.4|71754.6|71734.6|2350
1723233600000|2024-08-09 20:00:00|71772|71752|71792|71701.9|71797.2|71753.4|71754.7|71695.8|4946
1723406400000|2024-08-11 20:00:00|71730|71604|71740.6|71614.6|71767|71641|71730|71604|21
1723410000000|2024-08-11 21:00:00|71740.4|71614.4|71785.7|71666.7|71792.2|71681.5|71732.8|71613.8|357
1723413600000|2024-08-11 22:00:00|71784.1|71665.1|71768.4|71712.3|71798.7|71741.8|71758.6|71639.6|8422
1723417200000|2024-08-11 23:00:00|71766.8|71711.9|71796.2|71776.2|71798.2|71778.2|71753.4|71710|5349
1723420800000|2024-08-12 00:00:00|71795.7|71775.7|71780.3|71760.3|71795.9|71775.9|71753.2|71733.2|4270
1723424400000|2024-08-12 01:00:00|71780.2|71760.2|71778.3|71758.3|71791.2|71771.2|71739.3|71719.3|4921
1723428000000|2024-08-12 02:00:00|71778.4|71758.4|71772.4|71752.4|71782|71762|71744.9|71724.9|3682
1723431600000|2024-08-12 03:00:00|71772.5|71752.5|71844.3|71824.3|71860.1|71844.8|71771.2|71751.2|3473
1723435200000|2024-08-12 04:00:00|71844.4|71824.4|71846.4|71826.4|71848|71828|71830.3|71810.3|2379
1723438800000|2024-08-12 05:00:00|71846.5|71826.5|71857.7|71837.7|71866.8|71846.8|71802.8|71782.8|3469
1723442400000|2024-08-12 06:00:00|71857|71837|71838.2|71818.2|71859.3|71839.3|71817.7|71797.7|3986
1723446000000|2024-08-12 07:00:00|71839|71819|71818.2|71798.2|71845|71825|71804.5|71787.4|3937
1723449600000|2024-08-12 08:00:00|71817.4|71797.4|71848.9|71828.9|71857.7|71837.7|71808.1|71788.1|3291
1723453200000|2024-08-12 09:00:00|71849|71829|71814.5|71794.5|71859.1|71839.1|71811.7|71791.7|2834
1723456800000|2024-08-12 10:00:00|71814.4|71794.4|71821.1|71801.1|71828.4|71808.4|71810.3|71794.3|2127
1723460400000|2024-08-12 11:00:00|71821.2|71801.2|71835.7|71815.7|71849.4|71829.4|71817.1|71797.1|2659
1723464000000|2024-08-12 12:00:00|71835.9|71815.9|71831.7|71811.7|71839.8|71819.8|71815.2|71795.2|3280
1723467600000|2024-08-12 13:00:00|71831.2|71811.2|71796.7|71776.7|71839.5|71819.5|71783.7|71763.7|5653
1723471200000|2024-08-12 14:00:00|71796.5|71776.5|71841.6|71831.6|71849.1|71834.9|71790|71773.9|5444
1723474800000|2024-08-12 15:00:00|71841.8|71831.8|71807.9|71797.9|71848|71832.3|71798.3|71778.8|5673
1723478400000|2024-08-12 16:00:00|71813.2|71793.2|71804.8|71784.8|71820.2|71803.2|71783.8|71765.7|4610
1723482000000|2024-08-12 17:00:00|71805|71785|71798.9|71778.9|71811.8|71791.8|71786.8|71766.8|3646
1723485600000|2024-08-12 18:00:00|71798.5|71778.5|71800.8|71780.8|71804.2|71784.2|71784.9|71764.9|4046
1723489200000|2024-08-12 19:00:00|71800.7|71780.7|71790.5|71770.5|71800.9|71780.9|71781.8|71761.8|3999
1723492800000|2024-08-12 20:00:00|71790.4|71770.4|71801.4|71767.5|71801.4|71776.6|71785.8|71765.8|2669
1723496400000|2024-08-12 21:00:00|71801.5|71766.2|71804.2|71772.1|71807.1|71776.4|71794.6|71763.1|854
1723500000000|2024-08-12 22:00:00|71804.1|71772.5|71806.1|71768|71821.5|71780.5|71790.2|71766.9|1553
1723503600000|2024-08-12 23:00:00|71804.8|71768.8|71791.1|71771.1|71822.1|71777.3|71786.9|71766.9|1939
1723507200000|2024-08-13 00:00:00|71791.9|71771.9|71808.8|71788.8|71818.7|71798.7|71790.8|71770.8|3311
1723510800000|2024-08-13 01:00:00|71809.1|71789.1|71819.8|71809.8|71834.2|71815.1|71791.4|71771.4|5184
1723514400000|2024-08-13 02:00:00|71819.6|71809.6|71825.3|71805.3|71842|71824.3|71818|71798.3|3631
1723518000000|2024-08-13 03:00:00|71825.4|71805.4|71810.9|71790.9|71825.4|71810|71796.4|71776.4|2754
1723521600000|2024-08-13 04:00:00|71811|71791|71805.5|71785.5|71821.8|71801.8|71795.7|71775.7|2393
1723525200000|2024-08-13 05:00:00|71805.6|71785.6|71738.9|71718.9|71810.2|71790.2|71736.2|71716.2|3102
1723528800000|2024-08-13 06:00:00|71738.6|71718.6|71750.2|71730.2|71786|71766|71717.4|71697.4|5172
1723532400000|2024-08-13 07:00:00|71750.1|71730.1|71741.5|71721.5|71776.4|71756.4|71724.3|71704.3|4476
1723536000000|2024-08-13 08:00:00|71741.6|71721.6|71724.2|71704.2|71753.4|71733.4|71692.8|71672.8|4643
1723539600000|2024-08-13 09:00:00|71724.5|71704.5|71713.6|71693.6|71744.2|71724.2|71705|71685|3466
1723543200000|2024-08-13 10:00:00|71713|71693|71678.8|71658.8|71724.8|71704.8|71667.2|71647.2|3424
1723546800000|2024-08-13 11:00:00|71679.3|71659.3|71664.5|71644.5|71690|71671.8|71631.2|71611.2|3445
1723550400000|2024-08-13 12:00:00|71664.8|71644.8|71622.3|71602.3|71701.6|71681.6|71613.5|71593.5|5541
1723554000000|2024-08-13 13:00:00|71621.4|71601.4|71570.6|71550.6|71650.5|71630.5|71544.8|71524.8|7765
1723557600000|2024-08-13 14:00:00|71571.1|71551.1|71574.7|71554.7|71612|71592|71540.7|71520.7|6337
1723561200000|2024-08-13 15:00:00|71574.8|71554.8|71606.8|71586.8|71622.1|71602.1|71565.5|71545.5|4782
1723564800000|2024-08-13 16:00:00|71606.7|71586.7|71536.5|71516.5|71606.7|71586.7|71531.9|71511.9|4893
1723568400000|2024-08-13 17:00:00|71536.4|71516.4|71524.1|71504.1|71555.7|71535.7|71523.1|71503.1|3975
1723572000000|2024-08-13 18:00:00|71523.7|71503.7|71482.8|71462.8|71528.3|71508.3|71463.2|71443.2|4285
1723575600000|2024-08-13 19:00:00|71482.9|71462.9|71492.3|71472.3|71498.7|71478.7|71461.6|71441.6|6738
1723579200000|2024-08-13 20:00:00|71492.2|71472.2|71513.6|71444.7|71516.9|71496.9|71490.1|71444.7|3886
1723582800000|2024-08-13 21:00:00|71514.1|71444.5|71520|71464.1|71531.1|71466.3|71513.1|71444|1197
1723586400000|2024-08-13 22:00:00|71531.5|71469.1|71501|71454.8|71533.1|71474.2|71494.7|71448.5|1806
1723590000000|2024-08-13 23:00:00|71501.4|71454.1|71500.8|71480.8|71502.9|71481.3|71473.4|71446.9|3110
1723593600000|2024-08-14 00:00:00|71500.5|71480.5|71519.9|71499.9|71546.3|71526.3|71491.3|71471.3|3859
1723597200000|2024-08-14 01:00:00|71520|71500|71523.8|71503.8|71537.9|71517.9|71438.5|71418.5|6446
1723600800000|2024-08-14 02:00:00|71523.9|71503.9|71490.2|71470.2|71534.2|71514.2|71434.6|71414.6|6332
1723604400000|2024-08-14 03:00:00|71490.3|71470.3|71515.7|71495.7|71539.7|71519.7|71486.8|71466.8|4676
1723608000000|2024-08-14 04:00:00|71515.9|71495.9|71486|71466|71536.5|71516.5|71478.1|71458.1|3411
1723611600000|2024-08-14 05:00:00|71486.1|71466.1|71496.8|71476.8|71510.7|71490.7|71474.2|71454.6|3970
1723615200000|2024-08-14 06:00:00|71495.5|71475.5|71498.6|71478.6|71518.4|71498.4|71467.6|71447.6|5383
1723618800000|2024-08-14 07:00:00|71498.5|71478.5|71484.1|71464.1|71513|71493|71450.2|71430.2|4873
1723622400000|2024-08-14 08:00:00|71483.9|71463.9|71482.5|71462.5|71508.6|71488.6|71474.5|71454.5|4258
1723626000000|2024-08-14 09:00:00|71482.3|71462.3|71419.5|71399.5|71483.5|71463.5|71407.1|71387.1|3293
1723629600000|2024-08-14 10:00:00|71419|71399|71368.9|71348.9|71431.7|71411.7|71361.7|71341.7|3083
1723633200000|2024-08-14 11:00:00|71369.1|71349.1|71346.5|71326.5|71396.3|71376.3|71343.1|71323.1|3342
1723636800000|2024-08-14 12:00:00|71346.4|71326.4|71448|71428|71490.7|71468.3|71320.7|71278.9|7742
1723640400000|2024-08-14 13:00:00|71450.1|71430.1|71347|71327|71456.4|71436.4|71327.5|71307.5|8474
1723644000000|2024-08-14 14:00:00|71347.8|71327.8|71346.8|71326.8|71382.9|71362.9|71329|71309|7605
1723647600000|2024-08-14 15:00:00|71348.9|71328.9|71378.5|71358.5|71412.5|71392.5|71348.7|71328.7|5244
1723651200000|2024-08-14 16:00:00|71378.4|71358.4|71423.1|71403.1|71431.3|71411.3|71375.8|71355.8|4308
1723654800000|2024-08-14 17:00:00|71422.7|71402.7|71465.7|71445.7|71483.6|71463.6|71418.6|71398.6|3596
1723658400000|2024-08-14 18:00:00|71463.5|71443.5|71457.1|71437.1|71480.9|71460.9|71451.2|71431.2|4804
1723662000000|2024-08-14 19:00:00|71457|71437|71484.4|71464.4|71485|71465|71450.3|71430.3|6188
1723665600000|2024-08-14 20:00:00|71484.1|71464.1|71489.3|71454.3|71489.3|71465.7|71464.3|71444.3|3022
1723669200000|2024-08-14 21:00:00|71488.8|71454.1|71479.2|71411.2|71502.9|71454.1|71470.6|71394.4|454
1723672800000|2024-08-14 22:00:00|71487.2|71405.2|71482.3|71427.3|71487.2|71428.8|71472.4|71401.8|2889
1723676400000|2024-08-14 23:00:00|71480.7|71429.6|71487.6|71467.6|71503.8|71477|71468.8|71426.5|4252
1723680000000|2024-08-15 00:00:00|71487.7|71467.7|71502.3|71482.3|71506.7|71486.7|71470|71450|3272
1723683600000|2024-08-15 01:00:00|71502.5|71482.5|71601.5|71581.5|71630.8|71610.8|71499.1|71479.1|6188
1723687200000|2024-08-15 02:00:00|71602|71582|71586|71566|71624.9|71604.9|71557.2|71537.2|5369
1723690800000|2024-08-15 03:00:00|71584.8|71564.8|71569|71549|71588.4|71574.1|71554|71535.1|3247
1723694400000|2024-08-15 04:00:00|71568.9|71548.9|71533.5|71513.5|71570.8|71554.1|71514.8|71494.8|2431
1723698000000|2024-08-15 05:00:00|71533.4|71513.4|71531.9|71511.9|71552.6|71532.6|71510.7|71493.9|3492
1723701600000|2024-08-15 06:00:00|71532.3|71512.3|71562.3|71542.3|71592.3|71572.3|71531.3|71511.3|3954
1723705200000|2024-08-15 07:00:00|71564.2|71544.2|71587.9|71567.9|71599|71582.5|71556.9|71538.4|3380
1723708800000|2024-08-15 08:00:00|71588.3|71568.3|71614.3|71594.3|71630.2|71614.4|71588.3|71568.3|3722
1723712400000|2024-08-15 09:00:00|71614.2|71594.2|71616.9|71596.9|71629.7|71609.7|71594.4|71574.4|2870
1723716000000|2024-08-15 10:00:00|71617.1|71597.1|71612.5|71592.5|71627.4|71607.4|71590.8|71570.8|2478
1723719600000|2024-08-15 11:00:00|71612.6|71592.6|71606.6|71586.6|71633.3|71613.3|71602|71582|2338
1723723200000|2024-08-15 12:00:00|71606.5|71586.5|71798.8|71778.8|71842.6|71822.6|71577.9|71557.9|6687
1723726800000|2024-08-15 13:00:00|71798.6|71778.6|71826.5|71806.5|71840.7|71820.7|71739.7|71719.7|8959
1723730400000|2024-08-15 14:00:00|71826.7|71806.7|71815|71795|71831.5|71811.5|71752.8|71732.8|6706
1723734000000|2024-08-15 15:00:00|71814.5|71794.5|71778.3|71758.3|71821.5|71801.5|71767.4|71747.4|5525
1723737600000|2024-08-15 16:00:00|71777.5|71757.5|71813.1|71793.1|71817|71797|71754.6|71734.6|3996
1723741200000|2024-08-15 17:00:00|71812.9|71792.9|71851.6|71831.6|71854.9|71834.9|71806.7|71786.7|3176
1723744800000|2024-08-15 18:00:00|71851.2|71831.2|71832.3|71812.3|71856.2|71836.2|71821.1|71801.1|3247
1723748400000|2024-08-15 19:00:00|71832.1|71812.1|71831.5|71811.5|71836.9|71816.9|71819.4|71799.4|4451
1723752000000|2024-08-15 20:00:00|71831.6|71811.6|71825.4|71765.9|71848.8|71828.8|71814.5|71765.3|2790
1723755600000|2024-08-15 21:00:00|71824|71760|71842.7|71786.6|71846.7|71806.4|71814|71741.6|1193
1723759200000|2024-08-15 22:00:00|71842.6|71786.9|71822.4|71802.4|71847.1|71812.8|71822.2|71777|3620
1723762800000|2024-08-15 23:00:00|71822.3|71802.3|71833.3|71813.3|71839.5|71819.5|71815.9|71791.7|3057
1723766400000|2024-08-16 00:00:00|71833|71813|71813.3|71793.3|71848.3|71828.3|71803.4|71783.4|5118
1723770000000|2024-08-16 01:00:00|71813.2|71793.2|71794.1|71774.1|71848.1|71828.1|71788.6|71768.6|5945
1723773600000|2024-08-16 02:00:00|71794.2|71774.2|71758|71738|71799.3|71782.1|71731.1|71716.1|4955
1723777200000|2024-08-16 03:00:00|71757.9|71737.9|71782.3|71772.3|71787.4|71774.1|71752.4|71736.9|3198
1723780800000|2024-08-16 04:00:00|71782.4|71772.4|71757.5|71747.5|71795.5|71775.5|71755.4|71740.5|2007
1723784400000|2024-08-16 05:00:00|71757.4|71747.4|71770.1|71750.1|71782.1|71763.5|71751.3|71732.9|3390
1723788000000|2024-08-16 06:00:00|71770|71750|71800.1|71790.1|71811.6|71793.7|71762.4|71742.4|3964
1723791600000|2024-08-16 07:00:00|71800|71790|71763.4|71753.4|71801.2|71790|71761.8|71746|3523
1723795200000|2024-08-16 08:00:00|71763.2|71753.2|71737.6|71717.6|71782.2|71766.7|71710.6|71692.2|4468
1723798800000|2024-08-16 09:00:00|71737.7|71717.7|71710.5|71690.5|71739.8|71719.8|71689.1|71669.1|3742
1723802400000|2024-08-16 10:00:00|71710.6|71690.6|71710.4|71690.4|71728.8|71708.8|71696.2|71676.2|3042
1723806000000|2024-08-16 11:00:00|71710.3|71690.3|71688.5|71668.5|71715.1|71695.1|71660.1|71640.1|4394
1723809600000|2024-08-16 12:00:00|71688.7|71668.7|71669|71649|71707.3|71687.3|71661.7|71641.7|5329
1723813200000|2024-08-16 13:00:00|71669.1|71649.1|71709|71644.8|71709|71686.6|71652.7|71632.7|7403
1723816800000|2024-08-16 14:00:00|71690|71648.9|71719.9|71699.9|71769.1|71749.1|71684.8|71648.9|7249
1723820400000|2024-08-16 15:00:00|71717.5|71697.5|71710.5|71690.5|71757.9|71737.9|71699.6|71681.2|5500
1723824000000|2024-08-16 16:00:00|71711.4|71691.4|71697.6|71677.6|71714.5|71694.5|71695.6|71675.6|4750
1723827600000|2024-08-16 17:00:00|71697.4|71677.4|71654.5|71634.5|71697.9|71677.9|71649.1|71629.1|6406
1723831200000|2024-08-16 18:00:00|71654.6|71634.6|71640.3|71620.3|71660|71640|71637.4|71617.4|5246
1723834800000|2024-08-16 19:00:00|71640.1|71620.1|71619.4|71599.4|71645|71625|71618.2|71598.2|5494
1723838400000|2024-08-16 20:00:00|71619.2|71599.2|71687.8|71579.3|71713.7|71634.4|71614.1|71566.5|4834
1724011200000|2024-08-18 20:00:00|71678.9|71552.9|71673.2|71557.9|71690.9|71598.7|71620.7|71550.1|25
1724014800000|2024-08-18 21:00:00|71620.9|71598.9|71649.9|71585.8|71673.4|71599.9|71619.9|71553.2|998
1724018400000|2024-08-18 22:00:00|71650.2|71583.8|71651|71613|71669.1|71616.7|71618.5|71553.9|4370
1724022000000|2024-08-18 23:00:00|71651.1|71612.3|71650.3|71630.3|71654.9|71634.9|71638.3|71611.5|2764
1724025600000|2024-08-19 00:00:00|71649.9|71629.9|71592.1|71572.1|71656|71636|71575.2|71555.2|4144
1724029200000|2024-08-19 01:00:00|71591.7|71571.7|71485.9|71465.9|71597.9|71577.9|71448.1|71428.1|7150
1724032800000|2024-08-19 02:00:00|71486.1|71466.1|71514.3|71494.3|71575.8|71555.8|71484.6|71464.6|5292
1724036400000|2024-08-19 03:00:00|71514.2|71494.2|71465.5|71445.5|71530.1|71514.8|71432.2|71412.2|6054
1724040000000|2024-08-19 04:00:00|71468.2|71448.2|71432.9|71412.9|71477|71457|71409.1|71389.1|4321
1724043600000|2024-08-19 05:00:00|71432.8|71412.8|71299|71279|71440.1|71420.1|71286.8|71266.8|6338
1724047200000|2024-08-19 06:00:00|71299.9|71279.9|71419.8|71399.8|71422.3|71402.3|71298.8|71278.8|6752
1724050800000|2024-08-19 07:00:00|71419.6|71399.6|71399.1|71379.1|71451.1|71431.1|71320.3|71300.3|6281
1724054400000|2024-08-19 08:00:00|71399.5|71379.5|71391.3|71371.3|71403|71383|71341.4|71321.4|5217
1724058000000|2024-08-19 09:00:00|71391.6|71371.6|71432.9|71412.9|71437.1|71417.1|71377.2|71357.2|3856
1724061600000|2024-08-19 10:00:00|71432.8|71412.8|71412|71392|71470|71450|71390|71370|4342
1724065200000|2024-08-19 11:00:00|71412.1|71392.1|71380.9|71360.9|71419.9|71399.9|71376.1|71356.1|3855
1724068800000|2024-08-19 12:00:00|71380.8|71360.8|71414.4|71394.4|71431.9|71411.9|71366.6|71346.6|3901
1724072400000|2024-08-19 13:00:00|71414.2|71394.2|71407.9|71387.9|71458.5|71438.5|71406.4|71386.4|5920
1724076000000|2024-08-19 14:00:00|71408.2|71388.2|71365.3|71345.3|71413.8|71393.8|71321.3|71301.3|6854
1724079600000|2024-08-19 15:00:00|71365.7|71345.7|71367.4|71347.4|71420.4|71400.4|71347.4|71327.4|5450
1724083200000|2024-08-19 16:00:00|71367.6|71347.6|71363.2|71343.2|71395.8|71375.8|71359.2|71339.2|3895
1724086800000|2024-08-19 17:00:00|71362.7|71342.7|71331.6|71311.6|71379.2|71359.2|71325.4|71305.4|3643
1724090400000|2024-08-19 18:00:00|71331.8|71311.8|71313.3|71293.3|71338.7|71318.7|71310.2|71290.2|4237
1724094000000|2024-08-19 19:00:00|71313.2|71293.2|71319.4|71299.4|71322.4|71302.4|71307.1|71287.1|4060
1724097600000|2024-08-19 20:00:00|71319.2|71299.2|71370.1|71299.8|71370.3|71329.3|71318.3|71298.3|3752
1724101200000|2024-08-19 21:00:00|71370.9|71299.3|71378.7|71301.8|71390.4|71319.8|71369|71268.3|1567
1724104800000|2024-08-19 22:00:00|71380.1|71294.3|71337.7|71288.6|71384.6|71318.2|71306.6|71280.7|3482
1724108400000|2024-08-19 23:00:00|71336|71290.3|71310.7|71290.7|71351.3|71325.9|71307.2|71287.2|4583
1724112000000|2024-08-20 00:00:00|71310.9|71290.9|71307|71287|71363.9|71343.9|71297.5|71277.5|4821
1724115600000|2024-08-20 01:00:00|71304.8|71284.8|71308.5|71288.5|71342.6|71322.6|71211.7|71191.7|7868
1724119200000|2024-08-20 02:00:00|71308.6|71288.6|71459|71439|71481.6|71461.6|71301.2|71281.2|6547
1724122800000|2024-08-20 03:00:00|71458.9|71438.9|71447.1|71427.1|71472.5|71452.5|71394.2|71374.2|5227
1724126400000|2024-08-20 04:00:00|71444.4|71424.4|71454.6|71434.6|71459|71439|71413.7|71393.7|3559
1724130000000|2024-08-20 05:00:00|71454.7|71434.7|71464.9|71444.9|71468.4|71450.7|71431|71411|4163
1724133600000|2024-08-20 06:00:00|71465|71445|71435.3|71415.3|71474.4|71454.8|71408.8|71388.8|5092
1724137200000|2024-08-20 07:00:00|71435|71415|71400.8|71380.8|71466.2|71446.2|71390.9|71370.9|6081
1724140800000|2024-08-20 08:00:00|71400.4|71380.4|71407.6|71387.6|71428.2|71408.2|71322|71302|6330
1724144400000|2024-08-20 09:00:00|71408.2|71388.2|71426.7|71406.7|71433.9|71413.9|71380.3|71360.3|4169
1724148000000|2024-08-20 10:00:00|71427.1|71407.1|71440.6|71420.6|71452.9|71432.9|71424|71404|3979
1724151600000|2024-08-20 11:00:00|71440.5|71420.5|71425.4|71405.4|71456.2|71436.2|71417.2|71397.2|3235
1724155200000|2024-08-20 12:00:00|71425.6|71405.6|71373.1|71353.1|71430.9|71411.6|71362.6|71342.6|5106
1724158800000|2024-08-20 13:00:00|71373.6|71353.6|71309.1|71299.1|71374.2|71359.1|71308.7|71293.5|6541
1724162400000|2024-08-20 14:00:00|71309.3|71299.3|71286.7|71266.7|71368.2|71348.2|71276.1|71258.6|7174
1724166000000|2024-08-20 15:00:00|71286.9|71266.9|71315.7|71295.7|71340.5|71320.5|71286.8|71266.8|5892
1724169600000|2024-08-20 16:00:00|71314.6|71294.6|71244.3|71224.3|71327.4|71312.2|71233.7|71218|4798
1724173200000|2024-08-20 17:00:00|71244|71224|71240.8|71220.8|71263.1|71243.1|71232.1|71213.2|3596
1724176800000|2024-08-20 18:00:00|71241.1|71221.1|71205.2|71185.2|71244.3|71224.3|71196|71176|3851
1724180400000|2024-08-20 19:00:00|71205.1|71185.1|71168.1|71148.1|71206|71186|71166.4|71146.4|3724
1724184000000|2024-08-20 20:00:00|71168|71148|71216.5|71143.6|71230.9|71165.7|71167.8|71138.5|2635
1724187600000|2024-08-20 21:00:00|71207.8|71149.9|71193.1|71145.7|71250.8|71154.4|71188.5|71117.3|1189
1724191200000|2024-08-20 22:00:00|71196|71146.5|71185.7|71153.5|71252.1|71158|71184.2|71125.2|1199
1724194800000|2024-08-20 23:00:00|71185.3|71153.8|71152.4|71132.4|71190.4|71162.6|71138.6|71107.9|2922
1724198400000|2024-08-21 00:00:00|71152.5|71132.5|71204.7|71184.7|71226.3|71206.3|71137.1|71117.1|4996
1724202000000|2024-08-21 01:00:00|71204.6|71184.6|71284.7|71264.7|71302.1|71282.1|71174.9|71154.9|7553
1724205600000|2024-08-21 02:00:00|71284.1|71264.1|71294.1|71284.1|71302.3|71287.2|71253.7|71233.7|5115
1724209200000|2024-08-21 03:00:00|71294.2|71284.2|71300.7|71280.7|71335.9|71315.9|71290.2|71270.2|4431
1724212800000|2024-08-21 04:00:00|71300.5|71280.5|71287.9|71267.9|71314.2|71298.3|71287.7|71267.7|2840
1724216400000|2024-08-21 05:00:00|71288.7|71268.7|71300.2|71280.2|71314.1|71298.7|71275.8|71255.8|3725
1724220000000|2024-08-21 06:00:00|71300.4|71280.4|71318.5|71298.5|71338.1|71318.1|71291.3|71271.3|4779
1724223600000|2024-08-21 07:00:00|71318.6|71298.6|71347.6|71327.6|71361.3|71341.3|71272.3|71257|5399
1724227200000|2024-08-21 08:00:00|71347.5|71327.5|71320.5|71300.5|71349.1|71329.1|71279.9|71259.9|4485
1724230800000|2024-08-21 09:00:00|71320.8|71300.8|71333.2|71313.2|71347|71330.4|71306.4|71286.4|3765
1724234400000|2024-08-21 10:00:00|71333.3|71313.3|71343.2|71323.2|71344.7|71331.5|71320.7|71300.7|2848
1724238000000|2024-08-21 11:00:00|71343|71323|71322.8|71302.8|71343|71324.4|71315.9|71300.7|3339
1724241600000|2024-08-21 12:00:00|71322.6|71302.6|71283|71273|71322.6|71308.7|71278.3|71262.7|4320
1724245200000|2024-08-21 13:00:00|71281.7|71271.7|71321.3|71301.3|71337.7|71317.7|71273.4|71257.7|5546
1724248800000|2024-08-21 14:00:00|71321.9|71301.9|71343|71323|71405.8|71385.8|71285.6|71265.6|11423
1724252400000|2024-08-21 15:00:00|71342.2|71322.2|71283.4|71263.4|71349.1|71333.7|71251.5|71231.5|7477
1724256000000|2024-08-21 16:00:00|71283.6|71263.6|71282.5|71262.5|71300.5|71280.5|71274.7|71254.7|5267
1724259600000|2024-08-21 17:00:00|71282.1|71262.1|71258.3|71238.3|71282.1|71262.1|71242.8|71222.8|4424
1724263200000|2024-08-21 18:00:00|71257|71237|71233.1|71213.1|71258.3|71238.3|71182.9|71162.9|6260
1724266800000|2024-08-21 19:00:00|71233|71213|71270.2|71250.2|71276.7|71256.7|71232.7|71212.7|5312
1724270400000|2024-08-21 20:00:00|71270.4|71250.4|71366.4|71287.7|71366.4|71320.1|71267.7|71247.7|3791
1724274000000|2024-08-21 21:00:00|71366.5|71287.6|71342.1|71282.9|71378.9|71288.2|71342.1|71261.3|920
1724277600000|2024-08-21 22:00:00|71343.2|71284|71300.4|71280.4|71366.4|71312.7|71299.8|71257.9|2690
1724281200000|2024-08-21 23:00:00|71300.2|71280.2|71315.9|71295.9|71323.2|71303.2|71282.4|71262.4|2664
1724284800000|2024-08-22 00:00:00|71316.2|71296.2|71292.9|71272.9|71319|71299|71268.3|71248.3|4111
1724288400000|2024-08-22 01:00:00|71293.2|71273.2|71337|71317|71348.6|71328.6|71266.7|71246.7|5629
1724292000000|2024-08-22 02:00:00|71337.1|71317.1|71330.9|71310.9|71356|71341.3|71321|71307.4|4204
1724295600000|2024-08-22 03:00:00|71325.9|71315.9|71290.4|71280.4|71326.5|71316.5|71280.2|71260.5|3392
1724299200000|2024-08-22 04:00:00|71290.3|71280.3|71311.7|71291.7|71320.3|71306.6|71277.4|71257.4|3382
1724302800000|2024-08-22 05:00:00|71311.8|71291.8|71307.9|71297.9|71317|71304.2|71274.8|71256.3|3414
1724306400000|2024-08-22 06:00:00|71306.8|71296.8|71306.3|71296.3|71323.3|71303.5|71284.2|71265.9|4219
1724310000000|2024-08-22 07:00:00|71306.5|71296.5|71324.9|71304.9|71347.8|71327.8|71293.9|71275.6|5183
1724313600000|2024-08-22 08:00:00|71324.2|71304.2|71392|71372|71403.4|71388.4|71320.9|71300.9|4452
1724317200000|2024-08-22 09:00:00|71391.7|71371.7|71369.9|71349.9|71395.6|71380.1|71357|71337|3797
1724320800000|2024-08-22 10:00:00|71370.6|71350.6|71368.5|71348.5|71398.4|71382|71357|71339.3|3601
1724324400000|2024-08-22 11:00:00|71369.1|71349.1|71394.3|71374.3|71408.9|71388.9|71358.1|71344.7|3558
1724328000000|2024-08-22 12:00:00|71393.8|71373.8|71393.3|71373.3|71448.3|71428.3|71384.1|71370.8|5431
1724331600000|2024-08-22 13:00:00|71392.8|71372.8|71429.1|71409.1|71453.4|71433.4|71372.5|71352.6|7347
1724335200000|2024-08-22 14:00:00|71429.2|71409.2|71459.7|71439.7|71475.1|71459.3|71429.2|71409.2|6622
1724338800000|2024-08-22 15:00:00|71460.1|71440.1|71487.4|71467.4|71496.1|71480|71454.2|71439.9|5589
1724342400000|2024-08-22 16:00:00|71487.7|71467.7|71489.6|71479.6|71496|71480.5|71477|71461.1|3433
1724346000000|2024-08-22 17:00:00|71489.9|71479.9|71488.3|71478.3|71503.6|71487.8|71483.4|71466.8|3270
1724349600000|2024-08-22 18:00:00|71488.4|71478.4|71473.2|71453.2|71493.1|71479.6|71471|71451|5037
1724353200000|2024-08-22 19:00:00|71473.3|71453.3|71484.9|71464.9|71486.4|71466.4|71464.4|71446.2|4391
1724356800000|2024-08-22 20:00:00|71485.5|71465.5|71493.6|71446.4|71493.6|71468.2|71470.6|71446.2|3059
1724360400000|2024-08-22 21:00:00|71492.7|71446.3|71497.7|71447.5|71510.7|71454.4|71492.3|71431.7|745
1724364000000|2024-08-22 22:00:00|71498.3|71446.9|71473.1|71442|71501.8|71449.1|71463.3|71429.8|2822
1724367600000|2024-08-22 23:00:00|71467.3|71447.3|71470.2|71450.2|71482.7|71452.2|71453.5|71433.5|2138
1724371200000|2024-08-23 00:00:00|71469.9|71449.9|71460.6|71440.6|71473.7|71453.7|71431.7|71411.7|4304
1724374800000|2024-08-23 01:00:00|71458.9|71438.9|71426.3|71406.3|71498.4|71478.4|71415.4|71396.4|5495
1724378400000|2024-08-23 02:00:00|71426.2|71406.2|71427.4|71417.4|71446|71430.7|71413.7|71393.7|4483
1724382000000|2024-08-23 03:00:00|71427.1|71417.1|71386.6|71366.6|71434.3|71422|71364.6|71350.5|4049
1724385600000|2024-08-23 04:00:00|71386.7|71366.7|71402.8|71382.8|71409.4|71394.1|71375.6|71355.6|3170
1724389200000|2024-08-23 05:00:00|71402.7|71382.7|71404.5|71384.5|71408.5|71388.5|71379.7|71359.7|3299
1724392800000|2024-08-23 06:00:00|71404.6|71384.6|71368.9|71348.9|71404.6|71387.2|71339.9|71319.9|4191
1724396400000|2024-08-23 07:00:00|71369.1|71349.1|71395.1|71375.1|71408.5|71393.3|71350|71334.9|4960
1724400000000|2024-08-23 08:00:00|71394.9|71374.9|71379.6|71369.6|71404.4|71392.5|71371|71351|4269
1724403600000|2024-08-23 09:00:00|71379.4|71369.4|71400.2|71380.2|71406|71390.5|71379.4|71364.3|4049
1724407200000|2024-08-23 10:00:00|71400.1|71380.1|71402|71382|71405.3|71391.3|71376.9|71356.9|3926
1724410800000|2024-08-23 11:00:00|71402.2|71382.2|71419.9|71399.9|71423.4|71405.1|71397.8|71377.8|3538
1724414400000|2024-08-23 12:00:00|71420|71400|71412.9|71392.9|71434.9|71414.9|71404.9|71386.6|4498
1724418000000|2024-08-23 13:00:00|71413.4|71393.4|71437.6|71402.2|71440.9|71420.9|71391.7|71371.7|6250
1724421600000|2024-08-23 14:00:00|71440.4|71400.7|71267.4|71247.4|71440.4|71415.2|71211.1|71191.1|11361
1724425200000|2024-08-23 15:00:00|71267.2|71247.2|71223.3|71203.3|71280.1|71260.1|71162.5|71142.5|9051
1724428800000|2024-08-23 16:00:00|71222.8|71202.8|71235.6|71215.6|71248.2|71228.2|71208.7|71188.7|6514
1724432400000|2024-08-23 17:00:00|71235.1|71215.1|71165.3|71145.3|71237|71217|71160.6|71140.6|5668
1724436000000|2024-08-23 18:00:00|71165.2|71145.2|71176|71156|71181.2|71161.2|71142|71122|5473
1724439600000|2024-08-23 19:00:00|71175.8|71155.8|71163.5|71143.5|71177|71157|71159.2|71139.2|5296
1724443200000|2024-08-23 20:00:00|71163.4|71143.4|71182.2|71162.2|71238.3|71166.6|71154.1|71133.4|2069
1724616000000|2024-08-25 20:00:00|71269|71143|71265.5|71146.5|71269.2|71151|71261|71142.6|24
1724619600000|2024-08-25 21:00:00|71182.7|71130.3|71203.4|71131.1|71243.4|71149.6|71182.7|71101.1|1545
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71169.2|71129.7|71234.6|71181.6|71166.5|71115.1|3512
1724626800000|2024-08-25 23:00:00|71169.1|71130.4|71141.1|71121.1|71171.7|71146.9|71139.1|71119.1|2558
1724630400000|2024-08-26 00:00:00|71141.2|71121.2|71139.2|71119.2|71181.1|71161.1|71079.5|71059.5|5460
1724634000000|2024-08-26 01:00:00|71139.1|71119.1|71173.8|71153.8|71205.5|71185.5|71091.2|71071.2|7192
1724637600000|2024-08-26 02:00:00|71173.7|71153.7|71201.7|71181.7|71221.4|71201.4|71153.7|71133.7|4837
1724641200000|2024-08-26 03:00:00|71201.2|71181.2|71229|71209|71260.2|71240.2|71179.6|71161.5|4418
1724644800000|2024-08-26 04:00:00|71228.9|71208.9|71238.8|71228.8|71250.4|71230.4|71208|71190.3|2819
1724648400000|2024-08-26 05:00:00|71238.7|71228.7|71205.7|71195.7|71250.8|71231.6|71201.9|71187.1|3444
1724652000000|2024-08-26 06:00:00|71205.8|71195.8|71206.9|71186.9|71219.4|71206.9|71169.2|71149.2|5726
1724655600000|2024-08-26 07:00:00|71208.3|71188.3|71210.7|71190.7|71223.3|71203.3|71169.8|71149.8|5386
1724659200000|2024-08-26 08:00:00|71210.9|71190.9|71194.9|71174.9|71221.2|71201.2|71170.5|71150.5|4628
1724662800000|2024-08-26 09:00:00|71195.1|71175.1|71193|71173|71208.1|71188.1|71161.2|71144.6|3913
1724666400000|2024-08-26 10:00:00|71193.1|71173.1|71188.3|71168.3|71214.4|71194.4|71176|71156|3699
1724670000000|2024-08-26 11:00:00|71188.4|71168.4|71233.4|71213.4|71242.4|71222.4|71182.6|71162.6|4220
1724673600000|2024-08-26 12:00:00|71233.3|71213.3|71228.7|71208.7|71260.1|71240.1|71225.8|71205.8|5338
1724677200000|2024-08-26 13:00:00|71228.6|71208.6|71253.1|71233.1|71259.8|71239.8|71223.1|71206.9|6933
1724680800000|2024-08-26 14:00:00|71249.7|71239.7|71207.7|71197.7|71259.3|71243.2|71206.3|71186.3|6519
1724684400000|2024-08-26 15:00:00|71207.8|71197.8|71243.3|71223.3|71258.9|71244|71207.4|71197.4|4889
1724688000000|2024-08-26 16:00:00|71243.4|71223.4|71241|71221|71258.3|71238.3|71224.1|71204.1|4056
1724691600000|2024-08-26 17:00:00|71241.5|71221.5|71240|71220|71244|71225.5|71225.4|71205.4|4674
1724695200000|2024-08-26 18:00:00|71239.9|71219.9|71250.9|71230.9|71257.8|71237.8|71237.7|71217.7|4169
1724698800000|2024-08-26 19:00:00|71251.2|71231.2|71255.9|71235.9|71257.5|71237.5|71248.5|71228.5|3536
1724702400000|2024-08-26 20:00:00|71255.8|71235.8|71262.3|71198.9|71262.4|71242.4|71237.3|71198.8|3357
1724706000000|2024-08-26 21:00:00|71261.9|71198.8|71268.6|71190.5|71274.9|71201.5|71259.4|71180.3|726
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71240.1|71205.6|71271.2|71220.5|71235.4|71184.4|1354
1724713200000|2024-08-26 23:00:00|71239|71205.8|71265|71245|71269.3|71249.3|71220.2|71200.1|2321
1724716800000|2024-08-27 00:00:00|71264.9|71244.9|71286.9|71266.9|71292.7|71272.7|71255.3|71235.3|3316
1724720400000|2024-08-27 01:00:00|71284.9|71264.9|71271.1|71251.1|71319.8|71299.8|71242.5|71227.4|5412
1724724000000|2024-08-27 02:00:00|71271|71251|71272.7|71252.7|71287.8|71271.7|71255|71237.2|3661
1724727600000|2024-08-27 03:00:00|71272.9|71252.9|71278.9|71258.9|71283.8|71268|71263.1|71244.4|2238
1724731200000|2024-08-27 04:00:00|71278.8|71258.8|71255.2|71235.2|71280|71264.7|71253.5|71233.5|1790
1724734800000|2024-08-27 05:00:00|71254.9|71234.9|71257.2|71237.2|71264.7|71244.7|71224.1|71204.1|3199
1724738400000|2024-08-27 06:00:00|71256.3|71236.3|71257.6|71237.6|71271|71256|71205.6|71185.6|4779
1724742000000|2024-08-27 07:00:00|71257.8|71237.8|71332.9|71312.9|71347.8|71327.8|71246.2|71228.3|5914
1724745600000|2024-08-27 08:00:00|71329.1|71319.1|71324.9|71304.9|71351.5|71335.1|71314.4|71294.4|4794
1724749200000|2024-08-27 09:00:00|71324.8|71304.8|71304.5|71284.5|71328.3|71308.3|71275.6|71255.6|4275
1724752800000|2024-08-27 10:00:00|71304.8|71284.8|71312.9|71292.9|71323.4|71304.5|71272.9|71252.9|4445
1724756400000|2024-08-27 11:00:00|71312.8|71292.8|71285.7|71265.7|71318.9|71298.9|71268.1|71252.3|4018
1724760000000|2024-08-27 12:00:00|71285.8|71265.8|71302.8|71282.8|71313|71293|71274.4|71256.2|4725
1724763600000|2024-08-27 13:00:00|71302.4|71282.4|71300|71280|71313.4|71293.6|71284|71264|5499
1724767200000|2024-08-27 14:00:00|71298.4|71278.4|71300.9|71280.9|71309.1|71289.1|71267.1|71247.1|6541
1724770800000|2024-08-27 15:00:00|71301|71281|71267.5|71247.5|71307.3|71287.3|71257.7|71238.7|5077
1724774400000|2024-08-27 16:00:00|71267.3|71247.3|71275|71255|71293|71273|71265.3|71245.3|3394
1724778000000|2024-08-27 17:00:00|71275.1|71255.1|71250|71240|71278.2|71258.2|71241.8|71227.3|3371
1724781600000|2024-08-27 18:00:00|71249.8|71239.8|71231|71211|71251.5|71241.5|71225.8|71207|3452
1724785200000|2024-08-27 19:00:00|71230.9|71210.9|71202.8|71182.8|71237.1|71217.1|71201.1|71181.1|3559
1724788800000|2024-08-27 20:00:00|71202.9|71182.9|71251.5|71173.5|71251.6|71207.6|71202.2|71173.4|4174
1724792400000|2024-08-27 21:00:00|71260.8|71173.1|71248.9|71173.8|71276.2|71175.3|71248.5|71156.2|1404
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71200.5|71180.5|71257|71193.5|71199.7|71165.4|1669
1724799600000|2024-08-27 23:00:00|71200.7|71180.7|71228.6|71208.6|71233.6|71213.6|71200.1|71173.9|1745
1724803200000|2024-08-28 00:00:00|71228.3|71208.3|71247.2|71237.2|71274.5|71254.5|71223|71203|2898
1724806800000|2024-08-28 01:00:00|71247.3|71237.3|71288.6|71268.6|71294.8|71279.5|71241|71221|4984
1724810400000|2024-08-28 02:00:00|71289.3|71269.3|71336.2|71326.2|71336.2|71326.2|71281.8|71267.6|4261
1724814000000|2024-08-28 03:00:00|71336.3|71326.3|71313.3|71303.3|71349.8|71334.5|71312|71296.8|2935
1724817600000|2024-08-28 04:00:00|71313.4|71303.4|71333.6|71313.6|71342.3|71322.3|71312.5|71300.3|1938
1724821200000|2024-08-28 05:00:00|71333.7|71313.7|71358|71348|71382.2|71362.2|71330.9|71310.9|4230
1724824800000|2024-08-28 06:00:00|71363.1|71343.1|71359.7|71339.7|71382.7|71369.4|71334.4|71319|4709
1724828400000|2024-08-28 07:00:00|71359.5|71339.5|71307.4|71287.4|71362.2|71343.3|71293.2|71279.6|5280
1724832000000|2024-08-28 08:00:00|71307.5|71287.5|71270.2|71260.2|71321.2|71305.5|71256.2|71241.2|4568
1724835600000|2024-08-28 09:00:00|71270.7|71260.7|71283.1|71263.1|71294.3|71277.5|71253.3|71233.6|4834
1724839200000|2024-08-28 10:00:00|71282.9|71262.9|71313|71303|71324.5|71308.5|71273.2|71259.4|3839
1724842800000|2024-08-28 11:00:00|71313.1|71303.1|71325.6|71305.6|71328.4|71308.4|71292.8|71273.4|3511
1724846400000|2024-08-28 12:00:00|71325.7|71305.7|71375.4|71355.4|71383.6|71371.2|71321.2|71301.2|4622
1724850000000|2024-08-28 13:00:00|71375.5|71355.5|71367|71347|71416.8|71404.1|71367|71347|5946
1724853600000|2024-08-28 14:00:00|71366.4|71346.4|71275.3|71255.3|71370.2|71350.2|71262|71242|6647
1724857200000|2024-08-28 15:00:00|71275.4|71255.4|71303.7|71293.7|71310.4|71294.1|71263.8|71244.4|5493
1724860800000|2024-08-28 16:00:00|71303.6|71293.6|71330.4|71310.4|71342.4|71325|71303.6|71290.2|4027
1724864400000|2024-08-28 17:00:00|71329.8|71309.8|71343.5|71323.5|71359.4|71339.4|71327|71307|4082
1724868000000|2024-08-28 18:00:00|71343.4|71323.4|71339.9|71319.9|71346.7|71330.2|71331.1|71311.1|3946
1724871600000|2024-08-28 19:00:00|71339.3|71319.3|71336.2|71316.2|71351.1|71334.5|71331|71311|4660
1724875200000|2024-08-28 20:00:00|71336.1|71316.1|71354.5|71305.2|71354.6|71322.7|71321|71299.3|4092
1724878800000|2024-08-28 21:00:00|71355.2|71305.3|71333.1|71299.7|71366.7|71310.8|71326.3|71269.3|1022
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|71299.8|71279.8|71341.4|71306.9|71298.7|71268.8|1528
1724886000000|2024-08-28 23:00:00|71299.9|71279.9|71318.2|71298.2|71319.3|71299.3|71294.1|71274.1|2030
1724889600000|2024-08-29 00:00:00|71318.1|71298.1|71299.3|71279.3|71319.9|71299.9|71285|71265|3476
1724893200000|2024-08-29 01:00:00|71299.1|71279.1|71307.2|71287.2|71333.9|71315.8|71295.8|71275.8|4089
1724896800000|2024-08-29 02:00:00|71307|71287|71287.8|71267.8|71318.2|71303.2|71257.9|71239.5|4399
1724900400000|2024-08-29 03:00:00|71287.5|71267.5|71168.1|71148.1|71296|71276|71164.9|71144.9|4651
1724904000000|2024-08-29 04:00:00|71167.7|71147.7|71153.1|71133.1|71181.5|71161.5|71110.8|71096.8|4100
1724907600000|2024-08-29 05:00:00|71152.9|71132.9|71073|71053|71189.7|71174.5|71029.7|71009.7|4801
1724911200000|2024-08-29 06:00:00|71073.2|71053.2|71054|71034|71121.5|71101.5|71027|71007|6541
1724914800000|2024-08-29 07:00:00|71051.1|71031.1|71090.8|71070.8|71130.3|71110.3|71048.5|71028.5|5885
1724918400000|2024-08-29 08:00:00|71090.9|71070.9|71072.6|71052.6|71156.1|71136.1|71066.8|71047.5|6886
1724922000000|2024-08-29 09:00:00|71072.4|71052.4|70926.7|70906.7|71077.2|71057.2|70880.8|70860.8|7092
1724925600000|2024-08-29 10:00:00|70926.9|70906.9|70873.5|70853.5|70969.8|70949.8|70855.6|70835.6|4812
1724929200000|2024-08-29 11:00:00|70873.3|70853.3|70919.2|70899.2|70927.9|70907.9|70865.8|70845.8|4601
1724932800000|2024-08-29 12:00:00|70919.1|70899.1|71005.1|70985.1|71028.8|71008.8|70913.4|70890.6|7293
1724936400000|2024-08-29 13:00:00|71004.8|70984.8|70945.8|70925.8|71031.4|71011.4|70934.7|70919.2|7959
1724940000000|2024-08-29 14:00:00|70945.9|70925.9|70949.7|70929.7|71014.2|70994.2|70907.6|70887.6|7040
1724943600000|2024-08-29 15:00:00|70950.1|70930.1|70949|70929|71008.5|70988.5|70933.9|70920.9|5535
1724947200000|2024-08-29 16:00:00|70949.1|70929.1|70970.8|70950.8|70981.6|70961.6|70935|70915|4109
1724950800000|2024-08-29 17:00:00|70970.7|70950.7|70937.9|70917.9|70978.2|70958.2|70932.9|70913.4|3864
1724954400000|2024-08-29 18:00:00|70937.8|70917.8|70943|70923|70950.1|70930.1|70918.9|70898.9|4180
1724958000000|2024-08-29 19:00:00|70943.3|70923.3|70973.9|70953.9|70978.8|70958.8|70943.3|70923.3|4653
1724961600000|2024-08-29 20:00:00|70973.5|70953.5|70969.7|70908.3|70973.8|70953.8|70950.3|70908.3|3916
1724965200000|2024-08-29 21:00:00|70970.6|70908.5|70943.4|70880.7|70984.1|70913.8|70938.8|70846.6|863
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70934.7|70903.3|70963.1|70928.2|70929.4|70872.1|1732
1724972400000|2024-08-29 23:00:00|70929.4|70909.4|70896.9|70876.9|70953.4|70925.6|70894.8|70866.4|3904
1724976000000|2024-08-30 00:00:00|70896.6|70876.6|70958.7|70938.7|70988.9|70968.9|70895.6|70875.6|4237
1724979600000|2024-08-30 01:00:00|70958.6|70938.6|70933.2|70913.2|70988.7|70968.7|70845.1|70825.1|7134
1724983200000|2024-08-30 02:00:00|70932.3|70912.3|70908.6|70888.6|70935.6|70915.6|70867.9|70847.9|5242
1724986800000|2024-08-30 03:00:00|70908.5|70888.5|70872.3|70852.3|70922.7|70902.7|70841.6|70821.6|4493
1724990400000|2024-08-30 04:00:00|70872.6|70852.6|70825.1|70805.1|70878.9|70858.9|70761.8|70741.8|5115
1724994000000|2024-08-30 05:00:00|70825.3|70805.3|70811.4|70791.4|70851.3|70831.3|70799|70779|4283
1724997600000|2024-08-30 06:00:00|70810.9|70790.9|70870|70850|70901.5|70881.5|70809.3|70789.3|6181
1725001200000|2024-08-30 07:00:00|70870.3|70850.3|70779.2|70759.2|70877.6|70857.6|70719.2|70699.2|6263
1725004800000|2024-08-30 08:00:00|70778.9|70758.9|70842.2|70822.2|70847|70827|70737.2|70717.2|5757
1725008400000|2024-08-30 09:00:00|70842.3|70822.3|70842.3|70822.3|70863.7|70843.7|70825.9|70805.9|2591
1723406400000|2024-08-11 20:00:00|71730|71604|71740.6|71614.6|71767|71641|71730|71604|21
1723410000000|2024-08-11 21:00:00|71740.4|71614.4|71785.7|71666.7|71792.2|71681.5|71732.8|71613.8|357
1723413600000|2024-08-11 22:00:00|71784.1|71665.1|71768.4|71712.3|71798.7|71741.8|71758.6|71639.6|8422
1723417200000|2024-08-11 23:00:00|71766.8|71711.9|71796.2|71776.2|71798.2|71778.2|71753.4|71710|5349
1723420800000|2024-08-12 00:00:00|71795.7|71775.7|71780.3|71760.3|71795.9|71775.9|71753.2|71733.2|4270
1723424400000|2024-08-12 01:00:00|71780.2|71760.2|71778.3|71758.3|71791.2|71771.2|71739.3|71719.3|4921
1723428000000|2024-08-12 02:00:00|71778.4|71758.4|71772.4|71752.4|71782|71762|71744.9|71724.9|3682
1723431600000|2024-08-12 03:00:00|71772.5|71752.5|71844.3|71824.3|71860.1|71844.8|71771.2|71751.2|3473
1723435200000|2024-08-12 04:00:00|71844.4|71824.4|71846.4|71826.4|71848|71828|71830.3|71810.3|2379
1723438800000|2024-08-12 05:00:00|71846.5|71826.5|71857.7|71837.7|71866.8|71846.8|71802.8|71782.8|3469
1723442400000|2024-08-12 06:00:00|71857|71837|71838.2|71818.2|71859.3|71839.3|71817.7|71797.7|3986
1723446000000|2024-08-12 07:00:00|71839|71819|71818.2|71798.2|71845|71825|71804.5|71787.4|3937
1723449600000|2024-08-12 08:00:00|71817.4|71797.4|71848.9|71828.9|71857.7|71837.7|71808.1|71788.1|3291
1723453200000|2024-08-12 09:00:00|71849|71829|71814.5|71794.5|71859.1|71839.1|71811.7|71791.7|2834
1723456800000|2024-08-12 10:00:00|71814.4|71794.4|71821.1|71801.1|71828.4|71808.4|71810.3|71794.3|2127
1723460400000|2024-08-12 11:00:00|71821.2|71801.2|71835.7|71815.7|71849.4|71829.4|71817.1|71797.1|2659
1723464000000|2024-08-12 12:00:00|71835.9|71815.9|71831.7|71811.7|71839.8|71819.8|71815.2|71795.2|3280
1723467600000|2024-08-12 13:00:00|71831.2|71811.2|71796.7|71776.7|71839.5|71819.5|71783.7|71763.7|5653
1723471200000|2024-08-12 14:00:00|71796.5|71776.5|71841.6|71831.6|71849.1|71834.9|71790|71773.9|5444
1723474800000|2024-08-12 15:00:00|71841.8|71831.8|71807.9|71797.9|71848|71832.3|71798.3|71778.8|5673
1723478400000|2024-08-12 16:00:00|71813.2|71793.2|71804.8|71784.8|71820.2|71803.2|71783.8|71765.7|4610
1723482000000|2024-08-12 17:00:00|71805|71785|71798.9|71778.9|71811.8|71791.8|71786.8|71766.8|3646
1723485600000|2024-08-12 18:00:00|71798.5|71778.5|71800.8|71780.8|71804.2|71784.2|71784.9|71764.9|4046
1723489200000|2024-08-12 19:00:00|71800.7|71780.7|71790.5|71770.5|71800.9|71780.9|71781.8|71761.8|3999
1723492800000|2024-08-12 20:00:00|71790.4|71770.4|71801.4|71767.5|71801.4|71776.6|71785.8|71765.8|2669
1723496400000|2024-08-12 21:00:00|71801.5|71766.2|71804.2|71772.1|71807.1|71776.4|71794.6|71763.1|854
1723500000000|2024-08-12 22:00:00|71804.1|71772.5|71806.1|71768|71821.5|71780.5|71790.2|71766.9|1553
1723503600000|2024-08-12 23:00:00|71804.8|71768.8|71791.1|71771.1|71822.1|71777.3|71786.9|71766.9|1939
1723507200000|2024-08-13 00:00:00|71791.9|71771.9|71808.8|71788.8|71818.7|71798.7|71790.8|71770.8|3311
1723510800000|2024-08-13 01:00:00|71809.1|71789.1|71819.8|71809.8|71834.2|71815.1|71791.4|71771.4|5184
1723514400000|2024-08-13 02:00:00|71819.6|71809.6|71825.3|71805.3|71842|71824.3|71818|71798.3|3631
1723518000000|2024-08-13 03:00:00|71825.4|71805.4|71810.9|71790.9|71825.4|71810|71796.4|71776.4|2754
1723521600000|2024-08-13 04:00:00|71811|71791|71805.5|71785.5|71821.8|71801.8|71795.7|71775.7|2393
1723525200000|2024-08-13 05:00:00|71805.6|71785.6|71738.9|71718.9|71810.2|71790.2|71736.2|71716.2|3102
1723528800000|2024-08-13 06:00:00|71738.6|71718.6|71750.2|71730.2|71786|71766|71717.4|71697.4|5172
1723532400000|2024-08-13 07:00:00|71750.1|71730.1|71741.5|71721.5|71776.4|71756.4|71724.3|71704.3|4476
1723536000000|2024-08-13 08:00:00|71741.6|71721.6|71724.2|71704.2|71753.4|71733.4|71692.8|71672.8|4643
1723539600000|2024-08-13 09:00:00|71724.5|71704.5|71713.6|71693.6|71744.2|71724.2|71705|71685|3466
1723543200000|2024-08-13 10:00:00|71713|71693|71678.8|71658.8|71724.8|71704.8|71667.2|71647.2|3424
1723546800000|2024-08-13 11:00:00|71679.3|71659.3|71664.5|71644.5|71690|71671.8|71631.2|71611.2|3445
1723550400000|2024-08-13 12:00:00|71664.8|71644.8|71622.3|71602.3|71701.6|71681.6|71613.5|71593.5|5541
1723554000000|2024-08-13 13:00:00|71621.4|71601.4|71570.6|71550.6|71650.5|71630.5|71544.8|71524.8|7765
1723557600000|2024-08-13 14:00:00|71571.1|71551.1|71574.7|71554.7|71612|71592|71540.7|71520.7|6337
1723561200000|2024-08-13 15:00:00|71574.8|71554.8|71606.8|71586.8|71622.1|71602.1|71565.5|71545.5|4782
1723564800000|2024-08-13 16:00:00|71606.7|71586.7|71536.5|71516.5|71606.7|71586.7|71531.9|71511.9|4893
1723568400000|2024-08-13 17:00:00|71536.4|71516.4|71524.1|71504.1|71555.7|71535.7|71523.1|71503.1|3975
1723572000000|2024-08-13 18:00:00|71523.7|71503.7|71482.8|71462.8|71528.3|71508.3|71463.2|71443.2|4285
1723575600000|2024-08-13 19:00:00|71482.9|71462.9|71492.3|71472.3|71498.7|71478.7|71461.6|71441.6|6738
1723579200000|2024-08-13 20:00:00|71492.2|71472.2|71513.6|71444.7|71516.9|71496.9|71490.1|71444.7|3886
1723582800000|2024-08-13 21:00:00|71514.1|71444.5|71520|71464.1|71531.1|71466.3|71513.1|71444|1197
1723586400000|2024-08-13 22:00:00|71531.5|71469.1|71501|71454.8|71533.1|71474.2|71494.7|71448.5|1806
1723590000000|2024-08-13 23:00:00|71501.4|71454.1|71500.8|71480.8|71502.9|71481.3|71473.4|71446.9|3110
1723593600000|2024-08-14 00:00:00|71500.5|71480.5|71519.9|71499.9|71546.3|71526.3|71491.3|71471.3|3859
1723597200000|2024-08-14 01:00:00|71520|71500|71523.8|71503.8|71537.9|71517.9|71438.5|71418.5|6446
1723600800000|2024-08-14 02:00:00|71523.9|71503.9|71490.2|71470.2|71534.2|71514.2|71434.6|71414.6|6332
1723604400000|2024-08-14 03:00:00|71490.3|71470.3|71515.7|71495.7|71539.7|71519.7|71486.8|71466.8|4676
1723608000000|2024-08-14 04:00:00|71515.9|71495.9|71486|71466|71536.5|71516.5|71478.1|71458.1|3411
1723611600000|2024-08-14 05:00:00|71486.1|71466.1|71496.8|71476.8|71510.7|71490.7|71474.2|71454.6|3970
1723615200000|2024-08-14 06:00:00|71495.5|71475.5|71498.6|71478.6|71518.4|71498.4|71467.6|71447.6|5383
1723618800000|2024-08-14 07:00:00|71498.5|71478.5|71484.1|71464.1|71513|71493|71450.2|71430.2|4873
1723622400000|2024-08-14 08:00:00|71483.9|71463.9|71482.5|71462.5|71508.6|71488.6|71474.5|71454.5|4258
1723626000000|2024-08-14 09:00:00|71482.3|71462.3|71419.5|71399.5|71483.5|71463.5|71407.1|71387.1|3293
1723629600000|2024-08-14 10:00:00|71419|71399|71368.9|71348.9|71431.7|71411.7|71361.7|71341.7|3083
1723633200000|2024-08-14 11:00:00|71369.1|71349.1|71346.5|71326.5|71396.3|71376.3|71343.1|71323.1|3342
1723636800000|2024-08-14 12:00:00|71346.4|71326.4|71448|71428|71490.7|71468.3|71320.7|71278.9|7742
1723640400000|2024-08-14 13:00:00|71450.1|71430.1|71347|71327|71456.4|71436.4|71327.5|71307.5|8474
1723644000000|2024-08-14 14:00:00|71347.8|71327.8|71346.8|71326.8|71382.9|71362.9|71329|71309|7605
1723647600000|2024-08-14 15:00:00|71348.9|71328.9|71378.5|71358.5|71412.5|71392.5|71348.7|71328.7|5244
1723651200000|2024-08-14 16:00:00|71378.4|71358.4|71423.1|71403.1|71431.3|71411.3|71375.8|71355.8|4308
1723654800000|2024-08-14 17:00:00|71422.7|71402.7|71465.7|71445.7|71483.6|71463.6|71418.6|71398.6|3596
1723658400000|2024-08-14 18:00:00|71463.5|71443.5|71457.1|71437.1|71480.9|71460.9|71451.2|71431.2|4804
1723662000000|2024-08-14 19:00:00|71457|71437|71484.4|71464.4|71485|71465|71450.3|71430.3|6188
1723665600000|2024-08-14 20:00:00|71484.1|71464.1|71489.3|71454.3|71489.3|71465.7|71464.3|71444.3|3022
1723669200000|2024-08-14 21:00:00|71488.8|71454.1|71479.2|71411.2|71502.9|71454.1|71470.6|71394.4|454
1723672800000|2024-08-14 22:00:00|71487.2|71405.2|71482.3|71427.3|71487.2|71428.8|71472.4|71401.8|2889
1723676400000|2024-08-14 23:00:00|71480.7|71429.6|71487.6|71467.6|71503.8|71477|71468.8|71426.5|4252
1723680000000|2024-08-15 00:00:00|71487.7|71467.7|71502.3|71482.3|71506.7|71486.7|71470|71450|3272
1723683600000|2024-08-15 01:00:00|71502.5|71482.5|71601.5|71581.5|71630.8|71610.8|71499.1|71479.1|6188
1723687200000|2024-08-15 02:00:00|71602|71582|71586|71566|71624.9|71604.9|71557.2|71537.2|5369
1723690800000|2024-08-15 03:00:00|71584.8|71564.8|71569|71549|71588.4|71574.1|71554|71535.1|3247
1723694400000|2024-08-15 04:00:00|71568.9|71548.9|71533.5|71513.5|71570.8|71554.1|71514.8|71494.8|2431
1723698000000|2024-08-15 05:00:00|71533.4|71513.4|71531.9|71511.9|71552.6|71532.6|71510.7|71493.9|3492
1723701600000|2024-08-15 06:00:00|71532.3|71512.3|71562.3|71542.3|71592.3|71572.3|71531.3|71511.3|3954
1723705200000|2024-08-15 07:00:00|71564.2|71544.2|71587.9|71567.9|71599|71582.5|71556.9|71538.4|3380
1723708800000|2024-08-15 08:00:00|71588.3|71568.3|71614.3|71594.3|71630.2|71614.4|71588.3|71568.3|3722
1723712400000|2024-08-15 09:00:00|71614.2|71594.2|71616.9|71596.9|71629.7|71609.7|71594.4|71574.4|2870
1723716000000|2024-08-15 10:00:00|71617.1|71597.1|71612.5|71592.5|71627.4|71607.4|71590.8|71570.8|2478
1723719600000|2024-08-15 11:00:00|71612.6|71592.6|71606.6|71586.6|71633.3|71613.3|71602|71582|2338
1723723200000|2024-08-15 12:00:00|71606.5|71586.5|71798.8|71778.8|71842.6|71822.6|71577.9|71557.9|6687
1723726800000|2024-08-15 13:00:00|71798.6|71778.6|71826.5|71806.5|71840.7|71820.7|71739.7|71719.7|8959
1723730400000|2024-08-15 14:00:00|71826.7|71806.7|71815|71795|71831.5|71811.5|71752.8|71732.8|6706
1723734000000|2024-08-15 15:00:00|71814.5|71794.5|71778.3|71758.3|71821.5|71801.5|71767.4|71747.4|5525
1723737600000|2024-08-15 16:00:00|71777.5|71757.5|71813.1|71793.1|71817|71797|71754.6|71734.6|3996
1723741200000|2024-08-15 17:00:00|71812.9|71792.9|71851.6|71831.6|71854.9|71834.9|71806.7|71786.7|3176
1723744800000|2024-08-15 18:00:00|71851.2|71831.2|71832.3|71812.3|71856.2|71836.2|71821.1|71801.1|3247
1723748400000|2024-08-15 19:00:00|71832.1|71812.1|71831.5|71811.5|71836.9|71816.9|71819.4|71799.4|4451
1723752000000|2024-08-15 20:00:00|71831.6|71811.6|71825.4|71765.9|71848.8|71828.8|71814.5|71765.3|2790
1723755600000|2024-08-15 21:00:00|71824|71760|71842.7|71786.6|71846.7|71806.4|71814|71741.6|1193
1723759200000|2024-08-15 22:00:00|71842.6|71786.9|71822.4|71802.4|71847.1|71812.8|71822.2|71777|3620
1723762800000|2024-08-15 23:00:00|71822.3|71802.3|71833.3|71813.3|71839.5|71819.5|71815.9|71791.7|3057
1723766400000|2024-08-16 00:00:00|71833|71813|71813.3|71793.3|71848.3|71828.3|71803.4|71783.4|5118
1723770000000|2024-08-16 01:00:00|71813.2|71793.2|71794.1|71774.1|71848.1|71828.1|71788.6|71768.6|5945
1723773600000|2024-08-16 02:00:00|71794.2|71774.2|71758|71738|71799.3|71782.1|71731.1|71716.1|4955
1723777200000|2024-08-16 03:00:00|71757.9|71737.9|71782.3|71772.3|71787.4|71774.1|71752.4|71736.9|3198
1723780800000|2024-08-16 04:00:00|71782.4|71772.4|71757.5|71747.5|71795.5|71775.5|71755.4|71740.5|2007
1723784400000|2024-08-16 05:00:00|71757.4|71747.4|71770.1|71750.1|71782.1|71763.5|71751.3|71732.9|3390
1723788000000|2024-08-16 06:00:00|71770|71750|71800.1|71790.1|71811.6|71793.7|71762.4|71742.4|3964
1723791600000|2024-08-16 07:00:00|71800|71790|71763.4|71753.4|71801.2|71790|71761.8|71746|3523
1723795200000|2024-08-16 08:00:00|71763.2|71753.2|71737.6|71717.6|71782.2|71766.7|71710.6|71692.2|4468
1723798800000|2024-08-16 09:00:00|71737.7|71717.7|71710.5|71690.5|71739.8|71719.8|71689.1|71669.1|3742
1723802400000|2024-08-16 10:00:00|71710.6|71690.6|71710.4|71690.4|71728.8|71708.8|71696.2|71676.2|3042
1723806000000|2024-08-16 11:00:00|71710.3|71690.3|71688.5|71668.5|71715.1|71695.1|71660.1|71640.1|4394
1723809600000|2024-08-16 12:00:00|71688.7|71668.7|71669|71649|71707.3|71687.3|71661.7|71641.7|5329
1723813200000|2024-08-16 13:00:00|71669.1|71649.1|71709|71644.8|71709|71686.6|71652.7|71632.7|7403
1723816800000|2024-08-16 14:00:00|71690|71648.9|71719.9|71699.9|71769.1|71749.1|71684.8|71648.9|7249
1723820400000|2024-08-16 15:00:00|71717.5|71697.5|71710.5|71690.5|71757.9|71737.9|71699.6|71681.2|5500
1723824000000|2024-08-16 16:00:00|71711.4|71691.4|71697.6|71677.6|71714.5|71694.5|71695.6|71675.6|4750
1723827600000|2024-08-16 17:00:00|71697.4|71677.4|71654.5|71634.5|71697.9|71677.9|71649.1|71629.1|6406
1723831200000|2024-08-16 18:00:00|71654.6|71634.6|71640.3|71620.3|71660|71640|71637.4|71617.4|5246
1723834800000|2024-08-16 19:00:00|71640.1|71620.1|71619.4|71599.4|71645|71625|71618.2|71598.2|5494
1723838400000|2024-08-16 20:00:00|71619.2|71599.2|71687.8|71579.3|71713.7|71634.4|71614.1|71566.5|4834
1724011200000|2024-08-18 20:00:00|71678.9|71552.9|71673.2|71557.9|71690.9|71598.7|71620.7|71550.1|25
1724014800000|2024-08-18 21:00:00|71620.9|71598.9|71649.9|71585.8|71673.4|71599.9|71619.9|71553.2|998
1724018400000|2024-08-18 22:00:00|71650.2|71583.8|71651|71613|71669.1|71616.7|71618.5|71553.9|4370
1724022000000|2024-08-18 23:00:00|71651.1|71612.3|71650.3|71630.3|71654.9|71634.9|71638.3|71611.5|2764
1724025600000|2024-08-19 00:00:00|71649.9|71629.9|71592.1|71572.1|71656|71636|71575.2|71555.2|4144
1724029200000|2024-08-19 01:00:00|71591.7|71571.7|71485.9|71465.9|71597.9|71577.9|71448.1|71428.1|7150
1724032800000|2024-08-19 02:00:00|71486.1|71466.1|71514.3|71494.3|71575.8|71555.8|71484.6|71464.6|5292
1724036400000|2024-08-19 03:00:00|71514.2|71494.2|71465.5|71445.5|71530.1|71514.8|71432.2|71412.2|6054
1724040000000|2024-08-19 04:00:00|71468.2|71448.2|71432.9|71412.9|71477|71457|71409.1|71389.1|4321
1724043600000|2024-08-19 05:00:00|71432.8|71412.8|71299|71279|71440.1|71420.1|71286.8|71266.8|6338
1724047200000|2024-08-19 06:00:00|71299.9|71279.9|71419.8|71399.8|71422.3|71402.3|71298.8|71278.8|6752
1724050800000|2024-08-19 07:00:00|71419.6|71399.6|71399.1|71379.1|71451.1|71431.1|71320.3|71300.3|6281
1724054400000|2024-08-19 08:00:00|71399.5|71379.5|71391.3|71371.3|71403|71383|71341.4|71321.4|5217
1724058000000|2024-08-19 09:00:00|71391.6|71371.6|71432.9|71412.9|71437.1|71417.1|71377.2|71357.2|3856
1724061600000|2024-08-19 10:00:00|71432.8|71412.8|71412|71392|71470|71450|71390|71370|4342
1724065200000|2024-08-19 11:00:00|71412.1|71392.1|71380.9|71360.9|71419.9|71399.9|71376.1|71356.1|3855
1724068800000|2024-08-19 12:00:00|71380.8|71360.8|71414.4|71394.4|71431.9|71411.9|71366.6|71346.6|3901
1724072400000|2024-08-19 13:00:00|71414.2|71394.2|71407.9|71387.9|71458.5|71438.5|71406.4|71386.4|5920
1724076000000|2024-08-19 14:00:00|71408.2|71388.2|71365.3|71345.3|71413.8|71393.8|71321.3|71301.3|6854
1724079600000|2024-08-19 15:00:00|71365.7|71345.7|71367.4|71347.4|71420.4|71400.4|71347.4|71327.4|5450
1724083200000|2024-08-19 16:00:00|71367.6|71347.6|71363.2|71343.2|71395.8|71375.8|71359.2|71339.2|3895
1724086800000|2024-08-19 17:00:00|71362.7|71342.7|71331.6|71311.6|71379.2|71359.2|71325.4|71305.4|3643
1724090400000|2024-08-19 18:00:00|71331.8|71311.8|71313.3|71293.3|71338.7|71318.7|71310.2|71290.2|4237
1724094000000|2024-08-19 19:00:00|71313.2|71293.2|71319.4|71299.4|71322.4|71302.4|71307.1|71287.1|4060
1724097600000|2024-08-19 20:00:00|71319.2|71299.2|71370.1|71299.8|71370.3|71329.3|71318.3|71298.3|3752
1724101200000|2024-08-19 21:00:00|71370.9|71299.3|71378.7|71301.8|71390.4|71319.8|71369|71268.3|1567
1724104800000|2024-08-19 22:00:00|71380.1|71294.3|71337.7|71288.6|71384.6|71318.2|71306.6|71280.7|3482
1724108400000|2024-08-19 23:00:00|71336|71290.3|71310.7|71290.7|71351.3|71325.9|71307.2|71287.2|4583
1724112000000|2024-08-20 00:00:00|71310.9|71290.9|71307|71287|71363.9|71343.9|71297.5|71277.5|4821
1724115600000|2024-08-20 01:00:00|71304.8|71284.8|71308.5|71288.5|71342.6|71322.6|71211.7|71191.7|7868
1724119200000|2024-08-20 02:00:00|71308.6|71288.6|71459|71439|71481.6|71461.6|71301.2|71281.2|6547
1724122800000|2024-08-20 03:00:00|71458.9|71438.9|71447.1|71427.1|71472.5|71452.5|71394.2|71374.2|5227
1724126400000|2024-08-20 04:00:00|71444.4|71424.4|71454.6|71434.6|71459|71439|71413.7|71393.7|3559
1724130000000|2024-08-20 05:00:00|71454.7|71434.7|71464.9|71444.9|71468.4|71450.7|71431|71411|4163
1724133600000|2024-08-20 06:00:00|71465|71445|71435.3|71415.3|71474.4|71454.8|71408.8|71388.8|5092
1724137200000|2024-08-20 07:00:00|71435|71415|71400.8|71380.8|71466.2|71446.2|71390.9|71370.9|6081
1724140800000|2024-08-20 08:00:00|71400.4|71380.4|71407.6|71387.6|71428.2|71408.2|71322|71302|6330
1724144400000|2024-08-20 09:00:00|71408.2|71388.2|71426.7|71406.7|71433.9|71413.9|71380.3|71360.3|4169
1724148000000|2024-08-20 10:00:00|71427.1|71407.1|71440.6|71420.6|71452.9|71432.9|71424|71404|3979
1724151600000|2024-08-20 11:00:00|71440.5|71420.5|71425.4|71405.4|71456.2|71436.2|71417.2|71397.2|3235
1724155200000|2024-08-20 12:00:00|71425.6|71405.6|71373.1|71353.1|71430.9|71411.6|71362.6|71342.6|5106
1724158800000|2024-08-20 13:00:00|71373.6|71353.6|71309.1|71299.1|71374.2|71359.1|71308.7|71293.5|6541
1724162400000|2024-08-20 14:00:00|71309.3|71299.3|71286.7|71266.7|71368.2|71348.2|71276.1|71258.6|7174
1724166000000|2024-08-20 15:00:00|71286.9|71266.9|71315.7|71295.7|71340.5|71320.5|71286.8|71266.8|5892
1724169600000|2024-08-20 16:00:00|71314.6|71294.6|71244.3|71224.3|71327.4|71312.2|71233.7|71218|4798
1724173200000|2024-08-20 17:00:00|71244|71224|71240.8|71220.8|71263.1|71243.1|71232.1|71213.2|3596
1724176800000|2024-08-20 18:00:00|71241.1|71221.1|71205.2|71185.2|71244.3|71224.3|71196|71176|3851
1724180400000|2024-08-20 19:00:00|71205.1|71185.1|71168.1|71148.1|71206|71186|71166.4|71146.4|3724
1724184000000|2024-08-20 20:00:00|71168|71148|71216.5|71143.6|71230.9|71165.7|71167.8|71138.5|2635
1724187600000|2024-08-20 21:00:00|71207.8|71149.9|71193.1|71145.7|71250.8|71154.4|71188.5|71117.3|1189
1724191200000|2024-08-20 22:00:00|71196|71146.5|71185.7|71153.5|71252.1|71158|71184.2|71125.2|1199
1724194800000|2024-08-20 23:00:00|71185.3|71153.8|71152.4|71132.4|71190.4|71162.6|71138.6|71107.9|2922
1724198400000|2024-08-21 00:00:00|71152.5|71132.5|71204.7|71184.7|71226.3|71206.3|71137.1|71117.1|4996
1724202000000|2024-08-21 01:00:00|71204.6|71184.6|71284.7|71264.7|71302.1|71282.1|71174.9|71154.9|7553
1724205600000|2024-08-21 02:00:00|71284.1|71264.1|71294.1|71284.1|71302.3|71287.2|71253.7|71233.7|5115
1724209200000|2024-08-21 03:00:00|71294.2|71284.2|71300.7|71280.7|71335.9|71315.9|71290.2|71270.2|4431
1724212800000|2024-08-21 04:00:00|71300.5|71280.5|71287.9|71267.9|71314.2|71298.3|71287.7|71267.7|2840
1724216400000|2024-08-21 05:00:00|71288.7|71268.7|71300.2|71280.2|71314.1|71298.7|71275.8|71255.8|3725
1724220000000|2024-08-21 06:00:00|71300.4|71280.4|71318.5|71298.5|71338.1|71318.1|71291.3|71271.3|4779
1724223600000|2024-08-21 07:00:00|71318.6|71298.6|71347.6|71327.6|71361.3|71341.3|71272.3|71257|5399
1724227200000|2024-08-21 08:00:00|71347.5|71327.5|71320.5|71300.5|71349.1|71329.1|71279.9|71259.9|4485
1724230800000|2024-08-21 09:00:00|71320.8|71300.8|71333.2|71313.2|71347|71330.4|71306.4|71286.4|3765
1724234400000|2024-08-21 10:00:00|71333.3|71313.3|71343.2|71323.2|71344.7|71331.5|71320.7|71300.7|2848
1724238000000|2024-08-21 11:00:00|71343|71323|71322.8|71302.8|71343|71324.4|71315.9|71300.7|3339
1724241600000|2024-08-21 12:00:00|71322.6|71302.6|71283|71273|71322.6|71308.7|71278.3|71262.7|4320
1724245200000|2024-08-21 13:00:00|71281.7|71271.7|71321.3|71301.3|71337.7|71317.7|71273.4|71257.7|5546
1724248800000|2024-08-21 14:00:00|71321.9|71301.9|71343|71323|71405.8|71385.8|71285.6|71265.6|11423
1724252400000|2024-08-21 15:00:00|71342.2|71322.2|71283.4|71263.4|71349.1|71333.7|71251.5|71231.5|7477
1724256000000|2024-08-21 16:00:00|71283.6|71263.6|71282.5|71262.5|71300.5|71280.5|71274.7|71254.7|5267
1724259600000|2024-08-21 17:00:00|71282.1|71262.1|71258.3|71238.3|71282.1|71262.1|71242.8|71222.8|4424
1724263200000|2024-08-21 18:00:00|71257|71237|71233.1|71213.1|71258.3|71238.3|71182.9|71162.9|6260
1724266800000|2024-08-21 19:00:00|71233|71213|71270.2|71250.2|71276.7|71256.7|71232.7|71212.7|5312
1724270400000|2024-08-21 20:00:00|71270.4|71250.4|71366.4|71287.7|71366.4|71320.1|71267.7|71247.7|3791
1724274000000|2024-08-21 21:00:00|71366.5|71287.6|71342.1|71282.9|71378.9|71288.2|71342.1|71261.3|920
1724277600000|2024-08-21 22:00:00|71343.2|71284|71300.4|71280.4|71366.4|71312.7|71299.8|71257.9|2690
1724281200000|2024-08-21 23:00:00|71300.2|71280.2|71315.9|71295.9|71323.2|71303.2|71282.4|71262.4|2664
1724284800000|2024-08-22 00:00:00|71316.2|71296.2|71292.9|71272.9|71319|71299|71268.3|71248.3|4111
1724288400000|2024-08-22 01:00:00|71293.2|71273.2|71337|71317|71348.6|71328.6|71266.7|71246.7|5629
1724292000000|2024-08-22 02:00:00|71337.1|71317.1|71330.9|71310.9|71356|71341.3|71321|71307.4|4204
1724295600000|2024-08-22 03:00:00|71325.9|71315.9|71290.4|71280.4|71326.5|71316.5|71280.2|71260.5|3392
1724299200000|2024-08-22 04:00:00|71290.3|71280.3|71311.7|71291.7|71320.3|71306.6|71277.4|71257.4|3382
1724302800000|2024-08-22 05:00:00|71311.8|71291.8|71307.9|71297.9|71317|71304.2|71274.8|71256.3|3414
1724306400000|2024-08-22 06:00:00|71306.8|71296.8|71306.3|71296.3|71323.3|71303.5|71284.2|71265.9|4219
1724310000000|2024-08-22 07:00:00|71306.5|71296.5|71324.9|71304.9|71347.8|71327.8|71293.9|71275.6|5183
1724313600000|2024-08-22 08:00:00|71324.2|71304.2|71392|71372|71403.4|71388.4|71320.9|71300.9|4452
1724317200000|2024-08-22 09:00:00|71391.7|71371.7|71369.9|71349.9|71395.6|71380.1|71357|71337|3797
1724320800000|2024-08-22 10:00:00|71370.6|71350.6|71368.5|71348.5|71398.4|71382|71357|71339.3|3601
1724324400000|2024-08-22 11:00:00|71369.1|71349.1|71394.3|71374.3|71408.9|71388.9|71358.1|71344.7|3558
1724328000000|2024-08-22 12:00:00|71393.8|71373.8|71393.3|71373.3|71448.3|71428.3|71384.1|71370.8|5431
1724331600000|2024-08-22 13:00:00|71392.8|71372.8|71429.1|71409.1|71453.4|71433.4|71372.5|71352.6|7347
1724335200000|2024-08-22 14:00:00|71429.2|71409.2|71459.7|71439.7|71475.1|71459.3|71429.2|71409.2|6622
1724338800000|2024-08-22 15:00:00|71460.1|71440.1|71487.4|71467.4|71496.1|71480|71454.2|71439.9|5589
1724342400000|2024-08-22 16:00:00|71487.7|71467.7|71489.6|71479.6|71496|71480.5|71477|71461.1|3433
1724346000000|2024-08-22 17:00:00|71489.9|71479.9|71488.3|71478.3|71503.6|71487.8|71483.4|71466.8|3270
1724349600000|2024-08-22 18:00:00|71488.4|71478.4|71473.2|71453.2|71493.1|71479.6|71471|71451|5037
1724353200000|2024-08-22 19:00:00|71473.3|71453.3|71484.9|71464.9|71486.4|71466.4|71464.4|71446.2|4391
1724356800000|2024-08-22 20:00:00|71485.5|71465.5|71493.6|71446.4|71493.6|71468.2|71470.6|71446.2|3059
1724360400000|2024-08-22 21:00:00|71492.7|71446.3|71497.7|71447.5|71510.7|71454.4|71492.3|71431.7|745
1724364000000|2024-08-22 22:00:00|71498.3|71446.9|71473.1|71442|71501.8|71449.1|71463.3|71429.8|2822
1724367600000|2024-08-22 23:00:00|71467.3|71447.3|71470.2|71450.2|71482.7|71452.2|71453.5|71433.5|2138
1724371200000|2024-08-23 00:00:00|71469.9|71449.9|71460.6|71440.6|71473.7|71453.7|71431.7|71411.7|4304
1724374800000|2024-08-23 01:00:00|71458.9|71438.9|71426.3|71406.3|71498.4|71478.4|71415.4|71396.4|5495
1724378400000|2024-08-23 02:00:00|71426.2|71406.2|71427.4|71417.4|71446|71430.7|71413.7|71393.7|4483
1724382000000|2024-08-23 03:00:00|71427.1|71417.1|71386.6|71366.6|71434.3|71422|71364.6|71350.5|4049
1724385600000|2024-08-23 04:00:00|71386.7|71366.7|71402.8|71382.8|71409.4|71394.1|71375.6|71355.6|3170
1724389200000|2024-08-23 05:00:00|71402.7|71382.7|71404.5|71384.5|71408.5|71388.5|71379.7|71359.7|3299
1724392800000|2024-08-23 06:00:00|71404.6|71384.6|71368.9|71348.9|71404.6|71387.2|71339.9|71319.9|4191
1724396400000|2024-08-23 07:00:00|71369.1|71349.1|71395.1|71375.1|71408.5|71393.3|71350|71334.9|4960
1724400000000|2024-08-23 08:00:00|71394.9|71374.9|71379.6|71369.6|71404.4|71392.5|71371|71351|4269
1724403600000|2024-08-23 09:00:00|71379.4|71369.4|71400.2|71380.2|71406|71390.5|71379.4|71364.3|4049
1724407200000|2024-08-23 10:00:00|71400.1|71380.1|71402|71382|71405.3|71391.3|71376.9|71356.9|3926
1724410800000|2024-08-23 11:00:00|71402.2|71382.2|71419.9|71399.9|71423.4|71405.1|71397.8|71377.8|3538
1724414400000|2024-08-23 12:00:00|71420|71400|71412.9|71392.9|71434.9|71414.9|71404.9|71386.6|4498
1724418000000|2024-08-23 13:00:00|71413.4|71393.4|71437.6|71402.2|71440.9|71420.9|71391.7|71371.7|6250
1724421600000|2024-08-23 14:00:00|71440.4|71400.7|71267.4|71247.4|71440.4|71415.2|71211.1|71191.1|11361
1724425200000|2024-08-23 15:00:00|71267.2|71247.2|71223.3|71203.3|71280.1|71260.1|71162.5|71142.5|9051
1724428800000|2024-08-23 16:00:00|71222.8|71202.8|71235.6|71215.6|71248.2|71228.2|71208.7|71188.7|6514
1724432400000|2024-08-23 17:00:00|71235.1|71215.1|71165.3|71145.3|71237|71217|71160.6|71140.6|5668
1724436000000|2024-08-23 18:00:00|71165.2|71145.2|71176|71156|71181.2|71161.2|71142|71122|5473
1724439600000|2024-08-23 19:00:00|71175.8|71155.8|71163.5|71143.5|71177|71157|71159.2|71139.2|5296
1724443200000|2024-08-23 20:00:00|71163.4|71143.4|71182.2|71162.2|71238.3|71166.6|71154.1|71133.4|2069
1724616000000|2024-08-25 20:00:00|71269|71143|71265.5|71146.5|71269.2|71151|71261|71142.6|24
1724619600000|2024-08-25 21:00:00|71182.7|71130.3|71203.4|71131.1|71243.4|71149.6|71182.7|71101.1|1545
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71169.2|71129.7|71234.6|71181.6|71166.5|71115.1|3512
1724626800000|2024-08-25 23:00:00|71169.1|71130.4|71141.1|71121.1|71171.7|71146.9|71139.1|71119.1|2558
1724630400000|2024-08-26 00:00:00|71141.2|71121.2|71139.2|71119.2|71181.1|71161.1|71079.5|71059.5|5460
1724634000000|2024-08-26 01:00:00|71139.1|71119.1|71173.8|71153.8|71205.5|71185.5|71091.2|71071.2|7192
1724637600000|2024-08-26 02:00:00|71173.7|71153.7|71201.7|71181.7|71221.4|71201.4|71153.7|71133.7|4837
1724641200000|2024-08-26 03:00:00|71201.2|71181.2|71229|71209|71260.2|71240.2|71179.6|71161.5|4418
1724644800000|2024-08-26 04:00:00|71228.9|71208.9|71238.8|71228.8|71250.4|71230.4|71208|71190.3|2819
1724648400000|2024-08-26 05:00:00|71238.7|71228.7|71205.7|71195.7|71250.8|71231.6|71201.9|71187.1|3444
1724652000000|2024-08-26 06:00:00|71205.8|71195.8|71206.9|71186.9|71219.4|71206.9|71169.2|71149.2|5726
1724655600000|2024-08-26 07:00:00|71208.3|71188.3|71210.7|71190.7|71223.3|71203.3|71169.8|71149.8|5386
1724659200000|2024-08-26 08:00:00|71210.9|71190.9|71194.9|71174.9|71221.2|71201.2|71170.5|71150.5|4628
1724662800000|2024-08-26 09:00:00|71195.1|71175.1|71193|71173|71208.1|71188.1|71161.2|71144.6|3913
1724666400000|2024-08-26 10:00:00|71193.1|71173.1|71188.3|71168.3|71214.4|71194.4|71176|71156|3699
1724670000000|2024-08-26 11:00:00|71188.4|71168.4|71233.4|71213.4|71242.4|71222.4|71182.6|71162.6|4220
1724673600000|2024-08-26 12:00:00|71233.3|71213.3|71228.7|71208.7|71260.1|71240.1|71225.8|71205.8|5338
1724677200000|2024-08-26 13:00:00|71228.6|71208.6|71253.1|71233.1|71259.8|71239.8|71223.1|71206.9|6933
1724680800000|2024-08-26 14:00:00|71249.7|71239.7|71207.7|71197.7|71259.3|71243.2|71206.3|71186.3|6519
1724684400000|2024-08-26 15:00:00|71207.8|71197.8|71243.3|71223.3|71258.9|71244|71207.4|71197.4|4889
1724688000000|2024-08-26 16:00:00|71243.4|71223.4|71241|71221|71258.3|71238.3|71224.1|71204.1|4056
1724691600000|2024-08-26 17:00:00|71241.5|71221.5|71240|71220|71244|71225.5|71225.4|71205.4|4674
1724695200000|2024-08-26 18:00:00|71239.9|71219.9|71250.9|71230.9|71257.8|71237.8|71237.7|71217.7|4169
1724698800000|2024-08-26 19:00:00|71251.2|71231.2|71255.9|71235.9|71257.5|71237.5|71248.5|71228.5|3536
1724702400000|2024-08-26 20:00:00|71255.8|71235.8|71262.3|71198.9|71262.4|71242.4|71237.3|71198.8|3357
1724706000000|2024-08-26 21:00:00|71261.9|71198.8|71268.6|71190.5|71274.9|71201.5|71259.4|71180.3|726
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71240.1|71205.6|71271.2|71220.5|71235.4|71184.4|1354
1724713200000|2024-08-26 23:00:00|71239|71205.8|71265|71245|71269.3|71249.3|71220.2|71200.1|2321
1724716800000|2024-08-27 00:00:00|71264.9|71244.9|71286.9|71266.9|71292.7|71272.7|71255.3|71235.3|3316
1724720400000|2024-08-27 01:00:00|71284.9|71264.9|71271.1|71251.1|71319.8|71299.8|71242.5|71227.4|5412
1724724000000|2024-08-27 02:00:00|71271|71251|71272.7|71252.7|71287.8|71271.7|71255|71237.2|3661
1724727600000|2024-08-27 03:00:00|71272.9|71252.9|71278.9|71258.9|71283.8|71268|71263.1|71244.4|2238
1724731200000|2024-08-27 04:00:00|71278.8|71258.8|71255.2|71235.2|71280|71264.7|71253.5|71233.5|1790
1724734800000|2024-08-27 05:00:00|71254.9|71234.9|71257.2|71237.2|71264.7|71244.7|71224.1|71204.1|3199
1724738400000|2024-08-27 06:00:00|71256.3|71236.3|71257.6|71237.6|71271|71256|71205.6|71185.6|4779
1724742000000|2024-08-27 07:00:00|71257.8|71237.8|71332.9|71312.9|71347.8|71327.8|71246.2|71228.3|5914
1724745600000|2024-08-27 08:00:00|71329.1|71319.1|71324.9|71304.9|71351.5|71335.1|71314.4|71294.4|4794
1724749200000|2024-08-27 09:00:00|71324.8|71304.8|71304.5|71284.5|71328.3|71308.3|71275.6|71255.6|4275
1724752800000|2024-08-27 10:00:00|71304.8|71284.8|71312.9|71292.9|71323.4|71304.5|71272.9|71252.9|4445
1724756400000|2024-08-27 11:00:00|71312.8|71292.8|71285.7|71265.7|71318.9|71298.9|71268.1|71252.3|4018
1724760000000|2024-08-27 12:00:00|71285.8|71265.8|71302.8|71282.8|71313|71293|71274.4|71256.2|4725
1724763600000|2024-08-27 13:00:00|71302.4|71282.4|71300|71280|71313.4|71293.6|71284|71264|5499
1724767200000|2024-08-27 14:00:00|71298.4|71278.4|71300.9|71280.9|71309.1|71289.1|71267.1|71247.1|6541
1724770800000|2024-08-27 15:00:00|71301|71281|71267.5|71247.5|71307.3|71287.3|71257.7|71238.7|5077
1724774400000|2024-08-27 16:00:00|71267.3|71247.3|71275|71255|71293|71273|71265.3|71245.3|3394
1724778000000|2024-08-27 17:00:00|71275.1|71255.1|71250|71240|71278.2|71258.2|71241.8|71227.3|3371
1724781600000|2024-08-27 18:00:00|71249.8|71239.8|71231|71211|71251.5|71241.5|71225.8|71207|3452
1724785200000|2024-08-27 19:00:00|71230.9|71210.9|71202.8|71182.8|71237.1|71217.1|71201.1|71181.1|3559
1724788800000|2024-08-27 20:00:00|71202.9|71182.9|71251.5|71173.5|71251.6|71207.6|71202.2|71173.4|4174
1724792400000|2024-08-27 21:00:00|71260.8|71173.1|71248.9|71173.8|71276.2|71175.3|71248.5|71156.2|1404
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71200.5|71180.5|71257|71193.5|71199.7|71165.4|1669
1724799600000|2024-08-27 23:00:00|71200.7|71180.7|71228.6|71208.6|71233.6|71213.6|71200.1|71173.9|1745
1724803200000|2024-08-28 00:00:00|71228.3|71208.3|71247.2|71237.2|71274.5|71254.5|71223|71203|2898
1724806800000|2024-08-28 01:00:00|71247.3|71237.3|71288.6|71268.6|71294.8|71279.5|71241|71221|4984
1724810400000|2024-08-28 02:00:00|71289.3|71269.3|71336.2|71326.2|71336.2|71326.2|71281.8|71267.6|4261
1724814000000|2024-08-28 03:00:00|71336.3|71326.3|71313.3|71303.3|71349.8|71334.5|71312|71296.8|2935
1724817600000|2024-08-28 04:00:00|71313.4|71303.4|71333.6|71313.6|71342.3|71322.3|71312.5|71300.3|1938
1724821200000|2024-08-28 05:00:00|71333.7|71313.7|71358|71348|71382.2|71362.2|71330.9|71310.9|4230
1724824800000|2024-08-28 06:00:00|71363.1|71343.1|71359.7|71339.7|71382.7|71369.4|71334.4|71319|4709
1724828400000|2024-08-28 07:00:00|71359.5|71339.5|71307.4|71287.4|71362.2|71343.3|71293.2|71279.6|5280
1724832000000|2024-08-28 08:00:00|71307.5|71287.5|71270.2|71260.2|71321.2|71305.5|71256.2|71241.2|4568
1724835600000|2024-08-28 09:00:00|71270.7|71260.7|71283.1|71263.1|71294.3|71277.5|71253.3|71233.6|4834
1724839200000|2024-08-28 10:00:00|71282.9|71262.9|71313|71303|71324.5|71308.5|71273.2|71259.4|3839
1724842800000|2024-08-28 11:00:00|71313.1|71303.1|71325.6|71305.6|71328.4|71308.4|71292.8|71273.4|3511
1724846400000|2024-08-28 12:00:00|71325.7|71305.7|71375.4|71355.4|71383.6|71371.2|71321.2|71301.2|4622
1724850000000|2024-08-28 13:00:00|71375.5|71355.5|71367|71347|71416.8|71404.1|71367|71347|5946
1724853600000|2024-08-28 14:00:00|71366.4|71346.4|71275.3|71255.3|71370.2|71350.2|71262|71242|6647
1724857200000|2024-08-28 15:00:00|71275.4|71255.4|71303.7|71293.7|71310.4|71294.1|71263.8|71244.4|5493
1724860800000|2024-08-28 16:00:00|71303.6|71293.6|71330.4|71310.4|71342.4|71325|71303.6|71290.2|4027
1724864400000|2024-08-28 17:00:00|71329.8|71309.8|71343.5|71323.5|71359.4|71339.4|71327|71307|4082
1724868000000|2024-08-28 18:00:00|71343.4|71323.4|71339.9|71319.9|71346.7|71330.2|71331.1|71311.1|3946
1724871600000|2024-08-28 19:00:00|71339.3|71319.3|71336.2|71316.2|71351.1|71334.5|71331|71311|4660
1724875200000|2024-08-28 20:00:00|71336.1|71316.1|71354.5|71305.2|71354.6|71322.7|71321|71299.3|4092
1724878800000|2024-08-28 21:00:00|71355.2|71305.3|71333.1|71299.7|71366.7|71310.8|71326.3|71269.3|1022
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|71299.8|71279.8|71341.4|71306.9|71298.7|71268.8|1528
1724886000000|2024-08-28 23:00:00|71299.9|71279.9|71318.2|71298.2|71319.3|71299.3|71294.1|71274.1|2030
1724889600000|2024-08-29 00:00:00|71318.1|71298.1|71299.3|71279.3|71319.9|71299.9|71285|71265|3476
1724893200000|2024-08-29 01:00:00|71299.1|71279.1|71307.2|71287.2|71333.9|71315.8|71295.8|71275.8|4089
1724896800000|2024-08-29 02:00:00|71307|71287|71287.8|71267.8|71318.2|71303.2|71257.9|71239.5|4399
1724900400000|2024-08-29 03:00:00|71287.5|71267.5|71168.1|71148.1|71296|71276|71164.9|71144.9|4651
1724904000000|2024-08-29 04:00:00|71167.7|71147.7|71153.1|71133.1|71181.5|71161.5|71110.8|71096.8|4100
1724907600000|2024-08-29 05:00:00|71152.9|71132.9|71073|71053|71189.7|71174.5|71029.7|71009.7|4801
1724911200000|2024-08-29 06:00:00|71073.2|71053.2|71054|71034|71121.5|71101.5|71027|71007|6541
1724914800000|2024-08-29 07:00:00|71051.1|71031.1|71090.8|71070.8|71130.3|71110.3|71048.5|71028.5|5885
1724918400000|2024-08-29 08:00:00|71090.9|71070.9|71072.6|71052.6|71156.1|71136.1|71066.8|71047.5|6886
1724922000000|2024-08-29 09:00:00|71072.4|71052.4|70926.7|70906.7|71077.2|71057.2|70880.8|70860.8|7092
1724925600000|2024-08-29 10:00:00|70926.9|70906.9|70873.5|70853.5|70969.8|70949.8|70855.6|70835.6|4812
1724929200000|2024-08-29 11:00:00|70873.3|70853.3|70919.2|70899.2|70927.9|70907.9|70865.8|70845.8|4601
1724932800000|2024-08-29 12:00:00|70919.1|70899.1|71005.1|70985.1|71028.8|71008.8|70913.4|70890.6|7293
1724936400000|2024-08-29 13:00:00|71004.8|70984.8|70945.8|70925.8|71031.4|71011.4|70934.7|70919.2|7959
1724940000000|2024-08-29 14:00:00|70945.9|70925.9|70949.7|70929.7|71014.2|70994.2|70907.6|70887.6|7040
1724943600000|2024-08-29 15:00:00|70950.1|70930.1|70949|70929|71008.5|70988.5|70933.9|70920.9|5535
1724947200000|2024-08-29 16:00:00|70949.1|70929.1|70970.8|70950.8|70981.6|70961.6|70935|70915|4109
1724950800000|2024-08-29 17:00:00|70970.7|70950.7|70937.9|70917.9|70978.2|70958.2|70932.9|70913.4|3864
1724954400000|2024-08-29 18:00:00|70937.8|70917.8|70943|70923|70950.1|70930.1|70918.9|70898.9|4180
1724958000000|2024-08-29 19:00:00|70943.3|70923.3|70973.9|70953.9|70978.8|70958.8|70943.3|70923.3|4653
1724961600000|2024-08-29 20:00:00|70973.5|70953.5|70969.7|70908.3|70973.8|70953.8|70950.3|70908.3|3916
1724965200000|2024-08-29 21:00:00|70970.6|70908.5|70943.4|70880.7|70984.1|70913.8|70938.8|70846.6|863
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70934.7|70903.3|70963.1|70928.2|70929.4|70872.1|1732
1724972400000|2024-08-29 23:00:00|70929.4|70909.4|70896.9|70876.9|70953.4|70925.6|70894.8|70866.4|3904
1724976000000|2024-08-30 00:00:00|70896.6|70876.6|70958.7|70938.7|70988.9|70968.9|70895.6|70875.6|4237
1724979600000|2024-08-30 01:00:00|70958.6|70938.6|70933.2|70913.2|70988.7|70968.7|70845.1|70825.1|7134
1724983200000|2024-08-30 02:00:00|70932.3|70912.3|70908.6|70888.6|70935.6|70915.6|70867.9|70847.9|5242
1724986800000|2024-08-30 03:00:00|70908.5|70888.5|70872.3|70852.3|70922.7|70902.7|70841.6|70821.6|4493
1724990400000|2024-08-30 04:00:00|70872.6|70852.6|70825.1|70805.1|70878.9|70858.9|70761.8|70741.8|5115
1724994000000|2024-08-30 05:00:00|70825.3|70805.3|70811.4|70791.4|70851.3|70831.3|70799|70779|4283
1724997600000|2024-08-30 06:00:00|70810.9|70790.9|70870|70850|70901.5|70881.5|70809.3|70789.3|6181
1725001200000|2024-08-30 07:00:00|70870.3|70850.3|70779.2|70759.2|70877.6|70857.6|70719.2|70699.2|6263
1725004800000|2024-08-30 08:00:00|70778.9|70758.9|70842.2|70822.2|70847|70827|70737.2|70717.2|5757
1725008400000|2024-08-30 09:00:00|70842.3|70822.3|70842.3|70822.3|70863.7|70843.7|70825.9|70805.9|2591
1725012000000|2024-08-30 10:00:00|70847.7|70827.7|70840.8|70820.8|70864|70844|70809.9|70789.9|4075
1725015600000|2024-08-30 11:00:00|70841|70821|70804.4|70794.4|70843.5|70823.5|70777.4|70757.4|4073
1725019200000|2024-08-30 12:00:00|70802.9|70792.9|70829.6|70809.6|70846.3|70826.3|70753|70733|7039
1725022800000|2024-08-30 13:00:00|70829.4|70809.4|70818.9|70798.9|70864.3|70844.3|70797|70777|7754
1725026400000|2024-08-30 14:00:00|70819.2|70799.2|70875.1|70855.1|70899|70879|70766.8|70746.8|8090
1725030000000|2024-08-30 15:00:00|70875.2|70855.2|70878.9|70858.9|70898.2|70878.2|70860.3|70840.3|6207
1725033600000|2024-08-30 16:00:00|70879|70859|70907.5|70887.5|70922.9|70902.9|70879|70859|4695
1725037200000|2024-08-30 17:00:00|70908.1|70888.1|70902.7|70882.7|70933.4|70913.4|70889.2|70869.2|4656
1725040800000|2024-08-30 18:00:00|70902.5|70882.5|70891.8|70871.8|70902.5|70882.5|70880.1|70860.1|3763
1725044400000|2024-08-30 19:00:00|70892.3|70872.3|70893.3|70873.3|70903.1|70883.1|70874.8|70854.8|4282
1725048000000|2024-08-30 20:00:00|70893.5|70873.5|70959.5|70853.9|70962.3|70906.8|70893.3|70809|3843
1725220800000|2024-09-01 20:00:00|70894.4|70872.4|70929|70803|70935|70873.1|70894|70768.7|93
1725224400000|2024-09-01 21:00:00|70926.5|70805.5|70919.5|70849.2|70944.5|70867.7|70889.7|70802.4|388
1725228000000|2024-09-01 22:00:00|70921.5|70849.1|70913.9|70893.9|70929.8|70899.9|70911.2|70836|1375
1725231600000|2024-09-01 23:00:00|70914.1|70894.1|70992.2|70972.2|71003.2|70983.2|70913.1|70854.9|6569
1725235200000|2024-09-02 00:00:00|70992.4|70972.4|70988.6|70968.6|71004.8|70984.8|70956.2|70936.2|3633
1725238800000|2024-09-02 01:00:00|70988.7|70968.7|71038|71028|71044.2|71029|70937|70917|5988
1725242400000|2024-09-02 02:00:00|71043.3|71023.3|71050.8|71030.8|71100.2|71080.2|71032.1|71015.7|5523
1725246000000|2024-09-02 03:00:00|71050.9|71030.9|71038.3|71018.3|71068.3|71049.6|71006.2|70986.2|3870
1725249600000|2024-09-02 04:00:00|71038.7|71018.7|71038.6|71018.6|71055|71035|71033.5|71016.2|2666
1725253200000|2024-09-02 05:00:00|71037.1|71017.1|71025.2|71005.2|71046.5|71030.5|71004.8|70986.2|3455
1725256800000|2024-09-02 06:00:00|71025.4|71005.4|71041.1|71031.1|71061.4|71041.4|71014.3|70995|4715
1725260400000|2024-09-02 07:00:00|71042.5|71032.5|71086.8|71066.8|71111.1|71100.2|71035.3|71015.3|4919
1725264000000|2024-09-02 08:00:00|71086.5|71066.5|71100.3|71080.3|71147.4|71127.4|71065.4|71048.9|5612
1725267600000|2024-09-02 09:00:00|71100|71080|71132.4|71122.4|71143.5|71127.3|71094.7|71074.7|4356
1725271200000|2024-09-02 10:00:00|71132.3|71122.3|71148.2|71128.2|71150.4|71133.7|71120.2|71102.3|2951
1725274800000|2024-09-02 11:00:00|71148.3|71128.3|71191.9|71181.9|71198.5|71183.5|71139|71120.4|3231
1725278400000|2024-09-02 12:00:00|71192.2|71182.2|71159.8|71149.8|71198.5|71182.5|71146.5|71126.5|3654
1725282000000|2024-09-02 13:00:00|71159.7|71149.7|71144.5|71134.5|71188.3|71170.2|71133.7|71116|4448
1725285600000|2024-09-02 14:00:00|71144.4|71134.4|71176.6|71166.6|71178.5|71168.5|71134.7|71119.6|3840
1725289200000|2024-09-02 15:00:00|71176.9|71166.9|71176.5|71166.5|71188|71172.8|71160|71149.1|2605
1725292800000|2024-09-02 16:00:00|71176.4|71166.4|71170.7|71150.7|71178.8|71168.2|71165.6|71150.6|2539
1725296400000|2024-09-02 17:00:00|71170.6|71150.6|71169.6|71149.6|71171.2|71155|71157|71141.8|884
1725300000000|2024-09-02 18:00:00|71169.5|71149.5|71172.6|71152.6|71176.6|71160.5|71158.6|71143.5|891
1725303600000|2024-09-02 19:00:00|71167.7|71157.7|71174.8|71154.8|71176.2|71158.6|71167.1|71152|253
1725307200000|2024-09-02 20:00:00|71174.7|71154.7|71206|71113.3|71206.1|71160.4|71168.6|71113.2|525
1725310800000|2024-09-02 21:00:00|71205.8|71113|71194.6|71075.6|71215.6|71113|71188.3|71069.3|231
1725314400000|2024-09-02 22:00:00|71194.5|71075.5|71168.5|71114.7|71205.7|71146.3|71158.1|71069.8|2842
1725318000000|2024-09-02 23:00:00|71166.8|71117|71176.1|71156.1|71183.7|71157.2|71159.1|71115.1|4980
1725321600000|2024-09-03 00:00:00|71175.4|71155.4|71201.3|71181.3|71206.5|71186.5|71158.9|71138.9|4961
1725325200000|2024-09-03 01:00:00|71200.4|71180.4|71198.2|71192.2|71235.4|71225.1|71176|71169.3|5811
1725328800000|2024-09-03 02:00:00|71198.1|71192.1|71254.5|71248.5|71276.3|71268.1|71191.8|71185.8|4966
1725332400000|2024-09-03 03:00:00|71254.6|71248.6|71257.4|71251.4|71278.1|71270.8|71234.6|71228.6|3953
1725336000000|2024-09-03 04:00:00|71257.7|71251.7|71233.5|71221.5|71268.9|71256.9|71203.4|71194.2|3618
1725339600000|2024-09-03 05:00:00|71233.3|71221.3|71240.5|71234.5|71253.9|71241.9|71212.1|71203.8|4693
1725343200000|2024-09-03 06:00:00|71239.9|71233.9|71213.2|71207.2|71260.4|71251.7|71200.9|71191.9|5278
1725346800000|2024-09-03 07:00:00|71212.9|71206.9|71192.7|71186.7|71221.4|71215.4|71161.5|71154.8|6328
1725350400000|2024-09-03 08:00:00|71192.8|71186.8|71218.8|71206.8|71220|71212.6|71169.5|71163.5|6210
1725354000000|2024-09-03 09:00:00|71218.4|71206.4|71247.9|71241.9|71258.7|71252.3|71212.8|71205.1|4680
1725357600000|2024-09-03 10:00:00|71248|71242|71265.1|71259.1|71270|71261.4|71229.9|71223.9|3966
1725361200000|2024-09-03 11:00:00|71265.2|71259.2|71294.7|71288.7|71301.3|71292|71260.9|71254.9|2933
1725364800000|2024-09-03 12:00:00|71294.6|71288.6|71274.5|71268.5|71314.2|71306.2|71260|71250.9|4670
1725368400000|2024-09-03 13:00:00|71274|71268|71288.8|71244.6|71298.3|71292.3|71219.9|71210.5|7461
1725372000000|2024-09-03 14:00:00|71268.2|71230.6|71215.9|71209.9|71296.7|71285.6|71215|71203.2|8951
1725375600000|2024-09-03 15:00:00|71216.1|71210.1|71233.7|71227.7|71259|71248.9|71215.7|71207.8|5752
1725379200000|2024-09-03 16:00:00|71233.6|71227.6|71235|71229|71255.1|71246.1|71215.2|71209.2|4384
1725382800000|2024-09-03 17:00:00|71235.6|71229.6|71254|71248|71256.3|71250.3|71229.7|71223.7|3410
1725386400000|2024-09-03 18:00:00|71253.9|71247.9|71254.2|71248.2|71276.3|71270.3|71253.3|71247.3|5216
1725390000000|2024-09-03 19:00:00|71254.3|71248.3|71214.4|71208.4|71258.1|71252.1|71211.1|71204.4|5017
1725393600000|2024-09-03 20:00:00|71214.6|71208.6|71242.7|71180.2|71242.7|71220.6|71207.8|71180.2|4080
1725397200000|2024-09-03 21:00:00|71255.1|71179.7|71237.7|71182.7|71255.1|71187.7|71237.6|71173.9|306
1725400800000|2024-09-03 22:00:00|71244.5|71177.5|71190.1|71178.1|71276.7|71204.8|71183.3|71158.3|2182
1725404400000|2024-09-03 23:00:00|71190.3|71178.3|71188.3|71176.3|71202.2|71190.2|71161.7|71145.2|3427
1725408000000|2024-09-04 00:00:00|71188.7|71176.7|71162.9|71150.9|71218.6|71206.6|71148.8|71140|5544
1725411600000|2024-09-04 01:00:00|71162.8|71150.8|71140.8|71134.8|71189.1|71179.9|71110.7|71098.7|6120
1725415200000|2024-09-04 02:00:00|71140.7|71134.7|71092.6|71086.6|71168.8|71162.8|71062.9|71050.9|5749
1725418800000|2024-09-04 03:00:00|71092.7|71086.7|71084.5|71078.5|71137.1|71128.1|71075.6|71067.2|4243
1725422400000|2024-09-04 04:00:00|71084.2|71078.2|71109|71097|71110|71104|71082.1|71076.1|2782
1725426000000|2024-09-04 05:00:00|71109.1|71097.1|71157.4|71145.4|71174.7|71167.7|71087.9|71081.9|4671
1725429600000|2024-09-04 06:00:00|71156.4|71144.4|71133.5|71127.5|71172|71163.8|71127.3|71121.3|5488
1725433200000|2024-09-04 07:00:00|71134|71128|71139|71133|71153.1|71147.1|71109.9|71103.9|5591
1725436800000|2024-09-04 08:00:00|71139.2|71133.2|71195.5|71183.5|71200.1|71191.2|71123.9|71111.9|5230
1725440400000|2024-09-04 09:00:00|71196|71184|71187.7|71181.7|71210.3|71203.2|71180.7|71174.7|3869
1725444000000|2024-09-04 10:00:00|71188|71182|71209.4|71203.4|71227.3|71221.3|71188|71180.3|2924
1725447600000|2024-09-04 11:00:00|71209.3|71203.3|71191.1|71185.1|71215.4|71208.3|71182|71176|3372
1725451200000|2024-09-04 12:00:00|71191.2|71185.2|71196|71190|71225.2|71219.2|71189.3|71183.3|4323
1725454800000|2024-09-04 13:00:00|71195.9|71189.9|71220|71179.5|71226.9|71218.8|71182.4|71176.4|5626
1725458400000|2024-09-04 14:00:00|71222.2|71174.1|71101.8|71095.8|71222.2|71174.2|71078.4|71069.2|9263
1725462000000|2024-09-04 15:00:00|71102.1|71096.1|71153.3|71147.3|71160.9|71154.9|71099|71093|5936
1725465600000|2024-09-04 16:00:00|71153.8|71147.8|71121.4|71115.4|71158.5|71152.5|71118|71110.3|4197
1725469200000|2024-09-04 17:00:00|71121|71115|71165.1|71159.1|71168.3|71160.4|71110.9|71104.9|3888
1725472800000|2024-09-04 18:00:00|71165.2|71159.2|71152.6|71146.6|71171.4|71163.9|71142.3|71130.3|3668
1725476400000|2024-09-04 19:00:00|71152.5|71146.5|71147.8|71141.8|71157|71149|71132|71123|4167
1725480000000|2024-09-04 20:00:00|71147.9|71141.9|71169.9|71108.7|71170.1|71143.2|71122.7|71108.4|4877
1725483600000|2024-09-04 21:00:00|71169.7|71106.8|71127.9|71115.9|71182.5|71120.1|71127.5|71100.7|499
1725487200000|2024-09-04 22:00:00|71129.1|71117.1|71116.3|71086.2|71163.5|71120.2|71099.7|71073.7|2398
1725490800000|2024-09-04 23:00:00|71116.4|71086|71058.3|71046.3|71126.1|71103.1|71044.8|71032.8|2886
1725494400000|2024-09-05 00:00:00|71058.8|71046.8|71085.8|71073.8|71109.5|71098.1|71057.1|71045.1|4027
1725498000000|2024-09-05 01:00:00|71085.7|71073.7|71015.8|71009.8|71097.6|71085.6|70951.3|70941.3|6957
1725501600000|2024-09-05 02:00:00|71016|71010|71016.8|71010.8|71022.2|71016.2|70970.5|70958.5|4811
1725505200000|2024-09-05 03:00:00|71016.7|71010.7|71019.8|71007.8|71031.9|71022|70990.5|70984.5|3818
1725508800000|2024-09-05 04:00:00|71019.7|71007.7|71012.4|71006.4|71037.7|71031.7|71004.4|70995.3|2772
1725512400000|2024-09-05 05:00:00|71012.3|71006.3|70999.1|70993.1|71032.7|71024.1|70988.8|70981.1|4081
1725516000000|2024-09-05 06:00:00|71001.5|70989.5|70992.6|70986.6|71010.7|71001.9|70962.5|70956.5|6262
1725519600000|2024-09-05 07:00:00|70992.9|70986.9|71015.3|71003.3|71048.2|71040.9|70985.1|70979.1|5768
1725523200000|2024-09-05 08:00:00|71015.2|71003.2|70995|70989|71034.5|71028.5|70986.2|70976.5|5542
1725526800000|2024-09-05 09:00:00|70995.2|70989.2|70977.7|70971.7|71004|70998|70970.1|70962.8|4516
1725530400000|2024-09-05 10:00:00|70978|70972|70972.7|70966.7|70995.4|70985.6|70965.8|70957|3963
1725534000000|2024-09-05 11:00:00|70972.8|70966.8|70956.9|70950.9|70978.5|70972.5|70953.2|70947.2|3083
1725537600000|2024-09-05 12:00:00|70956.1|70950.1|70919.2|70913.2|70969|70962|70897.7|70889.9|7914
1725541200000|2024-09-05 13:00:00|70919.1|70913.1|70898.3|70871|70919.1|70913.1|70873.7|70867.7|7369
1725544800000|2024-09-05 14:00:00|70899.8|70869.8|70936.8|70924.8|70971.1|70959.1|70876.6|70864.6|8972
1725548400000|2024-09-05 15:00:00|70936.4|70924.4|70931.1|70919.1|70969.8|70957.8|70919.9|70907.9|7070
1725552000000|2024-09-05 16:00:00|70931.3|70919.3|70898.3|70886.3|70936.1|70924.1|70882.6|70870.6|5491
1725555600000|2024-09-05 17:00:00|70898.2|70886.2|70913.6|70901.6|70919.7|70907.7|70891.6|70879.6|5708
1725559200000|2024-09-05 18:00:00|70913.5|70901.5|70899.1|70893.1|70913.5|70901.5|70885.7|70874.5|5281
1725562800000|2024-09-05 19:00:00|70899.2|70893.2|70905.4|70899.4|70911.6|70905.6|70889.5|70883.5|5383
1725566400000|2024-09-05 20:00:00|70905.8|70899.8|70930.9|70867.9|70930.9|70904.6|70894.9|70867.9|4884
1725570000000|2024-09-05 21:00:00|70931.1|70869.8|70900.1|70857.7|70939.8|70870|70896.1|70846.9|510
1725573600000|2024-09-05 22:00:00|70899.9|70857.8|70886.2|70874.2|70913.3|70877.8|70883.1|70853.5|2582
1725577200000|2024-09-05 23:00:00|70886.1|70874.1|70894.5|70882.5|70907.4|70885|70884.1|70864.9|2147
1725580800000|2024-09-06 00:00:00|70894.1|70882.1|70853.4|70841.4|70902.7|70890.7|70837.8|70825.8|3991
1725584400000|2024-09-06 01:00:00|70853.6|70841.6|70904.8|70898.8|70926.8|70916.5|70848.4|70841.5|4294
1725588000000|2024-09-06 02:00:00|70904.6|70898.6|70914.9|70908.9|70939.7|70933|70884.8|70878.8|4052
1725591600000|2024-09-06 03:00:00|70914.8|70908.8|70866.6|70860.6|70932.6|70922.1|70863.9|70853.4|3548
1725595200000|2024-09-06 04:00:00|70866.7|70860.7|70836.6|70830.6|70867.6|70861.6|70812.9|70806.5|3750
1725598800000|2024-09-06 05:00:00|70836.8|70830.8|70818.8|70806.8|70840.4|70834.4|70802|70790|4654
1725602400000|2024-09-06 06:00:00|70818.9|70806.9|70843.2|70831.2|70848.7|70842.7|70785.2|70779.2|5641
1725606000000|2024-09-06 07:00:00|70842.8|70830.8|70837.6|70831.6|70851|70843.3|70808.9|70802.9|6313
1725609600000|2024-09-06 08:00:00|70837.4|70831.4|70822.7|70816.7|70881.1|70875.1|70814.3|70804.8|5894
1725613200000|2024-09-06 09:00:00|70821.7|70815.7|70829.1|70823.1|70847.8|70835.8|70816.2|70810.2|4441
1725616800000|2024-09-06 10:00:00|70829.2|70823.2|70816.6|70810.6|70835.1|70827.9|70813.3|70807.3|3826
1725620400000|2024-09-06 11:00:00|70816.5|70810.5|70828.1|70822.1|70853.9|70847.9|70815.2|70809.2|3843
1725624000000|2024-09-06 12:00:00|70828.2|70822.2|70864.3|70852.3|70927.8|70895.2|70740.2|70728.2|8760
1725627600000|2024-09-06 13:00:00|70864.4|70852.4|70969.6|70963.6|71014.4|71003.2|70837.7|70828.6|10474
1725631200000|2024-09-06 14:00:00|70970.2|70964.2|70905.7|70899.7|70996.9|70990.9|70879|70872.5|10051
1725634800000|2024-09-06 15:00:00|70905.6|70899.6|70902.6|70896.6|70947.9|70935.9|70797.6|70785.6|11001
1725638400000|2024-09-06 16:00:00|70903.1|70897.1|70975.4|70969.4|70998.2|70992.2|70896.3|70890.3|8090
1725642000000|2024-09-06 17:00:00|70975.5|70969.5|70956.6|70950.6|70999.1|70988.4|70936.9|70926.8|6240
1725645600000|2024-09-06 18:00:00|70956.8|70950.8|70939|70933|70967.8|70959.7|70931|70923.9|5749
1725649200000|2024-09-06 19:00:00|70938.8|70932.8|70943|70931|70943.2|70935.8|70927.7|70918.7|5348
1725652800000|2024-09-06 20:00:00|70942.6|70930.6|70989.9|70870.9|71007.3|70949.2|70921.6|70870.5|7820
1725825600000|2024-09-08 20:00:00|71037.1|70916.4|71036.9|70916.4|71037.1|70916.4|71013|70887|5
1725829200000|2024-09-08 21:00:00|71035.9|70917.4|71011.1|70892.1|71035.9|70917.4|71006.8|70887.8|127
1725832800000|2024-09-08 22:00:00|71010.2|70891.2|71015.1|70973|71032.1|70989.9|70995.1|70876.1|2645
1725836400000|2024-09-08 23:00:00|71014.8|70972.7|71016.7|71004.7|71025.5|71013.5|70986.5|70957.9|6453
1725840000000|2024-09-09 00:00:00|71016.8|71004.8|71049.5|71037.5|71062.5|71050.5|71007.1|70995.1|4556
1725843600000|2024-09-09 01:00:00|71049.4|71037.4|71110.7|71104.7|71133.4|71121.4|71028|71016|6454
1725847200000|2024-09-09 02:00:00|71111|71105|71121.7|71109.7|71124.5|71115.4|71080.5|71073.7|4646
1725850800000|2024-09-09 03:00:00|71121.8|71109.8|71098.2|71092.2|71122|71110|71061.4|71054.6|4034
1725854400000|2024-09-09 04:00:00|71098.3|71092.3|71139|71133|71152|71146|71091.2|71085.2|3892
1725858000000|2024-09-09 05:00:00|71138.9|71132.9|71137.7|71131.7|71159.4|71152.8|71109.1|71100.9|4885
1725861600000|2024-09-09 06:00:00|71136|71130|71121.3|71109.3|71142.1|71130.2|71087.8|71080.4|6082
1725865200000|2024-09-09 07:00:00|71118.3|71112.3|71177.1|71171.1|71199.1|71192.1|71118.3|71110|6580
1725868800000|2024-09-09 08:00:00|71176.9|71170.9|71220.4|71214.4|71249.5|71240|71164.5|71158.5|5991
1725872400000|2024-09-09 09:00:00|71220.2|71214.2|71225|71219|71245.5|71238.6|71208.9|71202.9|4955
1725876000000|2024-09-09 10:00:00|71223.4|71217.4|71246.8|71240.8|71259.8|71251.4|71220.3|71211.6|4408
1725879600000|2024-09-09 11:00:00|71246.7|71240.7|71247.7|71241.7|71255|71248.4|71231.1|71225.1|4025
1725883200000|2024-09-09 12:00:00|71246.7|71240.7|71223|71217|71255.6|71247.5|71188.4|71177.7|5061
1725886800000|2024-09-09 13:00:00|71223.2|71217.2|71158.1|71152.1|71223.2|71217.2|71138.9|71132.9|6587
1725890400000|2024-09-09 14:00:00|71158.2|71152.2|71174.7|71168.7|71190.9|71184.2|71141.7|71135.5|6259
1725894000000|2024-09-09 15:00:00|71174.4|71168.4|71184.6|71178.6|71216.9|71210.8|71169.8|71163.8|5571
1725897600000|2024-09-09 16:00:00|71184.7|71178.7|71157.6|71151.6|71184.7|71178.7|71145.6|71136.8|4772
1725901200000|2024-09-09 17:00:00|71157.8|71151.8|71172.7|71166.7|71176.8|71170|71136.8|71130.8|4815
1725904800000|2024-09-09 18:00:00|71172.4|71166.4|71192.5|71186.5|71202.1|71192.3|71170.8|71164.8|4793
1725908400000|2024-09-09 19:00:00|71192.6|71186.6|71201.9|71195.9|71208.6|71202.6|71192.5|71186.5|3611
1725912000000|2024-09-09 20:00:00|71201.1|71195.1|71228.5|71169.8|71228.5|71206.3|71194.4|71169.8|6804
1725915600000|2024-09-09 21:00:00|71228|71170.2|71233.3|71167.4|71244.6|71175|71221.3|71149.9|561
1725919200000|2024-09-09 22:00:00|71233.2|71161.4|71220.6|71175.5|71243.3|71184.2|71183.1|71152.8|3309
1725922800000|2024-09-09 23:00:00|71219.3|71176.5|71219|71207|71228.6|71211.4|71194.6|71172.3|1867
1725926400000|2024-09-10 00:00:00|71218.9|71206.9|71236.5|71230.5|71255.3|71243.3|71211.1|71199.1|3291
1725930000000|2024-09-10 01:00:00|71236.4|71230.4|71278.2|71266.2|71301.6|71292.5|71224.8|71218.8|5147
1725933600000|2024-09-10 02:00:00|71278.1|71266.1|71257.8|71245.8|71288.2|71279.4|71253.4|71244|4490
1725937200000|2024-09-10 03:00:00|71258.5|71246.5|71221.7|71209.7|71259.7|71253.7|71216.8|71204.8|4030
1725940800000|2024-09-10 04:00:00|71221.6|71209.6|71211.8|71205.8|71230.7|71222|71205.9|71197.7|2496
1725944400000|2024-09-10 05:00:00|71211.9|71205.9|71240.1|71228.1|71243.5|71235.2|71207.8|71201.8|3515
1725948000000|2024-09-10 06:00:00|71239.9|71227.9|71244.1|71238.1|71250.1|71244.1|71223|71214.8|4469
1725951600000|2024-09-10 07:00:00|71244.4|71238.4|71285|71279|71288.2|71280.2|71244.3|71238.3|5411
1725955200000|2024-09-10 08:00:00|71288.4|71276.4|71292.5|71286.5|71324.8|71318.8|71282.1|71273.7|5433
1725958800000|2024-09-10 09:00:00|71292.6|71286.6|71288.5|71282.5|71298.1|71289.1|71267.4|71261.4|4526
1725962400000|2024-09-10 10:00:00|71287.9|71281.9|71273.6|71267.6|71295.5|71289.5|71256.1|71250.1|3829
1725966000000|2024-09-10 11:00:00|71273.5|71267.5|71297.5|71291.5|71298.4|71292.4|71266.6|71260.6|4345
1725969600000|2024-09-10 12:00:00|71297.7|71291.7|71282.9|71276.9|71302.3|71296.3|71272.1|71266.1|5007
1725973200000|2024-09-10 13:00:00|71282.8|71276.8|71317.7|71311.7|71320.1|71314.1|71273.8|71265.1|5355
1725976800000|2024-09-10 14:00:00|71317.8|71311.8|71341.9|71335.9|71345.3|71339.3|71308.8|71302.8|5798
1725980400000|2024-09-10 15:00:00|71342|71336|71312.6|71306.6|71353.3|71347.3|71303.5|71297.5|5390
1725984000000|2024-09-10 16:00:00|71312.7|71306.7|71331|71325|71333.6|71326.1|71309.7|71300.9|4468
1725987600000|2024-09-10 17:00:00|71331.1|71325.1|71348.2|71342.2|71348.6|71342.6|71319.8|71313.8|4749
1725991200000|2024-09-10 18:00:00|71349.2|71343.2|71345.6|71339.6|71352.6|71346.6|71337.8|71331.8|4498
1725994800000|2024-09-10 19:00:00|71345.5|71339.5|71350.5|71344.5|71355.1|71348.3|71345.2|71339.2|4144
1725998400000|2024-09-10 20:00:00|71350.6|71344.6|71362|71350|71362.6|71350.6|71348.6|71339.5|2226
1726002000000|2024-09-10 21:00:00|71368.5|71331.3|71366.2|71323.7|71378.4|71348|71355.8|71312.9|530
1726005600000|2024-09-10 22:00:00|71362|71328.7|71352.7|71340.7|71369.9|71345.3|71344.9|71320.4|1482
1726009200000|2024-09-10 23:00:00|71353.4|71341.4|71345.8|71333.8|71358.3|71346.3|71335.6|71323.6|1635
1726012800000|2024-09-11 00:00:00|71345.4|71333.4|71363|71351|71372.6|71360.6|71338.3|71326.3|3062
1726016400000|2024-09-11 01:00:00|71362.9|71350.9|71209.3|71203.3|71372.9|71360.9|71167.4|71155.4|7084
1726020000000|2024-09-11 02:00:00|71209.5|71203.5|71221.9|71209.9|71239.9|71233.5|71164.2|71152.2|6310
1726023600000|2024-09-11 03:00:00|71221.8|71209.8|71204.2|71192.2|71240.5|71234.3|71177.9|71167.3|5500
1726027200000|2024-09-11 04:00:00|71204.3|71192.3|71152.5|71140.5|71204.3|71194.4|71144.4|71134.2|4536
1726030800000|2024-09-11 05:00:00|71152.3|71140.3|71165.5|71153.5|71166.9|71154.9|71082|71070|6140
1726034400000|2024-09-11 06:00:00|71166.2|71154.2|71174.1|71168.1|71195|71185.8|71149|71137.6|6392
1726038000000|2024-09-11 07:00:00|71174.2|71168.2|71183.2|71177.2|71188.5|71181.4|71153.9|71145.3|6277
1726041600000|2024-09-11 08:00:00|71183.1|71177.1|71183.3|71177.3|71194.7|71183.8|71156.5|71150.5|5401
1726045200000|2024-09-11 09:00:00|71183.5|71177.5|71190.5|71184.5|71191.7|71185.7|71168.3|71159.3|4313
1726048800000|2024-09-11 10:00:00|71190.1|71184.1|71168.6|71156.6|71209.2|71199.7|71149.6|71141.8|4711
1726052400000|2024-09-11 11:00:00|71168.2|71156.2|71183|71177|71192.8|71182.6|71148.8|71142.8|4794
1726056000000|2024-09-11 12:00:00|71182.9|71176.9|71257|71251|71332.2|71320.2|71157.9|71134|8280
1726059600000|2024-09-11 13:00:00|71257.1|71251.1|71230.2|71224.2|71288.7|71277.9|71218.6|71211.7|8206
1726063200000|2024-09-11 14:00:00|71230.5|71224.5|71246.6|71240.6|71292.9|71280.9|71223.8|71217|8748
1726066800000|2024-09-11 15:00:00|71245.7|71239.7|71252.6|71246.6|71258.8|71252.8|71218.5|71206.5|6541
1726070400000|2024-09-11 16:00:00|71252.8|71246.8|71258.3|71252.3|71271.1|71265.1|71241.9|71235.9|5858
1726074000000|2024-09-11 17:00:00|71257.9|71251.9|71272.8|71266.8|71291.9|71285.9|71256.6|71245.3|5173
1726077600000|2024-09-11 18:00:00|71272.7|71266.7|71273.2|71267.2|71277|71268|71254|71248|4566
1726081200000|2024-09-11 19:00:00|71273.4|71267.4|71292.7|71286.7|71294.8|71288.8|71268.8|71262.8|4199
1726084800000|2024-09-11 20:00:00|71292.8|71286.8|71322|71266.8|71323.4|71310.3|71289.1|71266.8|7846
1726088400000|2024-09-11 21:00:00|71322.1|71266.9|71298.2|71241.4|71322.1|71268.2|71289.7|71226.8|1241
1726092000000|2024-09-11 22:00:00|71297.2|71239|71251.2|71239.2|71306.2|71247|71240.9|71215.7|4611
1726095600000|2024-09-11 23:00:00|71251.5|71239.5|71273|71261|71274.6|71262.6|71251|71239|2517
1726099200000|2024-09-12 00:00:00|71273.1|71261.1|71292.1|71280.1|71302.5|71290.5|71272.3|71260.3|2844
1726102800000|2024-09-12 01:00:00|71292|71280|71266.1|71260.1|71303.7|71294.1|71235.8|71223.8|5721
1726106400000|2024-09-12 02:00:00|71265.6|71259.6|71269.8|71263.8|71289.5|71278.9|71242.1|71235.3|4511
1726110000000|2024-09-12 03:00:00|71269.6|71263.6|71253.4|71247.4|71269.6|71263.6|71243.2|71237.2|2977
1726113600000|2024-09-12 04:00:00|71253.2|71247.2|71256.8|71250.8|71269.2|71258.3|71251.2|71241.8|2046
1726117200000|2024-09-12 05:00:00|71257|71251|71241.7|71229.7|71274.7|71268.7|71235|71223.8|3332
1726120800000|2024-09-12 06:00:00|71242.3|71230.3|71278.2|71272.2|71281.1|71274.7|71223.8|71217|4727
1726124400000|2024-09-12 07:00:00|71277.5|71271.5|71311.7|71305.7|71329.8|71323.8|71276.3|71267.9|5534
1726128000000|2024-09-12 08:00:00|71311.1|71305.1|71298|71292|71315.1|71309.1|71284.7|71278.7|5249
1726131600000|2024-09-12 09:00:00|71297.8|71291.8|71300.3|71294.3|71305.8|71299.8|71281.6|71272.5|4092
1726135200000|2024-09-12 10:00:00|71300.2|71294.2|71282.4|71276.4|71305.9|71299.9|71278.7|71270.9|3180
1726138800000|2024-09-12 11:00:00|71282.6|71276.6|71276.4|71270.4|71288|71278.9|71265.6|71259.6|3253
1726142400000|2024-09-12 12:00:00|71276.2|71270.2|71267.1|71261.1|71308.4|71296.4|71229.1|71220.6|7118
1726146000000|2024-09-12 13:00:00|71266.9|71260.9|71245.9|71239.9|71280.9|71273.1|71230.1|71220.9|7839
1726149600000|2024-09-12 14:00:00|71247.7|71241.7|71305.6|71299.6|71316.3|71310.3|71247.7|71240|6124
1726153200000|2024-09-12 15:00:00|71305.2|71299.2|71321.2|71315.2|71334|71328|71293.9|71284.1|5408
1726156800000|2024-09-12 16:00:00|71321.3|71315.3|71316|71310|71334.8|71327|71307.9|71301.9|4840
1726160400000|2024-09-12 17:00:00|71316.1|71310.1|71261.5|71249.5|71319.6|71313.6|71257.7|71245.7|5224
1726164000000|2024-09-12 18:00:00|71261.1|71249.1|71236.1|71230.1|71268.7|71258.3|71228.3|71217.2|5100
1726167600000|2024-09-12 19:00:00|71234.9|71228.9|71213.3|71207.3|71250.9|71244.9|71208.5|71199.7|4590
1726171200000|2024-09-12 20:00:00|71213.4|71207.4|71226.1|71154.8|71226.1|71211.9|71177.5|71154.5|6543
1726174800000|2024-09-12 21:00:00|71226.2|71154.9|71269|71161.4|71277.6|71161.4|71202.6|71122.9|1206
1726178400000|2024-09-12 22:00:00|71271.6|71152.6|71214.2|71160|71272.8|71169|71192.2|71140.9|2853
1726182000000|2024-09-12 23:00:00|71209.1|71164.5|71169.3|71157.3|71214.1|71182.6|71158|71146|3216
1726185600000|2024-09-13 00:00:00|71169.4|71157.4|71062.4|71056.4|71176.6|71164.6|71055.2|71046.5|4571
1726189200000|2024-09-13 01:00:00|71063.5|71051.5|71129.5|71117.5|71150.3|71138.3|71040.5|71031.2|6689
1726192800000|2024-09-13 02:00:00|71129.4|71117.4|71113.1|71101.1|71141.4|71135.2|71081.1|71074.2|5343
1726196400000|2024-09-13 03:00:00|71113.4|71101.4|71074.6|71068.6|71119.5|71108.2|71056.8|71044.8|4076
1726200000000|2024-09-13 04:00:00|71074.2|71068.2|71103.2|71091.2|71107.5|71098.8|71064.5|71052.5|3679
1726203600000|2024-09-13 05:00:00|71103.3|71091.3|71038.3|71032.3|71115.5|71109.5|71027.7|71019.8|4249
1726207200000|2024-09-13 06:00:00|71038|71032|71023.3|71017.3|71059|71053|71011.5|71005.5|6489
1726210800000|2024-09-13 07:00:00|71023.5|71017.5|70983.1|70977.1|71068.7|71059.8|70970.4|70963.5|6457
1726214400000|2024-09-13 08:00:00|70982.6|70976.6|70969.6|70963.6|70997.6|70991|70937.8|70930|6278
1726218000000|2024-09-13 09:00:00|70972|70960|70930.7|70924.7|70980.2|70974.2|70913.1|70905.1|5750
1726221600000|2024-09-13 10:00:00|70930.4|70924.4|70981.2|70975.2|70996.6|70985.9|70915.2|70909.2|5122
1726225200000|2024-09-13 11:00:00|70981.9|70975.9|71031.6|71025.6|71042.5|71034.8|70976.5|70967.6|4516
1726228800000|2024-09-13 12:00:00|71031.7|71025.7|70982.4|70976.4|71038|71032|70973.3|70966.1|5245
1726232400000|2024-09-13 13:00:00|70982.6|70976.6|70984.2|70972.2|70998|70986|70911.2|70905.2|7446
1726236000000|2024-09-13 14:00:00|70984.3|70972.3|70986.6|70980.6|71032.6|71025.1|70976|70970|7097
1726239600000|2024-09-13 15:00:00|70986.5|70980.5|70997|70991|71006.9|71000.9|70958.2|70952.2|4920
1726243200000|2024-09-13 16:00:00|70996.5|70990.5|70999.6|70993.6|71023.1|71016.5|70973.5|70966.8|4972
1726246800000|2024-09-13 17:00:00|70999.7|70993.7|71024.3|71018.3|71040|71029.5|70985.6|70979.6|4209
1726250400000|2024-09-13 18:00:00|71024.2|71018.2|71017.3|71011.3|71044.9|71038.9|71008.7|71002.7|4002
1726254000000|2024-09-13 19:00:00|71017.1|71011.1|70999.3|70987.3|71023.2|71017.2|70992.8|70985.6|4436
1726257600000|2024-09-13 20:00:00|70996|70990|71071.7|70952.7|71072.1|71034|70996|70950.4|11269
1726430400000|2024-09-15 20:00:00|71032|71018|71035.6|70909.6|71088|71018|71032|70907|35
1726434000000|2024-09-15 21:00:00|71033.4|70907.4|71050.7|70943.4|71065.4|70998.5|71009.5|70907.4|707
1726437600000|2024-09-15 22:00:00|71050.9|70943.3|71029.5|70937.3|71050.9|70948|71013.7|70911.9|6485
1726441200000|2024-09-15 23:00:00|71022.6|70948.3|71012.3|71000.3|71038.2|71002.6|70966|70923.5|4916
1726444800000|2024-09-16 00:00:00|71011.7|70999.7|70975.1|70963.1|71016.7|71004.7|70948.1|70936.1|4023
1726448400000|2024-09-16 01:00:00|70975.3|70963.3|71001.6|70995.6|71013.3|71001.3|70955.9|70949.9|3359
1726452000000|2024-09-16 02:00:00|71001.8|70995.8|71030.4|71018.4|71052.5|71044|70996.6|70987.8|3708
1726455600000|2024-09-16 03:00:00|71030.5|71018.5|70989.5|70977.5|71048.3|71039.8|70979.1|70967.1|3759
1726459200000|2024-09-16 04:00:00|70989.7|70977.7|71032.1|71026.1|71038.1|71028.9|70968.1|70956.1|3485
1726462800000|2024-09-16 05:00:00|71031.9|71025.9|70970.4|70958.4|71044.2|71035.3|70957.3|70945.3|3471
1726466400000|2024-09-16 06:00:00|70970.8|70958.8|70945.5|70933.5|70997.1|70985.1|70905.9|70893.9|5631
1726470000000|2024-09-16 07:00:00|70945.9|70933.9|70937.8|70931.8|70950.8|70938.8|70898.4|70889.2|5970
1726473600000|2024-09-16 08:00:00|70937.9|70931.9|70920|70914|70953.5|70945.6|70909.1|70897.1|4661
1726477200000|2024-09-16 09:00:00|70920.4|70914.4|70946.9|70934.9|70966.6|70958.5|70884.4|70875.1|5196
1726480800000|2024-09-16 10:00:00|70947|70935|70934.2|70922.2|70947.1|70935.1|70920.8|70911.7|3872
1726484400000|2024-09-16 11:00:00|70934.3|70922.3|70930.2|70924.2|70949.3|70939.7|70922.1|70913.8|3633
1726488000000|2024-09-16 12:00:00|70930.1|70924.1|70946|70940|70976.1|70967.2|70916.4|70906.5|5891
1726491600000|2024-09-16 13:00:00|70945.1|70939.1|70956.6|70944.6|70962.5|70950.8|70925.4|70915.5|5437
1726495200000|2024-09-16 14:00:00|70957|70945|70966.7|70960.7|70986.9|70974.9|70938|70932|5040
1726498800000|2024-09-16 15:00:00|70966.9|70960.9|70984.7|70978.7|70999.8|70987.8|70966.8|70960.8|5224
1726502400000|2024-09-16 16:00:00|70984.6|70978.6|70966.2|70954.2|70991.3|70980.2|70960.5|70951.6|3625
1726506000000|2024-09-16 17:00:00|70966.1|70954.1|70986.3|70980.3|70994.9|70982.9|70962.1|70953.6|3581
1726509600000|2024-09-16 18:00:00|70986.1|70980.1|70994.8|70988.8|70998.1|70992.1|70979.5|70970.9|3959
1726513200000|2024-09-16 19:00:00|70995|70989|70981.8|70969.8|71009.4|70997.7|70979.5|70967.5|4842
1726516800000|2024-09-16 20:00:00|70981.5|70969.5|71008.3|70938.5|71008.3|70975.9|70974.1|70938.5|3458
1726520400000|2024-09-16 21:00:00|71008.4|70936.6|70995.6|70944.4|71019.1|70944.9|70994.6|70923.3|376
1726524000000|2024-09-16 22:00:00|70994.6|70944.6|70992.8|70953.6|71006.9|70955.7|70989.2|70930.5|1010
1726527600000|2024-09-16 23:00:00|70991.2|70955.4|70982.4|70970.4|71018.2|71006.2|70971.5|70950.4|2139
1726531200000|2024-09-17 00:00:00|70981.6|70969.6|71009.3|70997.3|71015.6|71003.6|70972.2|70960.2|3707
1726534800000|2024-09-17 01:00:00|71010.6|70998.6|70984.8|70972.8|71028.4|71016.4|70977.4|70965.4|3660
1726538400000|2024-09-17 02:00:00|70984.7|70972.7|70968.9|70956.9|70989.2|70977.2|70931.8|70919.8|3301
1726542000000|2024-09-17 03:00:00|70968.8|70956.8|70969.2|70957.2|70972.8|70960.8|70943.5|70931.5|3173
1726545600000|2024-09-17 04:00:00|70969.1|70957.1|70980.1|70968.1|70992|70980|70966|70955.8|2671
1726549200000|2024-09-17 05:00:00|70979.8|70967.8|70988.8|70976.8|70993.3|70981.3|70948.7|70936.7|2862
1726552800000|2024-09-17 06:00:00|70989.3|70977.3|71002.5|70990.5|71012.3|71000.3|70976.4|70967.6|4773
1726556400000|2024-09-17 07:00:00|71002.3|70990.3|70974.1|70968.1|71008|70999|70970|70958|5181
1726560000000|2024-09-17 08:00:00|70974.2|70968.2|70964|70952|70991.6|70985.6|70950.8|70938.8|4236
1726563600000|2024-09-17 09:00:00|70964.1|70952.1|70947.7|70935.7|70972.2|70963.4|70936.3|70924.3|4297
1726567200000|2024-09-17 10:00:00|70947.1|70935.1|70953.5|70947.5|70959.3|70948.2|70933|70921|3180
1726570800000|2024-09-17 11:00:00|70953.4|70947.4|70945.4|70939.4|70962.3|70952.3|70937.4|70928.1|3372
1726574400000|2024-09-17 12:00:00|70945.5|70939.5|71003|70991|71014.4|71002.4|70931.7|70906.7|5918
1726578000000|2024-09-17 13:00:00|71002.6|70990.6|71041.4|71029.4|71044.7|71032.7|70985.3|70973.3|6165
1726581600000|2024-09-17 14:00:00|71041.6|71029.6|71085.3|71073.3|71102|71092.4|71018.4|71008.8|6213
1726585200000|2024-09-17 15:00:00|71085.1|71073.1|71089|71083|71101.9|71091.3|71079.6|71070.1|4141
1726588800000|2024-09-17 16:00:00|71088.9|71082.9|71085.3|71079.3|71100.3|71091.6|71079|71069.7|4417
1726592400000|2024-09-17 17:00:00|71085|71079|71098.9|71092.9|71106.8|71097.1|71082.7|71074.3|5180
1726596000000|2024-09-17 18:00:00|71099.2|71093.2|71098.8|71086.8|71101.6|71094.7|71086.9|71080.9|5344
1726599600000|2024-09-17 19:00:00|71098.7|71086.7|71114.5|71102.5|71115.4|71106.4|71094.2|71084.8|6024
1726603200000|2024-09-17 20:00:00|71114.3|71102.3|71131.9|71086.6|71131.9|71111.6|71110.8|71086.6|4525
1726606800000|2024-09-17 21:00:00|71132.2|71086.5|71117.5|71105.5|71142.5|71107.6|71117.2|71071.3|551
1726610400000|2024-09-17 22:00:00|71126.6|71096.2|71116.5|71104.5|71130.9|71106.8|71114.2|71092.4|854
1726614000000|2024-09-17 23:00:00|71116|71104|71089.9|71077.9|71119.5|71107.5|71087|71075|1007
1726617600000|2024-09-18 00:00:00|71089.8|71077.8|71059.4|71047.4|71090.2|71078.2|71057.3|71045.3|2491
1726621200000|2024-09-18 01:00:00|71059.3|71047.3|70993.5|70987.5|71059.5|71047.5|70982|70970|6482
1726624800000|2024-09-18 02:00:00|70993.6|70987.6|71008.8|70996.8|71034.4|71022.4|70993|70981.9|3687
1726628400000|2024-09-18 03:00:00|71008|70996|70985.3|70973.3|71011.4|70999.8|70970.5|70960|3078
1726632000000|2024-09-18 04:00:00|70982.5|70976.5|70997.4|70991.4|71000.2|70992.4|70969.3|70958.3|2705
1726635600000|2024-09-18 05:00:00|70998.3|70992.3|70988.4|70976.4|71007.7|70997.6|70981.9|70971.8|3210
1726639200000|2024-09-18 06:00:00|70988.5|70976.5|70971.1|70965.1|70989.1|70979.7|70957.6|70945.6|5228
1726642800000|2024-09-18 07:00:00|70971|70965|70926.7|70914.7|70994.1|70982.1|70904.2|70892.2|5478
1726646400000|2024-09-18 08:00:00|70926.4|70914.4|70909.3|70897.3|70937.7|70925.7|70896.8|70884.8|5469
1726650000000|2024-09-18 09:00:00|70909.4|70897.4|70885.7|70873.7|70922.2|70911.2|70861.5|70849.5|4838
1726653600000|2024-09-18 10:00:00|70886|70874|70869.6|70857.6|70892.9|70880.9|70855.6|70846.7|4165
1726657200000|2024-09-18 11:00:00|70869.7|70857.7|70874|70862|70885.5|70875.1|70862.9|70855.8|3482
1726660800000|2024-09-18 12:00:00|70870.9|70864.9|70869.9|70857.9|70890|70879.3|70859|70852.8|4239
1726664400000|2024-09-18 13:00:00|70870|70858|70825.8|70813.8|70870|70858|70800.6|70790.5|6039
1726668000000|2024-09-18 14:00:00|70824.3|70812.3|70838|70832|70865.5|70853.5|70817.7|70808.8|5763
1726671600000|2024-09-18 15:00:00|70837.6|70831.6|70847.1|70841.1|70861.1|70850.1|70829.9|70823.6|4677
1726675200000|2024-09-18 16:00:00|70847|70841|70849.9|70843.9|70860.4|70848.8|70843.1|70834.5|3392
1726678800000|2024-09-18 17:00:00|70850|70844|70915|70805.7|70915|70871.2|70847.2|70805|4681
1726682400000|2024-09-18 18:00:00|70922.7|70804.3|70805.6|70793.6|70922.7|70812.4|70701.6|70683.3|11192
1726686000000|2024-09-18 19:00:00|70805.2|70793.2|70972.6|70960.6|71003.4|70991.4|70805|70793|10385
1726689600000|2024-09-18 20:00:00|70971.7|70959.7|70994|70911.4|70994.1|70966.1|70933.6|70910.7|6831
1726693200000|2024-09-18 21:00:00|71000.6|70904.9|70962.6|70898|71013.8|70907.8|70962|70864.4|968
1726696800000|2024-09-18 22:00:00|70967.2|70887.8|70921.4|70909.4|70975.5|70912.5|70915.6|70858.2|1992
1726700400000|2024-09-18 23:00:00|70920.8|70908.8|70970.4|70958.4|70977.2|70960.1|70919.9|70885.3|4333
1726704000000|2024-09-19 00:00:00|70969.8|70957.8|71040.2|71028.2|71072.9|71060.9|70969.4|70957.4|7192
1726707600000|2024-09-19 01:00:00|71040.1|71028.1|71074.9|71068.9|71142.3|71130.3|70992.9|70980.9|7413
1726711200000|2024-09-19 02:00:00|71074.8|71068.8|70979.3|70967.3|71089.3|71082|70968.9|70956.9|6698
1726714800000|2024-09-19 03:00:00|70979.5|70967.5|70830.5|70818.5|70986.3|70977.6|70785.5|70773.5|6853
1726718400000|2024-09-19 04:00:00|70830.6|70818.6|70824.6|70812.6|70841.3|70835.3|70800.9|70794.9|4744
1726722000000|2024-09-19 05:00:00|70824.4|70812.4|70686.6|70674.6|70829.7|70823.7|70679.9|70670.2|6694
1726725600000|2024-09-19 06:00:00|70686.3|70674.3|70645.9|70633.9|70721|70711.6|70608.9|70596.9|8607
1726729200000|2024-09-19 07:00:00|70645.8|70633.8|70726.3|70714.3|70746.4|70735.6|70607.2|70596.9|8154
1726732800000|2024-09-19 08:00:00|70727.6|70715.6|70662|70656|70740.3|70728.3|70640.5|70634.2|6351
1726736400000|2024-09-19 09:00:00|70662.4|70656.4|70632.3|70626.3|70672.3|70665.2|70619|70609.6|5322
1726740000000|2024-09-19 10:00:00|70632.5|70626.5|70650.2|70644.2|70684|70678|70631.9|70625.9|4560
1726743600000|2024-09-19 11:00:00|70650.1|70644.1|70693.3|70687.3|70703.3|70697.3|70638.8|70632.8|6089
1726747200000|2024-09-19 12:00:00|70693.5|70687.5|70781.7|70775.7|70788.7|70782.7|70677.7|70668.7|7373
1726750800000|2024-09-19 13:00:00|70782.1|70776.1|70770.7|70758.7|70786.5|70780.5|70709.8|70697.8|8461
1726754400000|2024-09-19 14:00:00|70770.5|70758.5|70735.7|70729.7|70789.4|70783.4|70728.6|70722.6|7581
1726758000000|2024-09-19 15:00:00|70735.4|70729.4|70701.6|70695.6|70756.7|70750.7|70701.1|70695.1|5453
1726761600000|2024-09-19 16:00:00|70701|70695|70753.1|70747.1|70768.1|70759.5|70681.1|70675.1|4683
1726765200000|2024-09-19 17:00:00|70753.3|70747.3|70724.8|70718.8|70766.1|70754.1|70721.1|70713.4|4605
1726768800000|2024-09-19 18:00:00|70724.6|70718.6|70699.6|70693.6|70725.1|70718.6|70686.5|70680.5|4406
1726772400000|2024-09-19 19:00:00|70700.9|70694.9|70728.4|70716.4|70736.1|70730.1|70697|70691|4883
1726776000000|2024-09-19 20:00:00|70728.1|70716.1|70753.4|70679.8|70753.4|70718.3|70710.6|70679.8|6397
1726779600000|2024-09-19 21:00:00|70753.5|70679.7|70770.9|70695.2|70788.5|70696.6|70753.5|70665.6|768
1726783200000|2024-09-19 22:00:00|70772.1|70689|70730.5|70699.4|70780.4|70712.2|70721.9|70663.4|1558
1726786800000|2024-09-19 23:00:00|70730.6|70700.6|70727.1|70715.1|70735.6|70723|70714.9|70694.6|1521
1726790400000|2024-09-20 00:00:00|70727.3|70715.3|70683.2|70671.2|70741.6|70729.6|70679.6|70670.9|3809
1726794000000|2024-09-20 01:00:00|70683|70671|70589.1|70577.1|70711.1|70699.1|70561.4|70549.4|7488
1726797600000|2024-09-20 02:00:00|70589|70577|70580.2|70568.2|70618.9|70606.9|70550.5|70538.9|5822
1726801200000|2024-09-20 03:00:00|70579.9|70567.9|70448.1|70436.1|70583.2|70572.5|70418.1|70406.1|7114
1726804800000|2024-09-20 04:00:00|70443.4|70437.4|70434.1|70428.1|70472.4|70460.4|70420.8|70408.8|4045
1726808400000|2024-09-20 05:00:00|70434|70428|70432.2|70420.2|70485.8|70476.5|70391.6|70379.6|5128
1726812000000|2024-09-20 06:00:00|70432.3|70420.3|70508.3|70502.3|70513.4|70504.9|70399.9|70391.2|8095
1726815600000|2024-09-20 07:00:00|70508.5|70502.5|70522.7|70516.7|70542.1|70532.3|70465.4|70459.4|7781
1726819200000|2024-09-20 08:00:00|70523.2|70517.2|70531.1|70525.1|70584|70577.9|70494.1|70482.1|6741
1726822800000|2024-09-20 09:00:00|70531|70525|70539.5|70527.5|70551.6|70539.6|70491|70482.7|5361
1726826400000|2024-09-20 10:00:00|70539.7|70527.7|70544.3|70538.3|70551.3|70543.2|70521.5|70513|4370
1726830000000|2024-09-20 11:00:00|70544.2|70538.2|70549|70543|70579.6|70573.6|70542.6|70536.6|4121
1726833600000|2024-09-20 12:00:00|70548.9|70542.9|70526.9|70514.9|70553.9|70544.7|70522.2|70510.2|5252
1726837200000|2024-09-20 13:00:00|70527|70515|70544|70538|70560|70548|70511.5|70501.8|6717
1726840800000|2024-09-20 14:00:00|70544.1|70538.1|70520.2|70514.2|70563.1|70556.7|70513.2|70505.8|6607
1726844400000|2024-09-20 15:00:00|70520.1|70514.1|70498.2|70492.2|70554|70542|70484.4|70475.5|7097
1726848000000|2024-09-20 16:00:00|70498|70492|70442.1|70436.1|70504.1|70494.4|70432.9|70423.5|5936
1726851600000|2024-09-20 17:00:00|70442.2|70436.2|70457.6|70451.6|70469.6|70460.8|70439.2|70433.2|4302
1726855200000|2024-09-20 18:00:00|70457.5|70451.5|70432.3|70426.3|70462.2|70456.2|70428.3|70418.3|4272
1726858800000|2024-09-20 19:00:00|70432|70426|70428.5|70422.5|70435.5|70428.9|70420.9|70414.9|4615
1726862400000|2024-09-20 20:00:00|70432.1|70420.1|70421.4|70409.4|70443.9|70431.9|70416.4|70404.4|6031
1727035200000|2024-09-22 20:00:00|70615.9|70489.9|70518.3|70399.3|70616.3|70490.3|70456.8|70395.9|105
1727038800000|2024-09-22 21:00:00|70525.4|70427.2|70520.9|70402|70529.5|70429.8|70505.4|70386.4|517
1727042400000|2024-09-22 22:00:00|70522.4|70403.4|70464.8|70414.4|70532.9|70420.6|70456.3|70392.5|3237
1727046000000|2024-09-22 23:00:00|70457.2|70421.1|70456.2|70444.2|70472.9|70450.6|70436.2|70415.6|2359
1727049600000|2024-09-23 00:00:00|70456.4|70444.4|70445.2|70433.2|70485.6|70473.6|70442.2|70430.2|3941
1727053200000|2024-09-23 01:00:00|70444.8|70432.8|70490.8|70478.8|70532.3|70520.3|70405.4|70393.4|7123
1727056800000|2024-09-23 02:00:00|70491.5|70479.5|70498.6|70492.6|70529.6|70517.6|70484.9|70472.9|4543
1727060400000|2024-09-23 03:00:00|70498.8|70492.8|70488.5|70482.5|70502.5|70493.9|70464.1|70452.1|3711
1727064000000|2024-09-23 04:00:00|70488.4|70482.4|70477.1|70471.1|70498.3|70489.8|70466.8|70458|2603
1727067600000|2024-09-23 05:00:00|70477|70471|70478.1|70472.1|70493.9|70485.1|70465.5|70453.5|3321
1727071200000|2024-09-23 06:00:00|70478.5|70472.5|70569.6|70557.6|70594.7|70585.1|70475.9|70469.6|6706
1727074800000|2024-09-23 07:00:00|70569.8|70557.8|70616.7|70610.7|70632.1|70623.8|70564.4|70553.8|8232
1727078400000|2024-09-23 08:00:00|70616.5|70610.5|70637.2|70631.2|70655.5|70646|70610.7|70604.7|6676
1727082000000|2024-09-23 09:00:00|70637.5|70631.5|70618|70612|70642.5|70636.5|70598.5|70592.5|5056
1727085600000|2024-09-23 10:00:00|70618.8|70612.8|70592.7|70586.7|70620|70613.3|70567.1|70561.1|5156
1727089200000|2024-09-23 11:00:00|70592.8|70586.8|70582.5|70576.5|70594.8|70588.8|70571|70561|5045
1727092800000|2024-09-23 12:00:00|70583.4|70577.4|70591.3|70585.3|70608.3|70602.3|70576.5|70570.5|5008
1727096400000|2024-09-23 13:00:00|70591.2|70585.2|70580.6|70574.6|70623.2|70611.2|70562.7|70545.2|6386
1727100000000|2024-09-23 14:00:00|70581.7|70575.7|70553.4|70547.4|70600.9|70594.9|70543|70534.1|6941
1727103600000|2024-09-23 15:00:00|70553.2|70547.2|70554.7|70542.7|70568.8|70562.7|70536.9|70530.9|6037
1727107200000|2024-09-23 16:00:00|70554.8|70542.8|70589.6|70583.6|70601.8|70590.7|70551.3|70539.3|6102
1727110800000|2024-09-23 17:00:00|70589.5|70583.5|70584|70578|70589.8|70583.8|70568.3|70562.3|5290
1727114400000|2024-09-23 18:00:00|70584.2|70578.2|70576|70570|70589.8|70583.8|70568.1|70562.1|4696
1727118000000|2024-09-23 19:00:00|70576.1|70570.1|70584.2|70578.2|70585.7|70579.7|70574|70568|5838
1727121600000|2024-09-23 20:00:00|70583.8|70577.8|70649.4|70562.2|70649.4|70616|70578.5|70562.2|6596
1727125200000|2024-09-23 21:00:00|70649.3|70561.5|70630.1|70570.4|70656.9|70593|70605|70531.9|690
1727128800000|2024-09-23 22:00:00|70637.7|70563|70619.5|70589|70651.8|70599.8|70602|70527.1|2187
1727132400000|2024-09-23 23:00:00|70621.2|70587.1|70602|70590|70629.1|70605|70598.6|70583.3|2610
1727136000000|2024-09-24 00:00:00|70601.9|70589.9|70585.7|70573.7|70611.2|70599.2|70573.1|70561.1|4758
1727139600000|2024-09-24 01:00:00|70585.4|70573.4|70606.6|70594.6|70700.4|70688.4|70565.3|70553.3|7649
1727143200000|2024-09-24 02:00:00|70606.7|70594.7|70604.7|70592.7|70687.3|70675.3|70583.6|70571.6|6051
1727146800000|2024-09-24 03:00:00|70604.6|70592.6|70406.8|70394.8|70605.7|70593.7|70361.2|70349.2|7480
1727150400000|2024-09-24 04:00:00|70406.6|70394.6|70341.3|70329.3|70416.3|70404.3|70310.4|70303.3|5729
1727154000000|2024-09-24 05:00:00|70341.4|70329.4|70363.8|70351.8|70400.1|70388.1|70327.9|70315.9|6573
1727157600000|2024-09-24 06:00:00|70363.6|70351.6|70400.6|70388.6|70435|70426.1|70363.4|70351.4|7397
1727161200000|2024-09-24 07:00:00|70398.3|70392.3|70377.2|70365.2|70410|70398|70339.9|70329.6|6893
1727164800000|2024-09-24 08:00:00|70378.2|70366.2|70352.7|70340.7|70414.6|70402.6|70341.1|70334.2|6153
1727168400000|2024-09-24 09:00:00|70352.6|70340.6|70309|70303|70354.8|70344.6|70278.6|70270.5|5826
1727172000000|2024-09-24 10:00:00|70308.8|70302.8|70325.1|70319.1|70338.9|70330.2|70287.2|70275.2|5188
1727175600000|2024-09-24 11:00:00|70324.6|70318.6|70304.1|70292.1|70341.3|70334.9|70291.3|70282.2|5078
1727179200000|2024-09-24 12:00:00|70303.9|70291.9|70268.8|70256.8|70313|70304.3|70251.7|70239.7|5551
1727182800000|2024-09-24 13:00:00|70267.6|70255.6|70246.5|70234.5|70290.8|70284.8|70235.3|70224.5|7590
1727186400000|2024-09-24 14:00:00|70244.7|70232.7|70208.3|70196.3|70255|70243|70193.8|70183.3|8272
1727190000000|2024-09-24 15:00:00|70208.7|70196.7|70220.3|70208.3|70235.2|70223.3|70192.7|70186.2|5794
1727193600000|2024-09-24 16:00:00|70220.2|70208.2|70215.7|70209.7|70241.6|70229.6|70209.8|70197.8|4890
1727197200000|2024-09-24 17:00:00|70215.5|70209.5|70192.5|70186.5|70231.3|70220.5|70191.9|70185.1|4251
1727200800000|2024-09-24 18:00:00|70192.4|70186.4|70180.7|70174.7|70201.5|70193.9|70163|70151.2|4722
1727204400000|2024-09-24 19:00:00|70180.6|70174.6|70125.9|70113.9|70189.9|70182.2|70118.3|70109.7|4658
1727208000000|2024-09-24 20:00:00|70126.3|70114.3|70147.4|70085.4|70147.4|70117.1|70107|70083.6|3717
1727211600000|2024-09-24 21:00:00|70150.6|70085.6|70125|70089.1|70177.4|70096.6|70108.4|70070.3|1389
1727215200000|2024-09-24 22:00:00|70124.9|70089.2|70077.7|70065.7|70138.2|70095.9|70069.5|70049.7|1623
1727218800000|2024-09-24 23:00:00|70077.1|70065.1|70009.9|69997.9|70093.5|70070.9|70006.3|69994.3|2617
1727222400000|2024-09-25 00:00:00|70009.8|69997.8|70045.3|70033.3|70064|70052|69956.1|69944.1|5864
1727226000000|2024-09-25 01:00:00|70045.2|70033.2|70121.6|70109.6|70165.9|70153.9|69986.4|69974.4|8987
1727229600000|2024-09-25 02:00:00|70121.7|70109.7|70125.4|70119.4|70149.5|70138.3|70101.8|70091.7|6257
1727233200000|2024-09-25 03:00:00|70125.3|70119.3|70115.4|70103.4|70180|70171.8|70107.5|70097.7|4431
1727236800000|2024-09-25 04:00:00|70115.3|70103.3|70123.3|70111.3|70136.5|70130|70101.2|70090.2|3018
1727240400000|2024-09-25 05:00:00|70123.2|70111.2|70141.5|70129.5|70182.1|70173|70114.2|70104.4|4591
1727244000000|2024-09-25 06:00:00|70141.9|70129.9|70179.1|70167.1|70200.1|70190.2|70140|70128|6857
1727247600000|2024-09-25 07:00:00|70178.9|70166.9|70184.2|70178.2|70230.9|70224|70156.1|70146.1|6055
1727251200000|2024-09-25 08:00:00|70183|70177|70192.6|70186.6|70228.1|70222.1|70165.8|70158.1|5945
1727254800000|2024-09-25 09:00:00|70192|70186|70210.8|70204.8|70237.9|70231.9|70181|70172.3|5070
1727258400000|2024-09-25 10:00:00|70214|70202|70260.9|70248.9|70262|70254.8|70197.3|70191.3|4720
1727262000000|2024-09-25 11:00:00|70260.8|70248.8|70276.5|70270.5|70303.8|70294.5|70247.3|70239.8|4603
1727265600000|2024-09-25 12:00:00|70276.4|70270.4|70280.4|70274.4|70298.8|70292.8|70243.8|70231.8|5147
1727269200000|2024-09-25 13:00:00|70280.5|70274.5|70245.9|70233.9|70281.5|70275.5|70217.7|70205.7|6409
1727272800000|2024-09-25 14:00:00|70246|70234|70292.6|70286.6|70305|70296.7|70243.1|70231.1|6487
1727276400000|2024-09-25 15:00:00|70292.4|70286.4|70327.4|70321.4|70338.4|70327.9|70288.6|70282.6|5260
1727280000000|2024-09-25 16:00:00|70330.5|70318.5|70346.3|70340.3|70354.5|70345.5|70323.2|70314.1|4104
1727283600000|2024-09-25 17:00:00|70347.1|70341.1|70318.1|70312.1|70362.7|70354.9|70315.7|70309.7|4072
1727287200000|2024-09-25 18:00:00|70318.2|70312.2|70330.1|70324.1|70335.4|70329.4|70313|70307|3540
1727290800000|2024-09-25 19:00:00|70330.3|70324.3|70333|70327|70340|70329.6|70325.3|70317.9|5052
1727294400000|2024-09-25 20:00:00|70333.1|70327.1|70363.5|70284.3|70363.7|70328.4|70322.2|70282.7|5505
1727298000000|2024-09-25 21:00:00|70363.8|70282.9|70362|70296.4|70381.9|70304|70342.2|70260.5|1964
1727301600000|2024-09-25 22:00:00|70363.1|70294.1|70353.8|70310|70367|70321.9|70333.7|70273.8|3800
1727305200000|2024-09-25 23:00:00|70352.5|70311.2|70356.3|70344.3|70360.8|70348.8|70333.5|70307.5|2962
1727308800000|2024-09-26 00:00:00|70356.4|70344.4|70275.4|70263.4|70357.2|70345.2|70264.1|70252.1|4528
1727312400000|2024-09-26 01:00:00|70275.5|70263.5|70217.6|70205.6|70322.4|70310.4|70146.3|70134.3|6424
1727316000000|2024-09-26 02:00:00|70217.7|70205.7|70157.6|70145.6|70246.9|70234.9|70131.3|70119.3|6192
1727319600000|2024-09-26 03:00:00|70157.3|70145.3|70161.3|70155.3|70194.3|70184.9|70134.6|70122.6|5271
1727323200000|2024-09-26 04:00:00|70161.2|70155.2|70150|70138|70172.6|70166.6|70135.4|70129.4|4156
1727326800000|2024-09-26 05:00:00|70150.2|70138.2|70109.6|70097.6|70159.5|70151.6|70033.6|70021.6|7139
1727330400000|2024-09-26 06:00:00|70109.8|70097.8|70131.4|70119.4|70145.3|70136.1|70088.7|70076.7|7497
1727334000000|2024-09-26 07:00:00|70132.4|70120.4|70141.2|70135.2|70168.8|70158|70099.1|70092.9|5925
1727337600000|2024-09-26 08:00:00|70140.5|70134.5|70097.3|70085.3|70196|70188.5|70071.2|70062.3|6655
1727341200000|2024-09-26 09:00:00|70097.1|70085.1|70083.9|70077.9|70137.7|70125.7|70074.3|70066.2|6093
1727344800000|2024-09-26 10:00:00|70083.8|70077.8|69961.5|69949.5|70083.8|70077.8|69956.7|69946.1|5957
1727348400000|2024-09-26 11:00:00|69960.8|69948.8|69939.2|69933.2|69974.8|69966.3|69914.3|69906.5|5647
1727352000000|2024-09-26 12:00:00|69938.8|69932.8|69876.9|69870.9|69959.9|69947.9|69858.5|69846.5|7389
1727355600000|2024-09-26 13:00:00|69877|69871|69903.1|69891.1|69946.1|69940.1|69862.5|69852.6|8852
1727359200000|2024-09-26 14:00:00|69902.3|69890.3|69812.6|69800.6|69940.4|69928.9|69811.6|69799.6|8553
1727362800000|2024-09-26 15:00:00|69811.7|69799.7|69786.1|69780.1|69850|69840.9|69749.6|69737.6|7283
1727366400000|2024-09-26 16:00:00|69786.5|69780.5|69771|69765|69831.7|69824.6|69753.3|69743.8|6567
1727370000000|2024-09-26 17:00:00|69771.1|69765.1|69781.5|69775.5|69793.4|69785.6|69756.8|69747.3|4846
1727373600000|2024-09-26 18:00:00|69781.4|69775.4|69741.2|69729.2|69782.6|69776.6|69731.3|69725.3|4653
1727377200000|2024-09-26 19:00:00|69741|69729|69747.5|69741.5|69764.9|69752.9|69719.1|69707.1|4033
1727380800000|2024-09-26 20:00:00|69747.3|69741.3|69762.8|69703.2|69762.8|69743.9|69727.1|69703.2|7242
1727384400000|2024-09-26 21:00:00|69763.2|69702.9|69768.1|69693.4|69788.9|69704.3|69751.6|69677.2|1494
1727388000000|2024-09-26 22:00:00|69771.5|69693.8|69735.2|69723.2|69794.3|69727.6|69734.5|69680.5|2538
1727391600000|2024-09-26 23:00:00|69735.7|69723.7|69800.4|69788.4|69813.7|69801.7|69732.9|69712.9|2261
1727395200000|2024-09-27 00:00:00|69800.5|69788.5|69848.4|69842.4|69853|69843.2|69790.5|69778.5|4998
1727398800000|2024-09-27 01:00:00|69849.3|69843.3|69996.7|69984.7|70045|70033|69827.6|69815.6|8300
1727402400000|2024-09-27 02:00:00|69996.5|69984.5|69998.5|69986.5|70011.3|70000|69915|69903|6730
1727406000000|2024-09-27 03:00:00|69998.6|69986.6|69984.3|69972.3|70014.3|70002.3|69941|69932.4|5312
1727409600000|2024-09-27 04:00:00|69984.4|69972.4|70002.7|69996.7|70009.2|69999.7|69968.9|69960.3|4728
1727413200000|2024-09-27 05:00:00|70002.2|69996.2|69978.7|69966.7|70049.1|70038.8|69976.6|69966|7144
1727416800000|2024-09-27 06:00:00|69978.5|69966.5|69948.4|69936.4|70009.8|70003.8|69907.8|69895.8|9654
1727420400000|2024-09-27 07:00:00|69948.8|69936.8|69929.1|69923.1|69995.1|69985.9|69928|69922|7920
1727424000000|2024-09-27 08:00:00|69928.9|69922.9|69904.2|69898.2|69944.4|69935.7|69866.1|69856.9|7661
1727427600000|2024-09-27 09:00:00|69902.7|69896.7|69866.2|69854.2|69917.7|69911.7|69859.9|69851.8|6485
1727431200000|2024-09-27 10:00:00|69865.7|69853.7|69872.6|69866.6|69894|69888|69839.1|69829.4|4975
1727434800000|2024-09-27 11:00:00|69872.9|69866.9|69851.9|69845.9|69878.1|69872.1|69801.1|69795.1|5400
1727438400000|2024-09-27 12:00:00|69852|69846|69807.2|69795.2|69900.7|69885|69802.7|69790.7|7483
1727442000000|2024-09-27 13:00:00|69807.3|69795.3|69826.7|69814.7|69850|69842.3|69807.3|69795.3|7591
1727445600000|2024-09-27 14:00:00|69826.6|69814.6|69804|69798|69838|69826|69773.1|69767.1|7860
1727449200000|2024-09-27 15:00:00|69804.6|69798.6|69852.5|69846.5|69869.3|69863.3|69804.6|69798.6|7216
1727452800000|2024-09-27 16:00:00|69852.8|69846.8|69813.8|69807.8|69858.3|69852.3|69808.2|69800.3|6395
1727456400000|2024-09-27 17:00:00|69813.6|69807.6|69798.8|69792.8|69821.5|69815.5|69792.9|69783.7|5544
1727460000000|2024-09-27 18:00:00|69798.7|69792.7|69816.8|69810.8|69817.6|69811.6|69793.3|69784.3|5324
1727463600000|2024-09-27 19:00:00|69817.4|69811.4|69805.8|69799.8|69821.7|69815.7|69802.4|69796.4|5874
1727467200000|2024-09-27 20:00:00|69805.6|69799.6|69820.5|69808.5|69831.4|69819.4|69802.9|69790.9|7997
1727640000000|2024-09-29 20:00:00|69802|69788|69832.6|69744.7|69842.6|69788|69797.7|69732.4|29
1727643600000|2024-09-29 21:00:00|69801.2|69787.2|69821.6|69768.9|69849.4|69795.6|69794.1|69727.5|467
1727647200000|2024-09-29 22:00:00|69816.4|69776.5|69799.5|69787.5|69825.8|69788.9|69794.2|69765.1|1074
1727650800000|2024-09-29 23:00:00|69799.1|69787.1|69782.5|69770.5|69827.8|69810|69773.8|69761.8|2890
1727654400000|2024-09-30 00:00:00|69782|69770|69768.4|69756.4|69788.3|69776.3|69740.9|69728.9|4295
1727658000000|2024-09-30 01:00:00|69767.7|69755.7|69915.4|69909.4|69926.5|69914.5|69752.3|69740.3|8205
1727661600000|2024-09-30 02:00:00|69919.2|69907.2|69951.7|69945.7|69968.3|69956.3|69889.4|69877.4|6888
1727665200000|2024-09-30 03:00:00|69949.7|69943.7|69931.9|69925.9|69980|69969.4|69925.6|69913.6|5253
1727668800000|2024-09-30 04:00:00|69931.8|69925.8|69904.1|69898.1|69948.6|69937.7|69904|69898|3232
1727672400000|2024-09-30 05:00:00|69905.2|69899.2|69921.7|69909.7|69924.8|69917.9|69876.6|69870.6|5230
1727676000000|2024-09-30 06:00:00|69921.8|69909.8|69989.4|69983.4|69989.6|69983.6|69918.8|69909.1|6327
1727679600000|2024-09-30 07:00:00|69992.1|69980.1|69968.6|69962.6|69994.4|69985.8|69951|69940.1|5492
1727683200000|2024-09-30 08:00:00|69966|69960|69943.4|69931.4|70044.6|70032.6|69925.4|69918|7120
1727686800000|2024-09-30 09:00:00|69941.8|69929.8|69907.9|69901.9|69977.9|69968.7|69907.2|69901.2|4953
1727690400000|2024-09-30 10:00:00|69907.8|69901.8|69926.5|69920.5|69954.9|69944.9|69904.2|69895.3|3477
1727694000000|2024-09-30 11:00:00|69926|69920|69936.1|69924.1|69961|69949|69918.7|69912.7|4212
1727697600000|2024-09-30 12:00:00|69936|69924|69967.3|69961.3|69969.1|69963.1|69923.6|69916.5|4028
1727701200000|2024-09-30 13:00:00|69967.4|69961.4|70001.9|69995.9|70001.9|69995.9|69950.3|69944.3|5758
1727704800000|2024-09-30 14:00:00|70002.7|69996.7|69994.7|69982.7|70021|70014.8|69955.7|69949.7|7007
1727708400000|2024-09-30 15:00:00|69994.6|69982.6|70047.3|70035.3|70064.3|70052.3|69985.4|69978.7|6575
1727712000000|2024-09-30 16:00:00|70045.9|70033.9|70024.4|70018.4|70051.6|70045.2|70004.7|69994.8|5202
1727715600000|2024-09-30 17:00:00|70024.2|70018.2|70015.5|70009.5|70030.1|70018.8|70002.1|69990.1|5215
1727719200000|2024-09-30 18:00:00|70017|70011|70084.2|70072.2|70144.1|70132.1|70015.1|70009.1|7849
1727722800000|2024-09-30 19:00:00|70083.7|70071.7|70073.5|70061.5|70096.2|70084.2|70069.1|70059.5|6215
1727726400000|2024-09-30 20:00:00|70072.9|70060.9|70115.6|70047.7|70115.6|70071.5|70060.3|70044.4|7458
1727730000000|2024-09-30 21:00:00|70117.5|70045.7|70108.4|70040.3|70140.4|70056.1|70097.1|70025.7|709
1727733600000|2024-09-30 22:00:00|70115.9|70042.4|70079.6|70035.6|70120.2|70049.6|70054.3|70026.8|2384
1727737200000|2024-09-30 23:00:00|70078.2|70037.4|70106.9|70094.9|70120.4|70099.4|70061.2|70036.3|2178
1727740800000|2024-10-01 00:00:00|70107.4|70095.4|70122.7|70110.7|70150.9|70138.9|70085.4|70073.4|5885
1727744400000|2024-10-01 01:00:00|70122.4|70110.4|70032.8|70020.8|70135.1|70123.1|70029.6|70017.6|4811
1727748000000|2024-10-01 02:00:00|70031.4|70019.4|70055.4|70043.4|70078.2|70066.2|70017.1|70005.1|4606
1727751600000|2024-10-01 03:00:00|70055.3|70043.3|70153.9|70141.9|70170.3|70158.3|70033.8|70021.8|4778
1727755200000|2024-10-01 04:00:00|70154|70142|70146.7|70134.7|70173.9|70161.9|70138.1|70126.1|3325
1727758800000|2024-10-01 05:00:00|70147|70135|70216.2|70204.2|70216.5|70204.5|70142.6|70130.6|3541
1727762400000|2024-10-01 06:00:00|70216.1|70204.1|70238.3|70226.3|70293|70281|70209.4|70197.4|5712
1727766000000|2024-10-01 07:00:00|70238.6|70226.6|70258.4|70252.4|70283.7|70271.7|70216.2|70209.8|7317
1727769600000|2024-10-01 08:00:00|70257.5|70251.5|70280.4|70268.4|70289|70280.5|70227.7|70215.7|6187
1727773200000|2024-10-01 09:00:00|70280.3|70268.3|70245.7|70233.7|70282.5|70272.3|70191.2|70179.3|6043
1727776800000|2024-10-01 10:00:00|70245.8|70233.8|70262|70250|70279.1|70267.1|70238.2|70226.2|5180
1727780400000|2024-10-01 11:00:00|70261.8|70249.8|70267.2|70261.2|70288.9|70276.9|70239|70233|5149
1727784000000|2024-10-01 12:00:00|70267|70261|70274.4|70268.4|70292.2|70280.2|70258.3|70248.8|5742
1727787600000|2024-10-01 13:00:00|70274.5|70268.5|70301.3|70264|70320.3|70308.3|70237.3|70225.3|7686
1727791200000|2024-10-01 14:00:00|70316|70254.7|70336.6|70330.6|70342|70332.8|70242.4|70232.8|9504
1727794800000|2024-10-01 15:00:00|70336.4|70330.4|70297.1|70291.1|70350|70344|70278.9|70272.9|7384
1727798400000|2024-10-01 16:00:00|70297.3|70291.3|70315.2|70309.2|70330.5|70324.5|70287.5|70278.6|7227
1727802000000|2024-10-01 17:00:00|70315.1|70309.1|70304.2|70298.2|70360.2|70348.3|70298.2|70291.3|7292
1727805600000|2024-10-01 18:00:00|70303.4|70297.4|70281.2|70275.2|70307.2|70299.6|70269.3|70261.5|6944
1727809200000|2024-10-01 19:00:00|70281.3|70275.3|70291.3|70285.3|70296.7|70290.7|70271.8|70265.8|6604
1727812800000|2024-10-01 20:00:00|70292.2|70286.2|70343.7|70261.9|70344.1|70312.3|70284.4|70261.2|9489
1727816400000|2024-10-01 21:00:00|70344.5|70262|70336.2|70231.8|70364.6|70266.8|70327.5|70221|370
1727820000000|2024-10-01 22:00:00|70344.7|70233.2|70332.5|70271.3|70364.2|70285.5|70310.6|70215.1|2091
1727823600000|2024-10-01 23:00:00|70332.6|70271.2|70316.8|70304.8|70334.2|70312.2|70300.4|70271.2|2674
1727827200000|2024-10-02 00:00:00|70316.5|70304.5|70260.8|70248.8|70326.5|70314.5|70240.6|70228.6|3504
1727830800000|2024-10-02 01:00:00|70260.7|70248.7|70153.3|70141.3|70260.7|70248.7|70135.1|70123.1|5333
1727834400000|2024-10-02 02:00:00|70153.6|70141.6|70141.4|70129.4|70197.6|70185.9|70119.3|70107.6|4587
1727838000000|2024-10-02 03:00:00|70141.6|70129.6|70129.9|70117.9|70141.6|70129.6|70067|70055|5396
1727841600000|2024-10-02 04:00:00|70129.7|70117.7|70191.2|70179.2|70195.4|70183.4|70093.1|70083.6|4052
1727845200000|2024-10-02 05:00:00|70191.3|70179.3|70226.2|70214.2|70263.1|70251.1|70155.5|70143.5|6331
1727848800000|2024-10-02 06:00:00|70226.3|70214.3|70193|70187|70253.7|70243.5|70178|70172|5580
1727852400000|2024-10-02 07:00:00|70192.9|70186.9|70219.3|70207.3|70271.3|70259.3|70180.8|70168.8|5927
1727856000000|2024-10-02 08:00:00|70219|70207|70265|70259|70270|70261.3|70206.2|70199.6|4983
1727859600000|2024-10-02 09:00:00|70264.9|70258.9|70325.6|70319.6|70345.2|70335.9|70261.8|70251.9|4536
1727863200000|2024-10-02 10:00:00|70325.2|70319.2|70301.8|70289.8|70328.3|70321.5|70281.8|70269.8|4681
1727866800000|2024-10-02 11:00:00|70301.7|70289.7|70264|70252|70305.7|70297.1|70249.6|70238.7|4610
1727870400000|2024-10-02 12:00:00|70263.8|70251.8|70277.9|70271.9|70304|70294.5|70260.8|70246.5|5057
1727874000000|2024-10-02 13:00:00|70280.6|70268.6|70293.6|70287.6|70307.8|70299.2|70240.5|70232.7|5728
1727877600000|2024-10-02 14:00:00|70293.7|70287.7|70349.4|70337.4|70354.8|70342.8|70282.7|70274.3|5728
1727881200000|2024-10-02 15:00:00|70349.5|70337.5|70314.1|70308.1|70355.3|70346.1|70308.6|70301.8|4503
1727884800000|2024-10-02 16:00:00|70314|70308|70351|70339|70355.8|70347.1|70308.7|70302.7|3530
1727888400000|2024-10-02 17:00:00|70351.1|70339.1|70377.7|70365.7|70381.5|70369.5|70344.6|70337.5|3108
1727892000000|2024-10-02 18:00:00|70377.8|70365.8|70382.4|70376.4|70387.1|70377.4|70377.8|70365.8|4182
1727895600000|2024-10-02 19:00:00|70382.3|70376.3|70366.4|70360.4|70395.7|70383.7|70366.3|70356.5|4898
1727899200000|2024-10-02 20:00:00|70366.3|70360.3|70388.3|70342.2|70391.2|70379.2|70361.4|70342.2|6225
1727902800000|2024-10-02 21:00:00|70388.5|70342|70396|70334.5|70399.7|70342|70388.5|70329.1|396
1727906400000|2024-10-02 22:00:00|70396.1|70334.6|70365|70353|70399.5|70355.9|70362.7|70323.8|1840
1727910000000|2024-10-02 23:00:00|70367|70355|70382|70370|70384|70372|70359|70337.9|3226
1727913600000|2024-10-03 00:00:00|70380.6|70368.6|70407.3|70395.3|70412.1|70400.1|70371.9|70359.9|2582
1727917200000|2024-10-03 01:00:00|70407|70395|70402.5|70396.5|70448.6|70437.1|70383.5|70371.5|5075
1727920800000|2024-10-03 02:00:00|70402.4|70396.4|70455|70443|70456.3|70444.3|70400.3|70391.3|4250
1727924400000|2024-10-03 03:00:00|70455.2|70443.2|70474.8|70462.8|70516.7|70510.4|70453.6|70441.6|4950
1727928000000|2024-10-03 04:00:00|70474.7|70462.7|70481.4|70469.4|70488.5|70481.8|70460|70450.6|2790
1727931600000|2024-10-03 05:00:00|70481.3|70469.3|70461.5|70449.5|70488.6|70476.6|70445.1|70436.3|4774
1727935200000|2024-10-03 06:00:00|70460.7|70448.7|70396.9|70384.9|70462.4|70450.4|70368.6|70356.6|5715
1727938800000|2024-10-03 07:00:00|70393.3|70387.3|70419.1|70413.1|70450.6|70444.1|70384.8|70378.8|5742
1727942400000|2024-10-03 08:00:00|70419.2|70413.2|70462.8|70450.8|70466.7|70454.7|70403.7|70393.4|4913
1727946000000|2024-10-03 09:00:00|70462.3|70450.3|70469.8|70457.8|70471.1|70462.1|70419.3|70408.6|4788
1727949600000|2024-10-03 10:00:00|70468|70456|70458.2|70452.2|70492.2|70482.7|70457.6|70451.6|3757
1727953200000|2024-10-03 11:00:00|70458|70452|70440.1|70434.1|70478.8|70472.8|70425.2|70419.2|4165
1727956800000|2024-10-03 12:00:00|70440.6|70434.6|70542|70536|70546.4|70537.5|70433|70412.2|5379
1727960400000|2024-10-03 13:00:00|70542.2|70536.2|70483.9|70471.9|70554.9|70548.9|70482.1|70470.1|5942
1727964000000|2024-10-03 14:00:00|70522.9|70463.4|70524.5|70518.5|70557.3|70545.3|70468.6|70456.6|8924
1727967600000|2024-10-03 15:00:00|70524.3|70518.3|70517.1|70511.1|70525.5|70518.3|70490|70482.1|6173
1727971200000|2024-10-03 16:00:00|70517.2|70511.2|70474.3|70462.3|70533.2|70525.7|70462.2|70456.2|5392
1727974800000|2024-10-03 17:00:00|70474|70462|70491.2|70479.2|70491.6|70479.6|70463.1|70457.1|6138
1727978400000|2024-10-03 18:00:00|70491.3|70479.3|70497.1|70491.1|70501.9|70492.7|70476.9|70470.9|5901
1727982000000|2024-10-03 19:00:00|70497.2|70491.2|70501.1|70495.1|70502.5|70496.5|70486.7|70480.7|6113
1727985600000|2024-10-03 20:00:00|70501.6|70495.6|70555.9|70468.7|70555.9|70520.3|70501.6|70468.7|7904
1727989200000|2024-10-03 21:00:00|70557.5|70467.4|70524.2|70459|70574.6|70481.5|70524.2|70436.8|1326
1727992800000|2024-10-03 22:00:00|70536.6|70455.8|70515.2|70465.9|70548.2|70475.1|70505.7|70436|2206
1727996400000|2024-10-03 23:00:00|70514.3|70467.5|70486.4|70474.4|70515.3|70495.5|70482.4|70464.5|3838
1728000000000|2024-10-04 00:00:00|70486.1|70474.1|70511.3|70499.3|70540.8|70528.8|70477.3|70465.3|3707
1728003600000|2024-10-04 01:00:00|70511.2|70499.2|70569.2|70557.2|70578.5|70566.5|70505.8|70493.8|5452
1728007200000|2024-10-04 02:00:00|70569.1|70557.1|70612.7|70600.7|70629.9|70617.9|70559.4|70550.2|5723
1728010800000|2024-10-04 03:00:00|70610.9|70598.9|70632.1|70626.1|70652.9|70642.4|70601.6|70592.7|4680
1728014400000|2024-10-04 04:00:00|70632.7|70626.7|70615.2|70603.2|70647.3|70637.1|70607.8|70595.8|3240
1728018000000|2024-10-04 05:00:00|70615|70603|70595.3|70589.3|70615.1|70603.1|70561.7|70553.7|4698
1728021600000|2024-10-04 06:00:00|70595.2|70589.2|70581|70569|70606.5|70596.9|70561.8|70552.7|5017
1728025200000|2024-10-04 07:00:00|70581.2|70569.2|70598.4|70592.4|70615|70606.9|70558.8|70549|5322
1728028800000|2024-10-04 08:00:00|70598.5|70592.5|70620.8|70614.8|70628.5|70620.4|70591.9|70585.9|4534
1728032400000|2024-10-04 09:00:00|70621.2|70615.2|70636.3|70630.3|70655.4|70648.4|70620.3|70611.4|4185
1728036000000|2024-10-04 10:00:00|70636.4|70630.4|70675.3|70663.3|70682.2|70673.8|70636.1|70630.1|3481
1728039600000|2024-10-04 11:00:00|70675.2|70663.2|70656.1|70650.1|70681|70671.1|70646.8|70638.1|3470
1728043200000|2024-10-04 12:00:00|70656.7|70650.7|70935|70923|70937.2|70925.2|70653|70586.4|7734
1728046800000|2024-10-04 13:00:00|70935.4|70923.4|70889.3|70877.3|70958.7|70946.7|70874.3|70862.3|8466
1728050400000|2024-10-04 14:00:00|70889.2|70877.2|70951|70945|70959|70949.6|70858.5|70846.5|7301
1728054000000|2024-10-04 15:00:00|70951.2|70945.2|70977.4|70965.4|70995.3|70983.3|70934.5|70924.8|6413
1728057600000|2024-10-04 16:00:00|70977.2|70965.2|70994.4|70988.4|71045.4|71033.4|70970.8|70963.8|5068
1728061200000|2024-10-04 17:00:00|70994.2|70988.2|70993.7|70981.7|71021.8|71009.8|70984.4|70976.1|4648
1728064800000|2024-10-04 18:00:00|70993|70981|70994.2|70982.2|71003.8|70991.8|70969|70958.4|4095
1728068400000|2024-10-04 19:00:00|70994|70982|70996.6|70984.6|71003.5|70992.7|70977.3|70967.4|5676
1728072000000|2024-10-04 20:00:00|70996.8|70984.8|71047.7|70928.7|71051.8|70992.3|70981|70921.2|5509
1728244800000|2024-10-06 20:00:00|71040.4|70914.4|71040.4|70914.4|71040.5|70914.5|71040.4|70914.4|13
1728248400000|2024-10-06 21:00:00|71039.9|70913.9|71066.5|70951.6|71072.6|70962|71037.4|70913.8|390
1728252000000|2024-10-06 22:00:00|71068|70949|71008.5|70931.6|71071.4|70976.1|71007|70905.5|2370
1728255600000|2024-10-06 23:00:00|71003.6|70936.9|71001.2|70989.2|71024.6|70997.4|70981.8|70913.5|3678
1728259200000|2024-10-07 00:00:00|71001.3|70989.3|70933|70921|71002.9|70990.9|70908.4|70896.4|5307
1728262800000|2024-10-07 01:00:00|70931.8|70919.8|70885.5|70873.5|70972.1|70960.1|70839.2|70827.2|7679
1728266400000|2024-10-07 02:00:00|70885.6|70873.6|70941.6|70935.6|70945.5|70936.5|70837.5|70825.5|6731
1728270000000|2024-10-07 03:00:00|70941.8|70935.8|70905.4|70893.4|70951.2|70939.2|70898.4|70886.4|4979
1728273600000|2024-10-07 04:00:00|70905.3|70893.3|70901.2|70889.2|70909.9|70897.9|70871.8|70859.8|3338
1728277200000|2024-10-07 05:00:00|70901.4|70889.4|70929.7|70917.7|70935.3|70923.3|70872.6|70863.6|4081
1728280800000|2024-10-07 06:00:00|70930.8|70918.8|70837.1|70825.1|70934.1|70922.1|70816.6|70804.6|5677
1728284400000|2024-10-07 07:00:00|70836.3|70824.3|70689.1|70677.1|70844.9|70833.4|70676.2|70664.2|6751
1728288000000|2024-10-07 08:00:00|70689|70677|70714.1|70708.1|70718.5|70711.4|70624|70612|5818
1728291600000|2024-10-07 09:00:00|70717.5|70705.5|70692|70680|70757.3|70750.3|70673.9|70661.9|4963
1728295200000|2024-10-07 10:00:00|70692.6|70680.6|70700|70688|70704.9|70692.9|70679.5|70667.5|4190
1728298800000|2024-10-07 11:00:00|70700.6|70688.6|70659.8|70653.8|70715.5|70703.5|70630.8|70622.9|4410
1728302400000|2024-10-07 12:00:00|70660|70654|70668.9|70656.9|70674.3|70664.9|70629.3|70621.7|4775
1728306000000|2024-10-07 13:00:00|70669.2|70657.2|70602.4|70596.4|70672.7|70663.5|70600.7|70591.5|5864
1728309600000|2024-10-07 14:00:00|70602.1|70596.1|70637.3|70631.3|70655.3|70643.3|70585.2|70575.2|5884
1728313200000|2024-10-07 15:00:00|70637.5|70631.5|70668.5|70656.5|70668.7|70656.7|70623.7|70612.9|4697
1728316800000|2024-10-07 16:00:00|70669.4|70657.4|70646.9|70634.9|70672.7|70665.9|70641.3|70629.3|4003
1728320400000|2024-10-07 17:00:00|70646.8|70634.8|70654.6|70642.6|70661.4|70649.4|70636.4|70627|3728
1728324000000|2024-10-07 18:00:00|70654.3|70642.3|70700.4|70694.4|70707.1|70696.6|70654.1|70642.1|3985
1728327600000|2024-10-07 19:00:00|70700|70694|70704.6|70698.6|70712.7|70700.7|70694.4|70684.4|5412
1728331200000|2024-10-07 20:00:00|70704.7|70698.7|70743.5|70673.9|70743.5|70717.6|70695.9|70673.9|5933
1728334800000|2024-10-07 21:00:00|70738.8|70665.5|70725.6|70664.1|70750.6|70680|70722.3|70644.5|1725
1728338400000|2024-10-07 22:00:00|70738.8|70657.8|70709.9|70644.6|70747|70684.7|70708.8|70598.5|3173
1728342000000|2024-10-07 23:00:00|70708.7|70650.3|70675.3|70663.3|70709.2|70684.2|70670.5|70644.2|4371
1728345600000|2024-10-08 00:00:00|70674.9|70662.9|70617.7|70605.7|70689.1|70677.1|70582.4|70570.4|4445
1728349200000|2024-10-08 01:00:00|70618.1|70606.1|70543.4|70531.4|70645.6|70624.5|70489.8|70477.8|9259
1728352800000|2024-10-08 02:00:00|70543.2|70531.2|70738.9|70726.9|70851.9|70839.9|70533.4|70521.4|10072
1728356400000|2024-10-08 03:00:00|70739|70727|70644.9|70632.9|70739.8|70727.8|70640.5|70628.5|7622
1728360000000|2024-10-08 04:00:00|70644.5|70632.5|70619.5|70607.5|70656.2|70644.2|70608.8|70596.8|3428
1728363600000|2024-10-08 05:00:00|70619.4|70607.4|70643.3|70631.3|70717.5|70705.5|70608.9|70596.9|7032
1728367200000|2024-10-08 06:00:00|70644|70632|70612.1|70600.1|70683.8|70671.8|70574.5|70564.4|7712
1728370800000|2024-10-08 07:00:00|70613.6|70601.6|70478.6|70472.6|70634|70622|70472.5|70463.6|7346
1728374400000|2024-10-08 08:00:00|70477.8|70471.8|70553.4|70547.4|70600.8|70594.8|70465.7|70459.7|6131
1728378000000|2024-10-08 09:00:00|70553|70547|70578.8|70572.8|70582.9|70576.9|70510.6|70504.6|5310
1728381600000|2024-10-08 10:00:00|70582.5|70576.5|70552|70546|70594.8|70588.8|70541|70535|3846
1728385200000|2024-10-08 11:00:00|70552.5|70546.5|70543.9|70537.9|70568.5|70562.5|70542|70536|3773
1728388800000|2024-10-08 12:00:00|70543.7|70537.7|70611.6|70605.6|70629.2|70623.2|70537.2|70531.2|4898
1728392400000|2024-10-08 13:00:00|70611.7|70605.7|70568.7|70562.7|70616.1|70610.1|70556|70550|6595
1728396000000|2024-10-08 14:00:00|70568.8|70562.8|70585.1|70579.1|70606.4|70600.4|70528.3|70522.3|5922
1728399600000|2024-10-08 15:00:00|70585.4|70579.4|70676.8|70670.8|70691.4|70685.4|70576.9|70570.9|5844
1728403200000|2024-10-08 16:00:00|70676.7|70670.7|70687.1|70681.1|70687.1|70681.1|70662.6|70656.6|4040
1728406800000|2024-10-08 17:00:00|70687|70681|70714.9|70708.9|70747|70741|70683.7|70677.7|4652
1728410400000|2024-10-08 18:00:00|70714.8|70708.8|70712.7|70706.7|70724|70718|70698.2|70692.2|4623
1728414000000|2024-10-08 19:00:00|70709.3|70703.3|70719.7|70713.7|70745.9|70739.9|70709.3|70703.3|4689
1728417600000|2024-10-08 20:00:00|70719.6|70713.6|70745.2|70733.2|70755.1|70733.9|70716.3|70710.3|5507
1728421200000|2024-10-08 21:00:00|70745|70733|70737.5|70687.5|70772.9|70734.3|70733.9|70670.3|627
1728424800000|2024-10-08 22:00:00|70736.8|70689.1|70731.3|70690.2|70743.1|70716.4|70721.6|70683.8|1422
1728428400000|2024-10-08 23:00:00|70729.9|70692.8|70738.2|70726.2|70778.2|70752.9|70719|70691.2|3521
1728432000000|2024-10-09 00:00:00|70738.1|70726.1|70688.3|70676.3|70745.6|70736.5|70672.2|70666.2|3827
1728435600000|2024-10-09 01:00:00|70688.2|70676.2|70679.7|70673.7|70753.3|70741.3|70642.8|70634.8|7878
1728439200000|2024-10-09 02:00:00|70679.8|70673.8|70685|70679|70726.1|70718|70643.6|70636.6|8079
1728442800000|2024-10-09 03:00:00|70684.8|70678.8|70696.2|70690.2|70700.5|70694.5|70663|70652.9|7125
1728446400000|2024-10-09 04:00:00|70695|70689|70694.7|70688.7|70729.7|70723.7|70687.4|70681.4|2851
1728450000000|2024-10-09 05:00:00|70694.8|70688.8|70623|70611|70694.8|70688.8|70543.3|70532.4|9213
1728453600000|2024-10-09 06:00:00|70623.3|70611.3|70643.6|70637.6|70659.5|70653.5|70589.2|70579.6|6972
1728457200000|2024-10-09 07:00:00|70644.1|70638.1|70692.4|70686.4|70708.7|70702.7|70634.6|70628.6|6474
1728460800000|2024-10-09 08:00:00|70692.3|70686.3|70769.4|70763.4|70780.8|70774.8|70675.3|70669.3|5273
1728464400000|2024-10-09 09:00:00|70769.3|70763.3|70708.2|70702.2|70773.9|70767.9|70704.6|70698.6|4455
1728468000000|2024-10-09 10:00:00|70708|70702|70736.7|70730.7|70744.5|70738.5|70705.6|70699.6|4156
1728471600000|2024-10-09 11:00:00|70739.6|70727.6|70713|70707|70742.1|70736.1|70712.1|70706.1|4057
1728475200000|2024-10-09 12:00:00|70712.9|70706.9|70785|70779|70785.3|70779.3|70695.3|70689.3|5100
1728478800000|2024-10-09 13:00:00|70785.2|70779.2|70892.9|70880.9|70893.3|70886.1|70778.9|70772.9|6995
1728482400000|2024-10-09 14:00:00|70892.5|70880.5|70918.7|70912.7|70921.5|70915.5|70859.4|70853.4|5764
1728486000000|2024-10-09 15:00:00|70918.6|70912.6|70944.5|70938.5|70960.9|70954.9|70858.3|70852.3|5175
1728489600000|2024-10-09 16:00:00|70944.4|70938.4|70982.9|70976.9|70986.6|70980.6|70942.5|70936.5|3439
1728493200000|2024-10-09 17:00:00|70982.6|70976.6|70991.4|70945.3|70991.4|70981.8|70964.3|70945.3|3544
1728496800000|2024-10-09 18:00:00|70989.6|70946.6|70973.4|70967.4|70989.8|70973.3|70952.3|70946.2|4096
1728500400000|2024-10-09 19:00:00|70971.9|70965.9|70952.6|70946.6|70978.6|70972.6|70946|70940|4116
1728504000000|2024-10-09 20:00:00|70952.8|70946.8|70958.6|70890.7|70971.3|70958.4|70919.4|70890.7|6311
1728507600000|2024-10-09 21:00:00|70958.7|70893.7|70947.8|70903.8|70965.8|70910.9|70920.4|70871|848
1728511200000|2024-10-09 22:00:00|70948.6|70904|70947.4|70906.7|70953.6|70913|70944.6|70898.9|2172
1728514800000|2024-10-09 23:00:00|70945.6|70907.2|70918.8|70906.8|70958.9|70930.8|70910.8|70875.4|4662
1728518400000|2024-10-10 00:00:00|70918.4|70906.4|70866.1|70854.1|70920.8|70908.8|70844.8|70838.8|3861
1728522000000|2024-10-10 01:00:00|70866.4|70854.4|70806.9|70800.9|70878.7|70866.7|70765.6|70753.6|7662
1728525600000|2024-10-10 02:00:00|70807.2|70801.2|70739.6|70733.6|70836.2|70830.2|70729.7|70720|7622
1728529200000|2024-10-10 03:00:00|70739.8|70733.8|70719.2|70713.2|70753.9|70742.7|70687.8|70677.1|5727
1728532800000|2024-10-10 04:00:00|70719.3|70713.3|70740.4|70734.4|70751.6|70745.6|70702.6|70696.6|3817
1728536400000|2024-10-10 05:00:00|70740.5|70734.5|70758.6|70752.6|70766.1|70760.1|70723.8|70716.6|6441
1728540000000|2024-10-10 06:00:00|70758.1|70752.1|70829|70823|70844|70838|70753.9|70747.9|6239
1728543600000|2024-10-10 07:00:00|70830.9|70824.9|70831.1|70825.1|70845.6|70837.8|70812|70806|5996
1728547200000|2024-10-10 08:00:00|70831.4|70825.4|70884.3|70878.3|70947.2|70941.2|70831.4|70825.4|5736
1728550800000|2024-10-10 09:00:00|70884.1|70878.1|70858.2|70852.2|70894.6|70888.6|70851.9|70845.9|3541
1728554400000|2024-10-10 10:00:00|70858.3|70852.3|70871|70865|70872.5|70866.5|70841.6|70835.6|3323
1728558000000|2024-10-10 11:00:00|70871.9|70865.9|70916|70910|70926.2|70920.2|70871.3|70865.3|3430
1728561600000|2024-10-10 12:00:00|70915.9|70909.9|70822|70816|70976.5|70937.6|70801.2|70763.5|7891
1728565200000|2024-10-10 13:00:00|70822.2|70816.2|70878.9|70872.9|70885.4|70879.4|70804.5|70798.5|8476
1728568800000|2024-10-10 14:00:00|70879.2|70873.2|70944.2|70938.2|70951.8|70945.8|70864.7|70858.7|7216
1728572400000|2024-10-10 15:00:00|70944.6|70938.6|70893.6|70887.6|70955.7|70949.7|70874.2|70868.2|6036
1728576000000|2024-10-10 16:00:00|70894|70888|70932.9|70926.9|70940.8|70934.8|70872.8|70864|5260
1728579600000|2024-10-10 17:00:00|70933|70927|70866.2|70860.2|70949.5|70943.5|70861.8|70854.4|5348
1728583200000|2024-10-10 18:00:00|70866.1|70860.1|70856.6|70850.6|70866.1|70860.1|70840.9|70834.9|3202
1728586800000|2024-10-10 19:00:00|70857.1|70851.1|70823.3|70817.3|70860.7|70854.7|70815.6|70809.6|2811
1728590400000|2024-10-10 20:00:00|70822|70816|70889.9|70792.8|70889.9|70831.8|70817.2|70792.8|2492
1728594000000|2024-10-10 21:00:00|70888.9|70787.8|70872.7|70800.8|70919.4|70808.1|70867.9|70783.8|1249
1728597600000|2024-10-10 22:00:00|70887.8|70798.6|70865.6|70828.1|70907.6|70829.3|70857.8|70782|2045
1728601200000|2024-10-10 23:00:00|70867.2|70826.1|70842.4|70830.4|70877.7|70855.5|70833.8|70821.8|2164
1728604800000|2024-10-11 00:00:00|70843|70831|70804.7|70792.7|70875.1|70864.4|70800.5|70788.5|4912
1728608400000|2024-10-11 01:00:00|70804.2|70792.2|70843.6|70837.6|70893.3|70884.6|70800.5|70790.5|5589
1728612000000|2024-10-11 02:00:00|70843.9|70837.9|70789.9|70777.9|70857.3|70851.3|70778.8|70771.8|5008
1728615600000|2024-10-11 03:00:00|70789.7|70777.7|70790.3|70784.3|70809.4|70798.3|70755.8|70746|4455
1728619200000|2024-10-11 04:00:00|70790.2|70784.2|70805.3|70799.3|70814|70806.7|70788|70776.9|2860
1728622800000|2024-10-11 05:00:00|70805.2|70799.2|70807.5|70801.5|70820.8|70812.2|70788.7|70781.5|3169
1728626400000|2024-10-11 06:00:00|70807.6|70801.6|70825.3|70819.3|70867.8|70861.8|70807.4|70801.4|5418
1728630000000|2024-10-11 07:00:00|70825.2|70819.2|70736.9|70730.9|70834.7|70828.7|70718.8|70712.8|5024
1728633600000|2024-10-11 08:00:00|70737|70731|70741.9|70735.9|70757.3|70751.3|70707.8|70701.8|4180
1728637200000|2024-10-11 09:00:00|70742|70736|70730|70724|70742|70736|70693.9|70687.9|3542
1728640800000|2024-10-11 10:00:00|70730.2|70724.2|70729.2|70723.2|70734.6|70728.6|70709.9|70703.9|2803
1728644400000|2024-10-11 11:00:00|70729|70723|70736.6|70730.6|70762.4|70756.4|70726|70720|2927
1728648000000|2024-10-11 12:00:00|70736|70730|70717.5|70711.5|70768|70762|70668.4|70656.4|5452
1728651600000|2024-10-11 13:00:00|70717.4|70711.4|70738.5|70706.3|70744.5|70735.1|70708.3|70702.3|5316
1728655200000|2024-10-11 14:00:00|70737.6|70706.7|70751.3|70745.3|70766.3|70760.3|70692.6|70686.6|5889
1728658800000|2024-10-11 15:00:00|70751|70745|70722.8|70716.8|70751.3|70745.3|70696.5|70690.5|5045
1728662400000|2024-10-11 16:00:00|70722.9|70716.9|70704.4|70698.4|70740.9|70734.9|70700.4|70694.4|2738
1728666000000|2024-10-11 17:00:00|70704|70698|70701.6|70695.6|70729|70723|70684.2|70678.2|3615
1728669600000|2024-10-11 18:00:00|70701.7|70695.7|70690.2|70684.2|70711.8|70705.8|70683.1|70677.1|2395
1728673200000|2024-10-11 19:00:00|70690|70684|70682|70676|70690.9|70684.9|70669.2|70663.1|1764
1728676800000|2024-10-11 20:00:00|70683.1|70677.1|70776.2|70657.2|70785.3|70710.8|70681.6|70635.1|2668
1728849600000|2024-10-13 20:00:00|70851.2|70725.2|70842.3|70727.7|70859.6|70733.6|70842.3|70722.2|69
1728853200000|2024-10-13 21:00:00|70846.5|70727.5|70849.8|70761.6|70864.9|70824.2|70811.9|70722.2|849
1728856800000|2024-10-13 22:00:00|70848|70766.2|70896.5|70865.1|70904.1|70881.8|70837.3|70756|1867
1728860400000|2024-10-13 23:00:00|70897.8|70863.6|70911.8|70899.8|70939.3|70918.9|70882.9|70851.6|2468
1728864000000|2024-10-14 00:00:00|70912.5|70900.5|70851.7|70839.7|70924.5|70912.5|70836.9|70824.9|2994
1728867600000|2024-10-14 01:00:00|70851.8|70839.8|70860.9|70854.9|70911.7|70899.7|70829.7|70817.7|6874
1728871200000|2024-10-14 02:00:00|70861|70855|70853.6|70841.6|70885.9|70876.4|70843.5|70836.2|5173
1728874800000|2024-10-14 03:00:00|70853.5|70841.5|70832.7|70820.7|70860.1|70851.2|70809.2|70803.2|2933
1728878400000|2024-10-14 04:00:00|70832.6|70820.6|70840.3|70834.3|70847.5|70839.5|70824.5|70816.1|1471
1728882000000|2024-10-14 05:00:00|70840.4|70834.4|70834.2|70828.2|70849.9|70843.9|70817.2|70811.2|4767
1728885600000|2024-10-14 06:00:00|70833.1|70827.1|70877.6|70865.6|70888.7|70878.9|70814.2|70808.2|4414
1728889200000|2024-10-14 07:00:00|70878.4|70866.4|70873.7|70867.7|70903.9|70895.4|70830|70824|4761
1728892800000|2024-10-14 08:00:00|70873.2|70867.2|70868.8|70862.8|70889.6|70883.6|70863.6|70857.6|3818
1728896400000|2024-10-14 09:00:00|70868.9|70862.9|70882.7|70876.7|70888.2|70881.1|70857.3|70851.1|2650
1728900000000|2024-10-14 10:00:00|70882.8|70876.8|70930|70924|70930|70924|70879.4|70873.4|3034
1728903600000|2024-10-14 11:00:00|70930.3|70924.3|70951.9|70945.9|70956.3|70950.3|70917.1|70911.1|3518
1728907200000|2024-10-14 12:00:00|70952.5|70946.5|70972.1|70966.1|70977.2|70971.2|70946.4|70940.4|3374
1728910800000|2024-10-14 13:00:00|70972.4|70966.4|70877.4|70865.4|70981.6|70975.6|70783.9|70771.9|5886
1728914400000|2024-10-14 14:00:00|70875.4|70863.4|70943|70937|70952.4|70943.2|70858.7|70846.7|6543
1728918000000|2024-10-14 15:00:00|70940.7|70934.7|70969.4|70963.4|70971.1|70965.1|70924.7|70912.7|4056
1728921600000|2024-10-14 16:00:00|70969.5|70963.5|70993.4|70987.4|71001|70995|70957.8|70951.8|3007
1728925200000|2024-10-14 17:00:00|70993.6|70987.6|70984.3|70978.3|71003.4|70996.5|70975.9|70969.9|2229
1728928800000|2024-10-14 18:00:00|70984.2|70978.2|70982.9|70976.9|70986.9|70980.9|70972.5|70966.5|1527
1728932400000|2024-10-14 19:00:00|70983.3|70977.3|70981.8|70975.8|71001.7|70995.7|70962.9|70954.9|2554
1728936000000|2024-10-14 20:00:00|70981.6|70975.6|70970.9|70940.9|70982.5|70976.5|70945.3|70935.9|3021
1728939600000|2024-10-14 21:00:00|70961|70949|70978.2|70930.6|70987|70949|70961|70927.6|1109
1728943200000|2024-10-14 22:00:00|70978.7|70930.4|70962.8|70926|70981.1|70944.9|70942.4|70923.3|2208
1728946800000|2024-10-14 23:00:00|70963.2|70925.9|70941|70929|70965.7|70947.4|70916.2|70897.5|2936
1728950400000|2024-10-15 00:00:00|70940.7|70928.7|70946.7|70934.7|70971.9|70959.9|70920.7|70908.7|4082
1728954000000|2024-10-15 01:00:00|70947.1|70935.1|71058.3|71052.3|71081.3|71070.6|70932.9|70922.8|5896
1728957600000|2024-10-15 02:00:00|71060.9|71048.9|71168.4|71162.4|71191.5|71180.5|71036.5|71030.5|7459
1728961200000|2024-10-15 03:00:00|71168.8|71162.8|71237.2|71225.2|71244|71232|71145.2|71135.5|6935
1728964800000|2024-10-15 04:00:00|71237.1|71225.1|71242.4|71236.4|71286.2|71277|71220.6|71210.9|5276
1728968400000|2024-10-15 05:00:00|71242.1|71236.1|71341.4|71329.4|71349.7|71341.1|71241.8|71235.8|6476
1728972000000|2024-10-15 06:00:00|71341.9|71329.9|71255|71243|71347.5|71335.5|71235.5|71224.2|8129
1728975600000|2024-10-15 07:00:00|71254.8|71242.8|71302.3|71296.3|71317.9|71311.9|71238.5|71232.5|5955
1728979200000|2024-10-15 08:00:00|71302.2|71296.2|71230.9|71224.9|71304.5|71298.5|71229.2|71223.2|5193
1728982800000|2024-10-15 09:00:00|71230.7|71224.7|71235.3|71229.3|71275|71269|71219.3|71213.3|4547
1728986400000|2024-10-15 10:00:00|71235.4|71229.4|71278.1|71272.1|71279.9|71273.9|71226.8|71220.8|4164
1728990000000|2024-10-15 11:00:00|71278.2|71272.2|71228.4|71222.4|71302.8|71294.2|71184|71178|3865
1728993600000|2024-10-15 12:00:00|71228.9|71222.9|71224|71218|71245.7|71239.7|71185.9|71173.9|5255
1728997200000|2024-10-15 13:00:00|71223.7|71217.7|71229.7|71223.7|71253.2|71247.2|71202.3|71196.3|6226
1729000800000|2024-10-15 14:00:00|71229.6|71223.6|71367.7|71361.7|71367.7|71361.7|71225.9|71219.9|5680
1729004400000|2024-10-15 15:00:00|71367.4|71361.4|71395.1|71383.1|71410.2|71402.9|71333.2|71325.9|5495
1729008000000|2024-10-15 16:00:00|71395.4|71383.4|71408.6|71402.6|71437.3|71431.3|71367.6|71357.4|4546
1729011600000|2024-10-15 17:00:00|71408.5|71402.5|71397.8|71391.8|71419.8|71413.8|71369.4|71363.4|3823
1729015200000|2024-10-15 18:00:00|71397.6|71391.6|71366.4|71360.4|71397.6|71391.6|71345.7|71335.7|3423
1729018800000|2024-10-15 19:00:00|71367.9|71361.9|71368.7|71362.7|71376.4|71370.4|71355.9|71349.9|2564
1729022400000|2024-10-15 20:00:00|71368.8|71362.8|71418.8|71320|71418.8|71370.3|71356.9|71320|5030
1729026000000|2024-10-15 21:00:00|71417.1|71318.1|71363.3|71291|71437.4|71323.2|71363.3|71275.5|1506
1729029600000|2024-10-15 22:00:00|71379.5|71300.3|71402.4|71367.3|71420.6|71377.5|71352.2|71289.6|2650
1729033200000|2024-10-15 23:00:00|71404.1|71368.6|71398.6|71386.6|71438.9|71405.8|71357.2|71322.5|4189
1729036800000|2024-10-16 00:00:00|71398.2|71386.2|71351|71339|71409.8|71397.8|71340.6|71328.9|5658
1729040400000|2024-10-16 01:00:00|71347.4|71341.4|71264.9|71258.9|71378.9|71366.9|71253.7|71245.4|7777
1729044000000|2024-10-16 02:00:00|71264.5|71258.5|71249.9|71243.9|71300.1|71294.1|71229.6|71223.6|5766
1729047600000|2024-10-16 03:00:00|71250.1|71244.1|71245.2|71239.2|71271|71265|71217.1|71211.1|4670
1729051200000|2024-10-16 04:00:00|71245.5|71239.5|71281|71275|71286|71280|71239.4|71233.4|2367
1729054800000|2024-10-16 05:00:00|71281.1|71275.1|71308.6|71302.6|71318.5|71310.2|71271.6|71264.2|4367
1729058400000|2024-10-16 06:00:00|71308.1|71302.1|71305.2|71299.2|71346.9|71334.9|71282.5|71276.5|6710
1729062000000|2024-10-16 07:00:00|71305.4|71299.4|71278.2|71272.2|71317.9|71309.1|71269.3|71263.1|4201
1729065600000|2024-10-16 08:00:00|71278.3|71272.3|71271.4|71265.4|71301.4|71293.5|71266.9|71260.9|3869
1729069200000|2024-10-16 09:00:00|71271.2|71265.2|71237.1|71231.1|71272.6|71266.6|71215|71209|4572
1729072800000|2024-10-16 10:00:00|71236.9|71230.9|71261.1|71255.1|71262.8|71256.8|71228.4|71222.4|3323
1729076400000|2024-10-16 11:00:00|71261|71255|71244.7|71238.7|71266.6|71260.6|71237.7|71231.7|3339
1729080000000|2024-10-16 12:00:00|71244.6|71238.6|71285.4|71279.4|71305.7|71299.7|71242.6|71236.6|4474
1729083600000|2024-10-16 13:00:00|71285.2|71279.2|71301.6|71289.6|71319.5|71313.5|71263.8|71257.8|5192
1729087200000|2024-10-16 14:00:00|71301.4|71289.4|71354.2|71348.2|71376.2|71370.2|71296.2|71287.2|5134
1729090800000|2024-10-16 15:00:00|71354.9|71348.9|71349.3|71343.3|71380.8|71372.8|71338.7|71332.7|4035
1729094400000|2024-10-16 16:00:00|71349.2|71343.2|71342.1|71336.1|71369.5|71361.1|71328.7|71322.7|2866
1729098000000|2024-10-16 17:00:00|71342|71336|71352.1|71346.1|71357.5|71351.5|71342|71336|2104
1729101600000|2024-10-16 18:00:00|71352.2|71346.2|71373.9|71367.9|71374|71368|71348.9|71342.9|1969
1729105200000|2024-10-16 19:00:00|71374|71368|71348.3|71342.3|71387.1|71381.1|71345.3|71339.3|2372
1729108800000|2024-10-16 20:00:00|71348.2|71342.2|71395.7|71326.9|71395.7|71367.3|71345.1|71326.9|1967
1729112400000|2024-10-16 21:00:00|71396.5|71319.6|71394.6|71312.4|71408.6|71324|71356.8|71306.1|1444
1729116000000|2024-10-16 22:00:00|71394.7|71308.2|71382.5|71337.2|71395.5|71367|71366.2|71304.5|3563
1729119600000|2024-10-16 23:00:00|71380|71338.7|71346.5|71334.5|71382.7|71365.7|71343.4|71331.4|2835
1729123200000|2024-10-17 00:00:00|71346.3|71334.3|71304.7|71298.7|71346.7|71334.7|71298.3|71286.3|3859
1729126800000|2024-10-17 01:00:00|71304.9|71298.9|71302.4|71296.4|71348.2|71342.2|71266.1|71256.6|5915
1729130400000|2024-10-17 02:00:00|71302.2|71296.2|71326.5|71320.5|71351.6|71343.7|71263.2|71251.2|7098
1729134000000|2024-10-17 03:00:00|71326.8|71320.8|71370.1|71364.1|71370.1|71364.1|71316.4|71310.4|4347
1729137600000|2024-10-17 04:00:00|71370.2|71364.2|71368.1|71362.1|71380.1|71374.1|71359.2|71353.2|2238
1729141200000|2024-10-17 05:00:00|71368|71362|71347.4|71341.4|71370.6|71364.6|71342|71334.9|3981
1729144800000|2024-10-17 06:00:00|71347.6|71341.6|71358.6|71352.6|71364.3|71358.3|71332.1|71326.1|5026
1729148400000|2024-10-17 07:00:00|71359.6|71353.6|71411.3|71405.3|71446.6|71440.6|71359.3|71353.3|5627
1729152000000|2024-10-17 08:00:00|71409.6|71403.6|71465.6|71459.6|71477.6|71471.6|71408.1|71402.1|4397
1729155600000|2024-10-17 09:00:00|71465.5|71459.5|71406.9|71400.9|71466.5|71460.5|71403.8|71397.8|3327
1729159200000|2024-10-17 10:00:00|71406.8|71400.8|71360.8|71354.8|71414.9|71408.9|71354.2|71348.2|3835
1729162800000|2024-10-17 11:00:00|71361|71355|71366.7|71360.7|71367.4|71361.4|71338.8|71332.8|2954
1729166400000|2024-10-17 12:00:00|71366.8|71360.8|71374.7|71368.7|71456.5|71448.8|71357.3|71342.9|6700
1729170000000|2024-10-17 13:00:00|71374.8|71368.8|71395.8|71389.8|71453.9|71445.7|71364.8|71358.8|7809
1729173600000|2024-10-17 14:00:00|71396.3|71390.3|71361.1|71355.1|71439.9|71433.9|71359|71353|6975
1729177200000|2024-10-17 15:00:00|71360.8|71354.8|71379.3|71373.3|71395.9|71389.9|71347.2|71341.2|5712
1729180800000|2024-10-17 16:00:00|71379.2|71373.2|71393.7|71387.7|71405.7|71399.7|71376.2|71370.2|3858
1729184400000|2024-10-17 17:00:00|71392.8|71386.8|71383.3|71377.3|71403.7|71397.7|71373.8|71367.8|2570
1729188000000|2024-10-17 18:00:00|71383.5|71377.5|71382.4|71376.4|71395.8|71389.8|71375.5|71369.5|2364
1729191600000|2024-10-17 19:00:00|71382.3|71376.3|71391|71385|71402.9|71396.9|71382.3|71376.3|1702
1729195200000|2024-10-17 20:00:00|71390.9|71384.9|71414.5|71324.7|71414.5|71392.8|71367.4|71324.7|3071
1729198800000|2024-10-17 21:00:00|71415.8|71325.7|71421.9|71313.1|71435.9|71325.7|71413.7|71306.4|1696
1729202400000|2024-10-17 22:00:00|71421.8|71325.7|71410.8|71365.5|71425|71367.3|71397.6|71307.8|1670
1729206000000|2024-10-17 23:00:00|71410.7|71365.6|71388|71376|71415.1|71376.1|71374.1|71354.7|1962
1729209600000|2024-10-18 00:00:00|71387.8|71375.8|71342.2|71336.2|71388.8|71379.9|71323.5|71314.7|4350
1729213200000|2024-10-18 01:00:00|71340.9|71334.9|71347.4|71335.4|71371.1|71361.7|71319|71311.3|6766
1729216800000|2024-10-18 02:00:00|71346.1|71334.1|71276.8|71270.8|71350.8|71341.8|71228.9|71220.4|6885
1729220400000|2024-10-18 03:00:00|71277.1|71271.1|71301.8|71295.8|71318.8|71308.5|71267|71261|4213
1729224000000|2024-10-18 04:00:00|71301.7|71295.7|71312.7|71306.7|71316.3|71310.3|71299.2|71293.2|1741
1729227600000|2024-10-18 05:00:00|71312.8|71306.8|71213.5|71207.5|71312.9|71306.9|71203.8|71194.6|5897
1729231200000|2024-10-18 06:00:00|71216.1|71210.1|71199.2|71193.2|71241|71230.5|71157.8|71151.8|8351
1729234800000|2024-10-18 07:00:00|71199.4|71193.4|71195|71189|71232|71222.1|71186.2|71180.2|4895
1729238400000|2024-10-18 08:00:00|71194.6|71188.6|71171.5|71165.5|71207.7|71201.7|71153.2|71147.2|4607
1729242000000|2024-10-18 09:00:00|71170.4|71164.4|71200.8|71194.8|71209.7|71203.7|71161.6|71155.6|3653
1729245600000|2024-10-18 10:00:00|71200.9|71194.9|71190.4|71184.4|71207.6|71201.6|71181.2|71175.2|3756
1729249200000|2024-10-18 11:00:00|71189.8|71183.8|71210.1|71204.1|71211.1|71205.1|71186.4|71180.4|3296
1729252800000|2024-10-18 12:00:00|71210.2|71204.2|71122.9|71116.9|71218|71212|71096.6|71090.6|4597
1729256400000|2024-10-18 13:00:00|71123.9|71117.9|71179.8|71173.8|71188.6|71182.6|71123.8|71117.8|6259
1729260000000|2024-10-18 14:00:00|71180.1|71174.1|71185.8|71179.8|71207.7|71201.7|71161.8|71155.8|5402
1729263600000|2024-10-18 15:00:00|71186|71180|71201.3|71195.3|71206.1|71200.1|71175.1|71169.1|4833
1729267200000|2024-10-18 16:00:00|71201.4|71195.4|71181.2|71175.2|71206.9|71200.9|71176.3|71170.3|2649
1729270800000|2024-10-18 17:00:00|71181.4|71175.4|71204|71198|71219.9|71213.9|71179.2|71173.2|2539
1729274400000|2024-10-18 18:00:00|71203.9|71197.9|71181.5|71175.5|71204.9|71198.9|71177.5|71171.5|2957
1729278000000|2024-10-18 19:00:00|71181.4|71175.4|71193.9|71181.9|71198.9|71192.2|71177.4|71171.4|3057
1729281600000|2024-10-18 20:00:00|71194.5|71182.5|71224.1|71140.3|71239|71185|71167.6|71117.8|4810
1729454400000|2024-10-20 20:00:00|71234.5|71108.5|71242.9|71116.9|71246.3|71120.3|71189.2|71063.2|83
1729458000000|2024-10-20 21:00:00|71246|71120|71251.9|71133.6|71262.3|71143.3|71197.8|71078.8|511
1729461600000|2024-10-20 22:00:00|71255.9|71136.9|71187.8|71153.1|71255.9|71185.4|71165.9|71106.5|2857
1729465200000|2024-10-20 23:00:00|71186.9|71155.3|71166.5|71160.5|71198.9|71172|71164.6|71147.8|2513
1729468800000|2024-10-21 00:00:00|71166.6|71160.6|71187.7|71175.7|71195.6|71189.6|71156.2|71144.2|4210
1729472400000|2024-10-21 01:00:00|71188.7|71176.7|71151.7|71139.7|71210.3|71200.7|71085.9|71075.2|7086
1729476000000|2024-10-21 02:00:00|71150|71144|71142.2|71136.2|71161.7|71155.7|71104.7|71098.7|6338
1729479600000|2024-10-21 03:00:00|71142.6|71136.6|71140.3|71134.3|71150|71144|71117.5|71111.5|5030
1729483200000|2024-10-21 04:00:00|71140.5|71134.5|71177.5|71171.5|71184|71178|71139.1|71133.1|3223
1729486800000|2024-10-21 05:00:00|71177.6|71171.6|71191.5|71185.5|71199.6|71193.6|71155.2|71149.2|5989
1729490400000|2024-10-21 06:00:00|71191.8|71185.8|71260.8|71254.8|71269.9|71263.9|71188.3|71182.3|6777
1729494000000|2024-10-21 07:00:00|71260.7|71254.7|71293.1|71287.1|71297.1|71291.1|71258|71252|5292
1729497600000|2024-10-21 08:00:00|71293.2|71287.2|71252.2|71246.2|71296.5|71290.5|71246.1|71240.1|4843
1729501200000|2024-10-21 09:00:00|71252.1|71246.1|71275.7|71269.7|71279.2|71273.2|71245.5|71236.3|4517
1729504800000|2024-10-21 10:00:00|71275.6|71269.6|71250.6|71244.6|71279.3|71273.3|71249.2|71243.2|3820
1729508400000|2024-10-21 11:00:00|71249.8|71243.8|71253.2|71247.2|71268.6|71262.6|71244.1|71238.1|3980
1729512000000|2024-10-21 12:00:00|71253.4|71247.4|71254.2|71248.2|71271.1|71265.1|71215.4|71209.4|5002
1729515600000|2024-10-21 13:00:00|71254|71248|71290.2|71278.2|71292.7|71286.7|71243.1|71237.1|6827
1729519200000|2024-10-21 14:00:00|71290|71278|71336.6|71330.6|71337.6|71331.6|71279.6|71273.6|6600
1729522800000|2024-10-21 15:00:00|71336.9|71330.9|71374.1|71368.1|71380.7|71374.7|71336.9|71330.9|6503
1729526400000|2024-10-21 16:00:00|71374.5|71368.5|71368.4|71362.4|71380.7|71374.7|71359.7|71353.7|5234
1729530000000|2024-10-21 17:00:00|71367.7|71361.7|71371.3|71365.3|71382.7|71376.7|71365.2|71359.2|4179
1729533600000|2024-10-21 18:00:00|71372.1|71366.1|71379|71373|71381.8|71375.8|71357.4|71351.4|3468
1729537200000|2024-10-21 19:00:00|71378.5|71372.5|71366.6|71360.6|71383|71377|71364|71358|3544
1729540800000|2024-10-21 20:00:00|71366.5|71360.5|71389.2|71334.2|71389.2|71373.6|71365.5|71334.2|2556
1729544400000|2024-10-21 21:00:00|71389.6|71334.3|71392.3|71324.6|71409.4|71337.3|71384.3|71285.5|1467
1729548000000|2024-10-21 22:00:00|71387.8|71328.8|71384.3|71351.6|71392.2|71363.9|71371.8|71303.5|3213
1729551600000|2024-10-21 23:00:00|71383.5|71352.4|71389.6|71377.6|71395.2|71384.4|71373.7|71352.1|2255
1729555200000|2024-10-22 00:00:00|71389.5|71377.5|71372.7|71366.7|71393.6|71381.6|71341.8|71329.8|4274
1729558800000|2024-10-22 01:00:00|71372.4|71366.4|71360.9|71354.9|71377|71368.3|71318.2|71308.9|6803
1729562400000|2024-10-22 02:00:00|71361|71355|71354.9|71348.9|71365.6|71359.6|71325.3|71315.9|6191
1729566000000|2024-10-22 03:00:00|71355|71349|71346.7|71340.7|71371.3|71365.3|71338.8|71332|4320
1729569600000|2024-10-22 04:00:00|71346.6|71340.6|71349.4|71343.4|71358.1|71352.1|71341.8|71335.8|2952
1729573200000|2024-10-22 05:00:00|71349.5|71343.5|71352.4|71346.4|71358.7|71352.1|71333.9|71327.9|4597
1729576800000|2024-10-22 06:00:00|71352.5|71346.5|71337.9|71331.9|71366.2|71360.2|71307|71299.3|5328
1729580400000|2024-10-22 07:00:00|71338.6|71332.6|71331.7|71325.7|71346.7|71340.7|71301.7|71295.7|5265
1729584000000|2024-10-22 08:00:00|71331.9|71325.9|71331.2|71325.2|71348|71342|71307.2|71301.2|4247
1729587600000|2024-10-22 09:00:00|71331.3|71325.3|71342.6|71336.6|71352.4|71346.4|71331.1|71325.1|4567
1729591200000|2024-10-22 10:00:00|71342.8|71336.8|71343.6|71337.6|71346.3|71340.3|71322.5|71316.5|3914
1729594800000|2024-10-22 11:00:00|71344.3|71338.3|71338.2|71332.2|71349|71343|71309.7|71303.7|3910
1729598400000|2024-10-22 12:00:00|71338.4|71332.4|71355.5|71349.5|71362.9|71353.7|71323.8|71317.8|4542
1729602000000|2024-10-22 13:00:00|71356.3|71350.3|71374.9|71368.9|71381.1|71375.1|71313|71307|6728
1729605600000|2024-10-22 14:00:00|71374.5|71368.5|71344.7|71338.7|71385.6|71379.6|71336.3|71330.3|6591
1729609200000|2024-10-22 15:00:00|71344.6|71338.6|71375.9|71369.9|71386|71380|71344.5|71338.5|6051
1729612800000|2024-10-22 16:00:00|71376.3|71370.3|71345.1|71339.1|71381.6|71375.6|71341.5|71335.5|4177
1729616400000|2024-10-22 17:00:00|71345|71339|71327.4|71321.4|71350.2|71344.2|71324.8|71318.8|4507
1729620000000|2024-10-22 18:00:00|71327.3|71321.3|71347.2|71341.2|71351.5|71345.5|71321.5|71315.5|2883
1729623600000|2024-10-22 19:00:00|71348.6|71342.6|71355.5|71349.5|71356.7|71350.7|71339|71333|2990
1729627200000|2024-10-22 20:00:00|71355.9|71349.9|71377.7|71339.3|71378.8|71370.1|71355.8|71336.1|4054
1729630800000|2024-10-22 21:00:00|71377.8|71339.2|71385.7|71315.5|71399.9|71339.2|71374.8|71298.6|1099
1729634400000|2024-10-22 22:00:00|71385.6|71315.3|71364.1|71328.7|71392.1|71340.4|71350.5|71307.5|3120
1729638000000|2024-10-22 23:00:00|71363.3|71329.7|71378.3|71366.3|71379.3|71367.3|71348.7|71327.8|2142
1729641600000|2024-10-23 00:00:00|71378.2|71366.2|71427.3|71415.3|71435.1|71425.8|71357.3|71346.3|5556
1729645200000|2024-10-23 01:00:00|71427|71415|71437.1|71431.1|71471.9|71460.1|71414.8|71405.2|6710
1729648800000|2024-10-23 02:00:00|71437.2|71431.2|71400|71394|71445.4|71439.4|71399.2|71393.2|6007
1729652400000|2024-10-23 03:00:00|71399.8|71393.8|71376.3|71370.3|71416.4|71410.4|71375.5|71369.5|4736
1729656000000|2024-10-23 04:00:00|71375.8|71369.8|71404.5|71398.5|71406.7|71400.7|71363.7|71357.7|3438
1729659600000|2024-10-23 05:00:00|71404.3|71398.3|71389.5|71383.5|71409.9|71403.9|71376.7|71370.7|5233
1729663200000|2024-10-23 06:00:00|71390.9|71384.9|71426.7|71420.7|71440.8|71434.8|71380.3|71374.3|5922
1729666800000|2024-10-23 07:00:00|71426.6|71420.6|71383|71377|71438|71432|71373.4|71367.4|5303
1729670400000|2024-10-23 08:00:00|71382.7|71376.7|71384.2|71378.2|71406.7|71400.7|71359.7|71353.7|5250
1729674000000|2024-10-23 09:00:00|71384.3|71378.3|71416|71410|71417.6|71411.6|71381.3|71375.3|4205
1729677600000|2024-10-23 10:00:00|71416.2|71410.2|71422.6|71416.6|71428.3|71422.3|71409.4|71403.4|3449
1729681200000|2024-10-23 11:00:00|71422.5|71416.5|71432.4|71426.4|71452|71443.3|71399.6|71393.6|4036
1729684800000|2024-10-23 12:00:00|71432.2|71426.2|71439.1|71433.1|71452.6|71446.6|71405.8|71399.8|5696
1729688400000|2024-10-23 13:00:00|71438.6|71432.6|71413.1|71401.1|71446.2|71440.2|71386.3|71380.3|6416
1729692000000|2024-10-23 14:00:00|71412.9|71400.9|71408.8|71402.8|71419.8|71413.8|71383.9|71377.9|6616
1729695600000|2024-10-23 15:00:00|71409.8|71403.8|71418.5|71412.5|71425.3|71419.3|71406.7|71400.7|5729
1729699200000|2024-10-23 16:00:00|71418.4|71412.4|71402.2|71396.2|71421.4|71415.4|71393.9|71387.9|5030
1729702800000|2024-10-23 17:00:00|71402.3|71396.3|71405.6|71393.6|71417.3|71411.3|71397|71391|4616
1729706400000|2024-10-23 18:00:00|71405.8|71393.8|71370.6|71364.6|71406.2|71397|71367.5|71361.5|4631
1729710000000|2024-10-23 19:00:00|71370.9|71364.9|71364.2|71358.2|71371|71365|71356.4|71350.4|3550
1729713600000|2024-10-23 20:00:00|71362.4|71356.4|71386.5|71330.3|71386.5|71360.1|71354.1|71330.3|3175
1729717200000|2024-10-23 21:00:00|71386.6|71330.2|71424.4|71329.5|71445.1|71341.5|71378.1|71314.5|1292
1729720800000|2024-10-23 22:00:00|71428.1|71323.3|71377.9|71332.8|71444.1|71356.1|71369.9|71321|2890
1729724400000|2024-10-23 23:00:00|71377.1|71333.5|71364.4|71352.4|71377.7|71352.8|71340|71328|2682
1729728000000|2024-10-24 00:00:00|71361.5|71349.5|71296.4|71290.4|71362.9|71354.3|71281|71270.2|5460
1729731600000|2024-10-24 01:00:00|71296.7|71290.7|71318|71312|71355.5|71347.3|71296.1|71290.1|6394
1729735200000|2024-10-24 02:00:00|71318.2|71312.2|71244.1|71238.1|71324|71318|71213.8|71207.8|6282
1729738800000|2024-10-24 03:00:00|71244|71238|71232.1|71226.1|71257.6|71251.6|71196.2|71188.1|4244
1729742400000|2024-10-24 04:00:00|71232.4|71226.4|71171.6|71165.6|71233.2|71227.2|71166.6|71160.6|4005
1729746000000|2024-10-24 05:00:00|71171.7|71165.7|71222.5|71216.5|71241.1|71235.1|71171.1|71165.1|5035
1729749600000|2024-10-24 06:00:00|71220.3|71214.3|71235.6|71229.6|71247|71241|71201.4|71195.4|6046
1729753200000|2024-10-24 07:00:00|71235.4|71229.4|71192.7|71186.7|71239.2|71233.2|71176.1|71170.1|6461
1729756800000|2024-10-24 08:00:00|71192.6|71186.6|71207.5|71201.5|71225.9|71219.9|71173.6|71167.6|5675
1729760400000|2024-10-24 09:00:00|71209.3|71203.3|71236.6|71230.6|71242.1|71236.1|71206.1|71200.1|4135
1729764000000|2024-10-24 10:00:00|71236.4|71230.4|71218.5|71212.5|71240.1|71232.6|71208.5|71202.5|3441
1729767600000|2024-10-24 11:00:00|71218.9|71212.9|71229.2|71223.2|71238.2|71232.2|71204.4|71198.4|3993
1729771200000|2024-10-24 12:00:00|71229|71223|71256.2|71250.2|71279.2|71267.2|71206.6|71200.3|6416
1729774800000|2024-10-24 13:00:00|71256.5|71250.5|71276.6|71264.6|71281.1|71269.1|71235|71207.5|7448
1729778400000|2024-10-24 14:00:00|71276.4|71264.4|71285.8|71279.8|71292.7|71286.7|71264.8|71258.8|6595
1729782000000|2024-10-24 15:00:00|71286|71280|71273.5|71267.5|71289.3|71283.3|71265.4|71259.4|4852
1729785600000|2024-10-24 16:00:00|71272.8|71266.8|71266.6|71260.6|71290.8|71284.8|71261.6|71255.6|3835
1729789200000|2024-10-24 17:00:00|71266.8|71260.8|71256.5|71250.5|71269.1|71263.1|71237.3|71231.3|3239
1729792800000|2024-10-24 18:00:00|71256.4|71250.4|71263.7|71257.7|71268.6|71262.6|71246.5|71240.5|3071
1729796400000|2024-10-24 19:00:00|71264|71258|71250.7|71244.7|71269.6|71263.6|71247.8|71241.8|2433
1729800000000|2024-10-24 20:00:00|71250.5|71244.5|71259.3|71225.2|71264.7|71250.8|71242.2|71223.3|1788
1729803600000|2024-10-24 21:00:00|71259.9|71224.9|71262.7|71225|71279.7|71228.5|71259.4|71196.9|290
1729807200000|2024-10-24 22:00:00|71265.3|71221.9|71244.6|71232.6|71269.7|71239.3|71244.3|71217.8|1319
1729810800000|2024-10-24 23:00:00|71244.7|71232.7|71261|71249|71263.2|71251.2|71243.7|71231.7|1645
1729814400000|2024-10-25 00:00:00|71254.9|71242.9|71257.1|71251.1|71271|71259.6|71236.5|71229|5514
1729818000000|2024-10-25 01:00:00|71257.2|71251.2|71325.5|71319.5|71332.5|71323.1|71239.8|71231.3|6529
1729821600000|2024-10-25 02:00:00|71325.6|71319.6|71322.8|71316.8|71356.8|71350.8|71296.2|71290.2|4842
1729825200000|2024-10-25 03:00:00|71322.7|71316.7|71345.2|71339.2|71361.1|71355.1|71321.9|71315.9|3969
1729828800000|2024-10-25 04:00:00|71345|71339|71341.5|71335.5|71351|71345|71329.5|71323.5|3132
1729832400000|2024-10-25 05:00:00|71341.6|71335.6|71340.9|71334.9|71343.6|71337.6|71320.5|71312.1|4444
1729836000000|2024-10-25 06:00:00|71341.1|71335.1|71372.7|71366.7|71384.3|71378.3|71328.1|71322.1|4904
1729839600000|2024-10-25 07:00:00|71372.5|71366.5|71341.6|71335.6|71378.7|71372.7|71317.1|71311.1|4649
1729843200000|2024-10-25 08:00:00|71343.1|71337.1|71329.9|71323.9|71350.1|71344.1|71304.7|71298.7|4554
1729846800000|2024-10-25 09:00:00|71329.6|71323.6|71349.3|71343.3|71356.9|71350.9|71328.2|71322.2|3077
1729850400000|2024-10-25 10:00:00|71349.1|71343.1|71354.8|71348.8|71367|71361|71342.5|71336.5|2702
1729854000000|2024-10-25 11:00:00|71354.9|71348.9|71338.4|71332.4|71356.4|71350.4|71329.4|71323.4|2852
1729857600000|2024-10-25 12:00:00|71338.3|71332.3|71311.9|71305.9|71352.4|71340.4|71308.5|71302.5|4304
1729861200000|2024-10-25 13:00:00|71311.8|71305.8|71330.8|71299.8|71338.5|71332.5|71303.8|71297.8|5449
1729864800000|2024-10-25 14:00:00|71332.2|71296.1|71292.5|71286.5|71338.2|71332.2|71275.7|71269.7|6551
1729868400000|2024-10-25 15:00:00|71292.6|71286.6|71293.3|71287.3|71299.6|71293.6|71261|71255|5386
1729872000000|2024-10-25 16:00:00|71293.9|71287.9|71323.6|71317.6|71324|71318|71293.9|71285.6|3750
1729875600000|2024-10-25 17:00:00|71323.8|71317.8|71335|71329|71341|71332.1|71320.8|71314.8|3825
1729879200000|2024-10-25 18:00:00|71334.6|71328.6|71334.7|71328.7|71350.3|71344.3|71324.4|71318.4|4896
1729882800000|2024-10-25 19:00:00|71334.9|71328.9|71337.7|71331.7|71345.2|71339.2|71329.5|71322.5|5734
1729886400000|2024-10-25 20:00:00|71337.8|71331.8|71387.5|71302.2|71389|71342.9|71336.8|71300.6|2874
1730062800000|2024-10-27 21:00:00|71386.5|71265.5|71434.5|71403.5|71494.9|71417.4|71382.7|71262.4|504
1730066400000|2024-10-27 22:00:00|71455.2|71402.8|71448.2|71436.2|71480.9|71437.3|71434.1|71375.2|1748
1730070000000|2024-10-27 23:00:00|71448.6|71436.6|71466|71454|71484.3|71472.3|71431.5|71389.9|2270
1730073600000|2024-10-28 00:00:00|71466.7|71454.7|71499.4|71493.4|71501.1|71495.1|71426.7|71414.7|3730
1730077200000|2024-10-28 01:00:00|71499.8|71493.8|71454.3|71448.3|71500.6|71494.6|71439.9|71430.7|7114
1730080800000|2024-10-28 02:00:00|71454.9|71448.9|71417.9|71411.9|71455.4|71449.4|71398.7|71392.3|6102
1730084400000|2024-10-28 03:00:00|71417.7|71411.7|71426.5|71420.5|71429|71421|71402.6|71396.6|4941
1730088000000|2024-10-28 04:00:00|71426.6|71420.6|71459.1|71453.1|71468|71462|71426.2|71420.2|3246
1730091600000|2024-10-28 05:00:00|71459|71453|71455.9|71443.9|71476.2|71467|71437.3|71431.3|4082
1730095200000|2024-10-28 06:00:00|71456|71444|71406|71400|71456|71447|71404.4|71398.4|5057
1730098800000|2024-10-28 07:00:00|71406.1|71400.1|71415.8|71409.8|71429.9|71423.9|71391.7|71385.7|4354
1730102400000|2024-10-28 08:00:00|71417|71411|71398.4|71392.4|71427.2|71421.2|71382.5|71376.5|5036
1730106000000|2024-10-28 09:00:00|71398.3|71392.3|71410.7|71404.7|71446.6|71440.6|71395.8|71389.8|4195
1730109600000|2024-10-28 10:00:00|71410|71404|71397.2|71391.2|71413.1|71407.1|71386.2|71380.2|3746
1730113200000|2024-10-28 11:00:00|71397.4|71391.4|71383.6|71377.6|71403.4|71397.4|71379|71370.1|2777
1730116800000|2024-10-28 12:00:00|71383.7|71377.7|71391.5|71385.5|71404.2|71398.2|71360.5|71354.5|4358
1730120400000|2024-10-28 13:00:00|71389.7|71383.7|71378.1|71372.1|71409.1|71403.1|71367.8|71361.8|5502
1730124000000|2024-10-28 14:00:00|71378.3|71372.3|71368.9|71362.9|71402.7|71396.7|71360.9|71354.9|4866
1730127600000|2024-10-28 15:00:00|71368.4|71362.4|71422.1|71416.1|71424.7|71418.7|71367.3|71361.3|5048
1730131200000|2024-10-28 16:00:00|71422|71416|71451.2|71445.2|71452.1|71446.1|71406.1|71400.1|4550
1730134800000|2024-10-28 17:00:00|71451.1|71445.1|71458.2|71452.2|71459.7|71453.7|71441.9|71435.9|3675
1730138400000|2024-10-28 18:00:00|71458.1|71452.1|71452.3|71446.3|71466.3|71460.3|71446.6|71440.6|3435
1730142000000|2024-10-28 19:00:00|71452|71446|71446.6|71440.6|71457.2|71451.2|71442.7|71436.7|2756
1730145600000|2024-10-28 20:00:00|71446.9|71440.9|71463.4|71430.7|71464.1|71448.1|71443.7|71430.6|2041
1730149200000|2024-10-28 21:00:00|71463.8|71431.1|71454|71415.9|71482.1|71432.4|71451.8|71359.7|888
1730152800000|2024-10-28 22:00:00|71458.3|71416|71443.6|71431.6|71468.5|71432.1|71442.3|71406.3|1466
1730156400000|2024-10-28 23:00:00|71443.8|71431.8|71439.7|71427.7|71469.4|71450.6|71437.8|71421.8|2469
1730160000000|2024-10-29 00:00:00|71440.3|71428.3|71444.7|71438.7|71464|71452|71434.6|71425.5|2705
1730163600000|2024-10-29 01:00:00|71445|71439|71464.8|71458.8|71473.4|71467.4|71412.1|71402.8|5982
1730167200000|2024-10-29 02:00:00|71465.4|71459.4|71474.7|71468.7|71494.5|71487|71448.9|71442.9|4814
1730170800000|2024-10-29 03:00:00|71475.2|71469.2|71569.8|71563.8|71582.1|71575.4|71457.4|71451.4|5174
1730174400000|2024-10-29 04:00:00|71569.7|71563.7|71557.9|71551.9|71585.5|71579.5|71554.6|71548.6|3022
1730178000000|2024-10-29 05:00:00|71557.1|71551.1|71591.5|71585.5|71598|71592|71544.9|71538.9|4173
1730181600000|2024-10-29 06:00:00|71591.6|71585.6|71576.3|71570.3|71602.5|71596.5|71568.8|71562.8|4465
1730185200000|2024-10-29 07:00:00|71576.1|71570.1|71623.8|71617.8|71644.9|71638.9|71570.4|71564.4|4694
1730188800000|2024-10-29 08:00:00|71623.5|71617.5|71576.7|71570.7|71642.3|71636.3|71551.6|71540.1|5597
1730192400000|2024-10-29 09:00:00|71576.3|71570.3|71541.3|71535.3|71578.7|71572.7|71526.6|71520.6|4154
1730196000000|2024-10-29 10:00:00|71544.7|71538.7|71549.6|71543.6|71574.4|71568.4|71527.1|71521.1|3724
1730199600000|2024-10-29 11:00:00|71549.1|71543.1|71569.3|71563.3|71569.5|71563.5|71526.7|71518.3|3345
1730203200000|2024-10-29 12:00:00|71569.5|71563.5|71579.5|71573.5|71604.5|71597.4|71564.9|71558.9|4197
1730206800000|2024-10-29 13:00:00|71579.6|71573.6|71580.7|71536.8|71596|71590|71544.9|71536.8|4967
1730210400000|2024-10-29 14:00:00|71579.7|71523.7|71518.1|71512.1|71580.2|71570.8|71504.2|71488.5|7400
1730214000000|2024-10-29 15:00:00|71518|71512|71455.5|71449.5|71538.1|71532.1|71449.6|71443.6|5927
1730217600000|2024-10-29 16:00:00|71455.3|71449.3|71491.3|71485.3|71505.9|71499.9|71441|71435|4719
1730221200000|2024-10-29 17:00:00|71491.5|71485.5|71454.3|71448.3|71494.2|71488.2|71451.6|71445.6|4631
1730224800000|2024-10-29 18:00:00|71454|71448|71457.4|71451.4|71468.8|71462.8|71448.4|71442.4|2679
1730228400000|2024-10-29 19:00:00|71458.1|71452.1|71458.3|71452.3|71469.9|71463.9|71452.1|71446.1|2353
1730232000000|2024-10-29 20:00:00|71458.6|71452.6|71435.8|71423.8|71458.6|71452.6|71429.3|71417.3|2822
1730235600000|2024-10-29 21:00:00|71435.7|71423.7|71450.4|71411.9|71461|71423.9|71435|71402.3|268
1730239200000|2024-10-29 22:00:00|71449.9|71412.1|71450.6|71413.8|71462.8|71424.3|71436.2|71406.8|3454
1730242800000|2024-10-29 23:00:00|71448.9|71415.9|71419.5|71407.5|71452|71427.9|71411.4|71399.4|4721
1730246400000|2024-10-30 00:00:00|71419.2|71407.2|71429.3|71423.3|71448.7|71438.6|71412.8|71400.8|3950
1730250000000|2024-10-30 01:00:00|71429.2|71423.2|71430.2|71424.2|71450.8|71444.5|71370.3|71364.3|6245
1730253600000|2024-10-30 02:00:00|71430.6|71424.6|71461.7|71455.7|71461.7|71455.7|71417|71411|5687
1730257200000|2024-10-30 03:00:00|71461.6|71455.6|71500.5|71494.5|71510.3|71504.3|71461.5|71455.5|4743
1730260800000|2024-10-30 04:00:00|71500.3|71494.3|71498.2|71492.2|71526.6|71520.6|71493.2|71487.2|2809
1730264400000|2024-10-30 05:00:00|71498.3|71492.3|71460.8|71454.8|71514.6|71508.6|71455.6|71449.6|4408
1730268000000|2024-10-30 06:00:00|71461|71455|71421.3|71415.3|71476.7|71470.7|71395.6|71389.6|5428
1730271600000|2024-10-30 07:00:00|71421.2|71415.2|71383.1|71377.1|71429.3|71423.3|71372.3|71366.3|4764
1730275200000|2024-10-30 08:00:00|71382.9|71376.9|71351.4|71345.4|71382.9|71376.9|71322.5|71316.5|6396
1730278800000|2024-10-30 09:00:00|71346.5|71340.5|71349.7|71343.7|71364.2|71358.2|71328.1|71322.1|5352
1730282400000|2024-10-30 10:00:00|71350.1|71344.1|71345.1|71339.1|71351.5|71345.5|71314.3|71308.3|4562
1730286000000|2024-10-30 11:00:00|71344.7|71338.7|71362.5|71356.5|71373.6|71367.6|71336.7|71330.7|3851
1730289600000|2024-10-30 12:00:00|71362.6|71356.6|71426.9|71420.9|71440.3|71434.3|71356.8|71331.6|6441
1730293200000|2024-10-30 13:00:00|71427|71421|71343|71331|71448|71442|71333.7|71327.7|7437
1730296800000|2024-10-30 14:00:00|71342.9|71330.9|71339|71333|71348.9|71342.9|71297.2|71291.2|7347
1730300400000|2024-10-30 15:00:00|71338.5|71332.5|71326.4|71320.4|71354.6|71348.6|71302.4|71296.4|6378
1730304000000|2024-10-30 16:00:00|71326.6|71320.6|71291.1|71285.1|71339.3|71333.3|71285.8|71279.8|4998
1730307600000|2024-10-30 17:00:00|71291.2|71285.2|71277.3|71271.3|71309.5|71303.5|71263.4|71257.4|4452
1730311200000|2024-10-30 18:00:00|71276.8|71270.8|71254.9|71248.9|71281|71275|71237.9|71231.9|3738
1730314800000|2024-10-30 19:00:00|71254.8|71248.8|71259.7|71253.7|71283.9|71277.9|71253.9|71247.9|4888
1730318400000|2024-10-30 20:00:00|71260|71254|71274.1|71235.2|71274.6|71261.7|71247.7|71227.4|3649
1730322000000|2024-10-30 21:00:00|71274|71236|71298.4|71225|71298.4|71237.9|71273.3|71214.9|557
1730325600000|2024-10-30 22:00:00|71298.3|71209.9|71283.7|71271.7|71325.6|71274.4|71278.5|71201.9|2402
1730329200000|2024-10-30 23:00:00|71283.6|71271.6|71269.8|71257.8|71299.6|71273.2|71260.5|71239.2|2152
1730332800000|2024-10-31 00:00:00|71269.9|71257.9|71312.9|71306.9|71318.7|71311.1|71263.5|71251.5|2893
1730336400000|2024-10-31 01:00:00|71312.8|71306.8|71345.9|71339.9|71351.8|71345.8|71305.4|71295|5566
1730340000000|2024-10-31 02:00:00|71346|71340|71313.6|71307.6|71348|71342|71288.2|71282.2|5516
1730343600000|2024-10-31 03:00:00|71313.5|71307.5|71300.8|71294.8|71313.5|71307.5|71283.6|71277.6|3722
1730347200000|2024-10-31 04:00:00|71300.9|71294.9|71301.7|71295.7|71307.5|71301.5|71278.1|71272.1|3150
1730350800000|2024-10-31 05:00:00|71301.8|71295.8|71299.9|71293.9|71327.4|71321.4|71284.9|71278.9|4057
1730354400000|2024-10-31 06:00:00|71300|71294|71317.1|71311.1|71323.1|71317.1|71259.3|71250.2|5165
1730358000000|2024-10-31 07:00:00|71317|71311|71277.5|71271.5|71317.1|71311.1|71269.4|71263.4|5615
1730361600000|2024-10-31 08:00:00|71277.1|71271.1|71250.4|71244.4|71279.5|71273.5|71206.1|71200.1|5909
1730365200000|2024-10-31 09:00:00|71250.3|71244.3|71268.4|71262.4|71292.5|71286.5|71241.9|71235.9|4274
1730368800000|2024-10-31 10:00:00|71268.5|71262.5|71285.8|71279.8|71285.9|71279.9|71244.5|71238.5|4091
1730372400000|2024-10-31 11:00:00|71286.3|71280.3|71265.1|71259.1|71303.7|71297.7|71265.1|71259.1|3886
1730376000000|2024-10-31 12:00:00|71264.4|71258.4|71250|71244|71315|71292.4|71224.9|71218.9|6485
1730379600000|2024-10-31 13:00:00|71250.2|71244.2|71267.5|71261.5|71276.4|71269.5|71214.2|71204.6|7211
1730383200000|2024-10-31 14:00:00|71267.6|71261.6|71282.6|71276.6|71302.2|71296.2|71257.9|71251.9|6544
1730386800000|2024-10-31 15:00:00|71282.2|71276.2|71283.8|71277.8|71320.5|71314.5|71273.5|71267.5|6744
1730390400000|2024-10-31 16:00:00|71283.4|71277.4|71281.2|71275.2|71299.1|71293.1|71266.2|71260.2|5729
1730394000000|2024-10-31 17:00:00|71281.1|71275.1|71261.7|71255.7|71281.8|71275.8|71250.9|71244.9|3781
1730397600000|2024-10-31 18:00:00|71261.5|71255.5|71238.4|71232.4|71262.5|71256.5|71230.7|71224.7|3999
1730401200000|2024-10-31 19:00:00|71238.3|71232.3|71218.9|71212.9|71247.2|71241.2|71218.6|71212.6|3790
1730404800000|2024-10-31 20:00:00|71218.8|71212.8|71231.3|71200.3|71236.6|71220.8|71207.6|71195.6|3451
1730408400000|2024-10-31 21:00:00|71231.2|71200.1|71313.8|71194.8|71320.8|71210.2|71231.1|71184|1001
1730412000000|2024-10-31 22:00:00|71313.2|71194.2|71246.9|71204.5|71318.5|71208.4|71243.7|71168|1885
1730415600000|2024-10-31 23:00:00|71254.8|71205.3|71218.4|71206.4|71266.9|71219|71212.9|71185.7|4970
1730419200000|2024-11-01 00:00:00|71218.2|71206.2|71245.8|71233.8|71252.1|71240.1|71209.7|71197.7|3657
1730422800000|2024-11-01 01:00:00|71245.7|71233.7|71281.1|71275.1|71318.7|71306.7|71185|71174.6|7188
1730426400000|2024-11-01 02:00:00|71281|71275|71308.8|71302.8|71345.1|71339.1|71280.5|71274.5|5422
1730430000000|2024-11-01 03:00:00|71310.2|71304.2|71289|71283|71336.9|71330.9|71281.2|71273.9|4232
1730433600000|2024-11-01 04:00:00|71289.2|71283.2|71302.5|71296.5|71306.3|71300.3|71287.2|71281.2|2115
1730437200000|2024-11-01 05:00:00|71302.4|71296.4|71328.1|71322.1|71344.1|71338.1|71295.5|71289.5|4481
1730440800000|2024-11-01 06:00:00|71327.7|71321.7|71311.5|71305.5|71333.2|71327.2|71306.7|71300.7|3432
1730444400000|2024-11-01 07:00:00|71311.6|71305.6|71321.8|71315.8|71322.3|71316.3|71302.7|71296.7|3371
1730448000000|2024-11-01 08:00:00|71322.3|71316.3|71321.8|71315.8|71347.6|71339.2|71297.9|71291.9|4489
1730451600000|2024-11-01 09:00:00|71321.1|71315.1|71304|71298|71327.4|71321.4|71300.1|71294.1|3432
1730455200000|2024-11-01 10:00:00|71303.9|71297.9|71290.4|71284.4|71330|71324|71287.5|71281.5|3037
1730458800000|2024-11-01 11:00:00|71289.4|71283.4|71254.4|71248.4|71293.6|71287.6|71250.7|71244.7|3300
1730462400000|2024-11-01 12:00:00|71251.6|71245.6|71210.6|71204.6|71352.9|71264.4|71152.3|71140.3|7295
1730466000000|2024-11-01 13:00:00|71210.1|71204.1|71285.5|71247.2|71296.3|71290.3|71207.3|71198|8457
1730469600000|2024-11-01 14:00:00|71282.7|71239.4|71322.1|71316.1|71332.4|71326.4|71256.8|71222.5|7640
1730473200000|2024-11-01 15:00:00|71322|71316|71340.7|71334.7|71341.4|71335.4|71304.6|71298.6|5313
1730476800000|2024-11-01 16:00:00|71340.8|71334.8|71337.7|71331.7|71355.9|71349.9|71332|71326|4210
1730480400000|2024-11-01 17:00:00|71337.8|71331.8|71377.5|71371.5|71382.5|71376.5|71336|71330|4011
1730484000000|2024-11-01 18:00:00|71377.4|71371.4|71385.2|71379.2|71388.9|71382.9|71367.7|71361.7|3367
1730487600000|2024-11-01 19:00:00|71385.7|71379.7|71387.9|71381.9|71390.2|71384.2|71368.9|71362.9|2540
1730491200000|2024-11-01 20:00:00|71387.8|71381.8|71433.5|71328.7|71445.1|71394.3|71384.1|71310.4|3582
1730667600000|2024-11-03 21:00:00|71150.1|71069.5|71149.8|71072.4|71171.9|71105.7|71101.4|71041.5|162
1730671200000|2024-11-03 22:00:00|71152.7|71070|71131.5|71119.5|71163.6|71125.6|71106.2|71064.8|1167
1730674800000|2024-11-03 23:00:00|71141|71109.7|71111.3|71099.3|71158.8|71122.2|71100.3|71088.4|3002
1730678400000|2024-11-04 00:00:00|71110.9|71098.9|71091.8|71079.8|71130|71118|71065.1|71053.1|3731
1730682000000|2024-11-04 01:00:00|71092.3|71080.3|71146.5|71140.5|71186.9|71180.9|71069.8|71063.8|7420
1730685600000|2024-11-04 02:00:00|71146.4|71140.4|71129.4|71123.4|71179.7|71171.7|71115.2|71109.2|6445
1730689200000|2024-11-04 03:00:00|71129.2|71123.2|70924.5|70918.5|71129.3|71123.3|70888.1|70876.1|7942
1730692800000|2024-11-04 04:00:00|70924.4|70918.4|70892.1|70886.1|70954.3|70948.3|70871.4|70863.3|4293
1730696400000|2024-11-04 05:00:00|70891.9|70885.9|70887.7|70881.7|70954.6|70945.9|70886.6|70880.6|5427
1730700000000|2024-11-04 06:00:00|70887.6|70881.6|70988.2|70982.2|70989.5|70983.5|70884.7|70878.7|5764
1730703600000|2024-11-04 07:00:00|70986.4|70980.4|71017.9|71011.9|71031.8|71023.8|70973.5|70967.5|5707
1730707200000|2024-11-04 08:00:00|71017.6|71011.6|71032.6|71026.6|71042.1|71036.1|70976|70970|5731
1730710800000|2024-11-04 09:00:00|71032.9|71026.9|70981.2|70975.2|71037.5|71031.5|70966.1|70956.9|4763
1730714400000|2024-11-04 10:00:00|70981.1|70975.1|70979.4|70973.4|71002.7|70995|70951|70945|4272
1730718000000|2024-11-04 11:00:00|70980.1|70974.1|70932.6|70926.6|70983.8|70977.8|70931.4|70922.7|4200
1730721600000|2024-11-04 12:00:00|70932.7|70926.7|70990.7|70984.7|71015.7|71009.7|70916.1|70907.6|4339
1730725200000|2024-11-04 13:00:00|70990.4|70984.4|71007.4|71001.4|71046.6|71040.6|70971.8|70964.1|6229
1730728800000|2024-11-04 14:00:00|71007.5|71001.5|71033.6|71021.6|71040.3|71034.3|70971.2|70965.2|6329
1730732400000|2024-11-04 15:00:00|71034|71022|71040.1|71034.1|71066.8|71060.8|71005.5|70999.5|6292
1730736000000|2024-11-04 16:00:00|71038.6|71032.6|71087.1|71081.1|71093.9|71087.9|71038.1|71032.1|5234
1730739600000|2024-11-04 17:00:00|71086.8|71080.8|71082.2|71076.2|71092.9|71086.9|71056.1|71050.1|4059
1730743200000|2024-11-04 18:00:00|71082.3|71076.3|71113.3|71107.3|71130.1|71124.1|71081.2|71075.2|3585
1730746800000|2024-11-04 19:00:00|71113|71107|71106.8|71100.8|71122.4|71116.4|71098.8|71092.8|2881
1730750400000|2024-11-04 20:00:00|71106.7|71100.7|71129.8|71123.8|71146.4|71138|71094.5|71088.5|2362
1730754000000|2024-11-04 21:00:00|71129.6|71123.6|71147.6|71083.8|71147.6|71127.4|71100.4|71079.3|4282
1730757600000|2024-11-04 22:00:00|71148.5|71079.7|71146|71054|71169.2|71081.2|71138.4|71020.1|1258
1730761200000|2024-11-04 23:00:00|71147.6|71061.5|71112.5|71100.5|71154.6|71134.5|71087.7|71040|3379
1730764800000|2024-11-05 00:00:00|71111|71099|71133.2|71121.2|71166.9|71154.9|71110|71098|3429
1730768400000|2024-11-05 01:00:00|71134.6|71122.6|71104.9|71098.9|71179.8|71171.3|71080.2|71071.9|6730
1730772000000|2024-11-05 02:00:00|71105.1|71099.1|71075|71069|71115.6|71106.5|71051.8|71045.8|6337
1730775600000|2024-11-05 03:00:00|71075.2|71069.2|71102.3|71096.3|71102.5|71096.5|71058.3|71052.3|4322
1730779200000|2024-11-05 04:00:00|71102.5|71096.5|71089.3|71083.3|71102.7|71096.7|71086.5|71077.8|2371
1730782800000|2024-11-05 05:00:00|71089.6|71083.6|71082.7|71076.7|71089.8|71083.8|71046.4|71040.4|5119
1730786400000|2024-11-05 06:00:00|71083|71077|71090.8|71084.8|71094.3|71088.3|71071.8|71065.8|4292
1730790000000|2024-11-05 07:00:00|71090.9|71084.9|71091.8|71085.8|71100.7|71094.7|71064.3|71058.3|4615
1730793600000|2024-11-05 08:00:00|71092.1|71086.1|71119.6|71113.6|71156.2|71147.6|71087.1|71081.1|5559
1730797200000|2024-11-05 09:00:00|71119.7|71113.7|71094.9|71088.9|71134.8|71128.8|71094.4|71088.4|4300
1730800800000|2024-11-05 10:00:00|71094.7|71088.7|71077.8|71071.8|71102|71096|71066.3|71060.3|3777
1730804400000|2024-11-05 11:00:00|71077.6|71071.6|71034|71028|71077.6|71071.6|71030.3|71024.3|3511
1730808000000|2024-11-05 12:00:00|71033.6|71027.6|71079.1|71073.1|71083.5|71077.5|71032.2|71026.2|3246
1730811600000|2024-11-05 13:00:00|71078.9|71072.9|71075.8|71069.8|71095.6|71089.6|71037.5|71031.5|5063
1730815200000|2024-11-05 14:00:00|71076.3|71070.3|71091.7|71053.1|71091.7|71071.9|71036.1|71030.1|5549
1730818800000|2024-11-05 15:00:00|71077.8|71065.8|71076.6|71070.6|71119.7|71094.4|71062.7|71050.1|6586
1730822400000|2024-11-05 16:00:00|71076.7|71070.7|71064.9|71058.9|71084|71078|71064.9|71058.9|5246
1730826000000|2024-11-05 17:00:00|71064.8|71058.8|71038.7|71032.7|71066.1|71060.1|71035.9|71029.9|4601
1730829600000|2024-11-05 18:00:00|71038.6|71032.6|71057.5|71051.5|71064.7|71058.7|71030.4|71021.9|4367
1730833200000|2024-11-05 19:00:00|71057.6|71051.6|71036|71030|71066.1|71060.1|71028.3|71022.3|3414
1730836800000|2024-11-05 20:00:00|71035.9|71029.9|71031.7|71025.7|71040.2|71034.2|71029.4|71023.4|1631
1730840400000|2024-11-05 21:00:00|71031.8|71025.8|71039.2|70998.4|71057.7|71037.2|71015.4|70983.2|3272
1730844000000|2024-11-05 22:00:00|71039.1|70998.3|71054.9|70981.2|71085|70998.5|71032.3|70975.7|567
1730847600000|2024-11-05 23:00:00|71061|70979.1|70918.2|70906.2|71124.8|71048.8|70915.6|70892.4|4345
1730851200000|2024-11-06 00:00:00|70918.1|70906.1|71350.3|71338.3|71387.1|71368.5|70918.1|70906.1|8198
1730854800000|2024-11-06 01:00:00|71350.1|71338.1|71358.7|71346.7|71493.5|71481.5|71309.4|71297.4|9191
1730858400000|2024-11-06 02:00:00|71359|71347|71636.9|71624.9|71663.6|71651.6|71338.7|71326.7|10155
1730862000000|2024-11-06 03:00:00|71637.6|71625.6|71745.6|71733.6|71780.4|71768.4|71595|71583|9768
1730865600000|2024-11-06 04:00:00|71745.7|71733.7|71781.3|71769.3|71863.5|71852.2|71726.5|71714.5|7582
1730869200000|2024-11-06 05:00:00|71780.9|71768.9|71840|71828|71861.5|71853.4|71701.7|71689.7|9044
1730872800000|2024-11-06 06:00:00|71839.9|71827.9|71890.6|71878.6|71935.1|71926|71815.1|71803.5|8547
1730876400000|2024-11-06 07:00:00|71889.5|71877.5|71754.3|71742.3|71900.5|71888.5|71708.7|71696.7|9204
1730880000000|2024-11-06 08:00:00|71754.6|71742.6|71713.5|71701.5|71844.9|71838.9|71713|71701|8654
1730883600000|2024-11-06 09:00:00|71712.6|71706.6|71770.4|71764.4|71797.1|71785.1|71712.6|71703.2|6764
1730887200000|2024-11-06 10:00:00|71770.3|71764.3|71902.5|71890.5|71910.9|71898.9|71765.5|71759.5|5528
1730890800000|2024-11-06 11:00:00|71902.7|71890.7|72065.1|72053.1|72102.7|72090.7|71881.5|71871.1|7446
1730894400000|2024-11-06 12:00:00|72065.4|72053.4|72040.5|72028.5|72069.1|72057.1|71973.8|71961.8|7572
1730898000000|2024-11-06 13:00:00|72041.2|72029.2|72004.4|71992.4|72045.5|72033.5|71924.1|71912.1|8593
1730901600000|2024-11-06 14:00:00|72004|71992|72009.2|72003.2|72096|72088.5|71985.6|71976.1|8171
1730905200000|2024-11-06 15:00:00|72009.6|72003.6|71960.1|71954.1|72010.3|72004.3|71887.5|71881.5|9659
1730908800000|2024-11-06 16:00:00|71960.4|71954.4|71979.6|71973.6|72005.2|71999.2|71924.9|71918.9|7591
1730912400000|2024-11-06 17:00:00|71979.5|71973.5|71999.9|71993.9|72003.9|71997.9|71957.2|71951.2|6098
1730916000000|2024-11-06 18:00:00|72000.4|71994.4|71844.9|71838.9|72002.3|71996.3|71843.5|71832.3|6964
1730919600000|2024-11-06 19:00:00|71844.6|71838.6|71971.5|71959.5|71975.3|71964.5|71840.3|71834.3|5815
1730923200000|2024-11-06 20:00:00|71971.3|71959.3|72019.5|72013.5|72019.9|72013.9|71959.5|71947.5|3615
1730926800000|2024-11-06 21:00:00|72019.6|72013.6|72069.2|71999.6|72069.3|72048.8|72019.6|71999.6|2102
1730930400000|2024-11-06 22:00:00|72068.8|71999.2|72035.6|72003.6|72091.2|72004.1|72035.5|71977.8|989
1730934000000|2024-11-06 23:00:00|72030.8|71999.8|72007.4|71995.4|72031.6|72009.5|71996.2|71933|2353
1730937600000|2024-11-07 00:00:00|72007.6|71995.6|72026.4|72014.4|72043.2|72031.2|71948.6|71936.6|3462
1730941200000|2024-11-07 01:00:00|72026.9|72014.9|72078.6|72066.6|72137.7|72125.7|71962.9|71950.9|8895
1730944800000|2024-11-07 02:00:00|72077.9|72065.9|71936.3|71924.3|72083.7|72072.8|71933.4|71921.4|8600
1730948400000|2024-11-07 03:00:00|71936.1|71924.1|71881.9|71875.9|71955.9|71949.9|71873.8|71867.8|6385
1730952000000|2024-11-07 04:00:00|71881.4|71875.4|71900.6|71894.6|71920.5|71914.5|71876.5|71870.5|4527
1730955600000|2024-11-07 05:00:00|71900.5|71894.5|71900.2|71894.2|71933.6|71927.6|71862.1|71856.1|5568
1730959200000|2024-11-07 06:00:00|71900.1|71894.1|71879.3|71873.3|71921.6|71915.6|71876.4|71870.4|6632
1730962800000|2024-11-07 07:00:00|71879.8|71873.8|71773.5|71767.5|71886.8|71880.8|71692.6|71686.6|9094
1730966400000|2024-11-07 08:00:00|71773.6|71767.6|71690|71678|71800.6|71794.1|71664.2|71658.2|7991
1730970000000|2024-11-07 09:00:00|71690.9|71678.9|71731.2|71725.2|71737.9|71731.9|71663.1|71651.1|6302
1730973600000|2024-11-07 10:00:00|71731.1|71725.1|71766.9|71760.9|71778.8|71772.8|71724.5|71718.5|4528
1730977200000|2024-11-07 11:00:00|71766.8|71760.8|71749.7|71737.7|71795.1|71787.6|71701.8|71695.8|5064
1730980800000|2024-11-07 12:00:00|71749.8|71737.8|71647|71635|71759.5|71747.5|71636.6|71624.6|7733
1730984400000|2024-11-07 13:00:00|71646.4|71634.4|71553.8|71541.8|71651.5|71639.5|71532.8|71520.8|9869
1730988000000|2024-11-07 14:00:00|71553.6|71541.6|71497|71485|71592.7|71580.7|71482.7|71470.7|8438
1730991600000|2024-11-07 15:00:00|71501.7|71489.7|71439.6|71427.6|71522.1|71510.1|71421|71409|8202
1730995200000|2024-11-07 16:00:00|71439.5|71427.5|71512.6|71500.6|71540.2|71528.2|71432.6|71420.6|7435
1730998800000|2024-11-07 17:00:00|71512.7|71500.7|71530.1|71518.1|71555.2|71543.2|71509.9|71497.9|5337
1731002400000|2024-11-07 18:00:00|71530.2|71518.2|71601.1|71497.5|71601.1|71573|71521.4|71497.5|5270
1731006000000|2024-11-07 19:00:00|71605.5|71500.7|71570.1|71558.1|71641.6|71626.9|71532.2|71500.5|9435
1731009600000|2024-11-07 20:00:00|71569.7|71557.7|71479.1|71467.1|71584.2|71572.2|71472.8|71460.8|7995
1731013200000|2024-11-07 21:00:00|71479.2|71467.2|71524.4|71451.8|71536.8|71503.4|71454.1|71442.1|9140
1731016800000|2024-11-07 22:00:00|71526.7|71447.9|71511.1|71434.8|71546.4|71455.7|71507.4|71404.6|1614
1731020400000|2024-11-07 23:00:00|71510.5|71437|71588.9|71576.9|71611.1|71590.4|71505.1|71433.5|4760
1731024000000|2024-11-08 00:00:00|71589.1|71577.1|71561.2|71549.2|71601.4|71589.4|71529.1|71517.1|3793
1731027600000|2024-11-08 01:00:00|71560.6|71548.6|71533.3|71521.3|71651.4|71645.4|71533.3|71521.3|7239
1731031200000|2024-11-08 02:00:00|71532.7|71520.7|71586.2|71580.2|71594.7|71588.7|71503.7|71496.5|6741
1731034800000|2024-11-08 03:00:00|71586.3|71580.3|71618.7|71612.7|71640.2|71634.2|71561.8|71549.8|5000
1731038400000|2024-11-08 04:00:00|71618.6|71612.6|71619.2|71613.2|71652.1|71646.1|71584.5|71578.5|4245
1731042000000|2024-11-08 05:00:00|71619.3|71613.3|71568.5|71562.5|71628.6|71622.6|71556.6|71550.6|5382
1731045600000|2024-11-08 06:00:00|71568.3|71562.3|71632.9|71626.9|71652.8|71646.8|71566.5|71560.5|5715
1731049200000|2024-11-08 07:00:00|71633.1|71627.1|71667.3|71661.3|71696.6|71690.6|71625.5|71619.5|6261
1731052800000|2024-11-08 08:00:00|71667|71661|71775|71769|71914.1|71902.1|71655.8|71649.8|9163
1731056400000|2024-11-08 09:00:00|71774.8|71768.8|71708.1|71702.1|71790|71784|71645.8|71638.3|7647
1731060000000|2024-11-08 10:00:00|71708|71702|71757.3|71751.3|71785.8|71776.5|71707.9|71701.2|5313
1731063600000|2024-11-08 11:00:00|71756.9|71750.9|71782|71776|71818.2|71812.2|71728.4|71722.3|4900
1731067200000|2024-11-08 12:00:00|71782.1|71776.1|71816.9|71810.9|71902.5|71896.5|71777.6|71770|5944
1731070800000|2024-11-08 13:00:00|71817.1|71811.1|71916.8|71910.8|71952.7|71946.7|71814.7|71808.7|7832
1731074400000|2024-11-08 14:00:00|71917|71911|71907|71867.4|71933.3|71927.3|71863.6|71855.9|6903
1731078000000|2024-11-08 15:00:00|71913.5|71877.1|71955.7|71949.7|71957|71951|71885|71877.1|7513
1731081600000|2024-11-08 16:00:00|71955.8|71949.8|72029.2|72017.2|72029.5|72017.5|71950.5|71944.5|6346
1731085200000|2024-11-08 17:00:00|72029.7|72017.7|72057.3|72051.3|72098.2|72090.3|72019.2|72007.2|6928
1731088800000|2024-11-08 18:00:00|72057.2|72051.2|72014.5|72008.5|72068.4|72056.7|71945.8|71939.8|5843
1731092400000|2024-11-08 19:00:00|72014.4|72008.4|71989.9|71983.9|72023.4|72017.4|71978.2|71972.2|4165
1731096000000|2024-11-08 20:00:00|71990.9|71984.9|71992.9|71980.9|72002.5|71996.5|71961.6|71955.6|3427
1731099600000|2024-11-08 21:00:00|71990|71984|72071.4|71953.5|72080.4|72018.2|71987.7|71951.1|8334
1731272400000|2024-11-10 21:00:00|72038|71912|72041.1|71948.9|72070.7|71948.9|72037.5|71911.5|317
1731276000000|2024-11-10 22:00:00|72057.9|71931.9|72029.1|71946.5|72060.4|71977|71995.7|71920.3|2187
1731279600000|2024-11-10 23:00:00|72026.7|71946.7|71977.6|71965.6|72047.7|72006.2|71961.1|71939.9|3280
1731283200000|2024-11-11 00:00:00|71977.7|71965.7|71979|71967|72018.1|72006.1|71950.2|71938.2|4187
1731286800000|2024-11-11 01:00:00|71979.2|71967.2|71911.8|71905.8|71981.8|71969.8|71870.9|71858.9|7521
1731290400000|2024-11-11 02:00:00|71911.7|71905.7|71950.3|71944.3|71989.7|71983.7|71893.4|71887.4|5823
1731294000000|2024-11-11 03:00:00|71950.5|71944.5|71960.8|71954.8|71980.2|71974.2|71921.3|71912.6|3658
1731297600000|2024-11-11 04:00:00|71960.9|71954.9|72032|72026|72065.4|72053.4|71959.4|71953.4|3493
1731301200000|2024-11-11 05:00:00|72032.1|72026.1|72035.6|72029.6|72046.7|72040.7|71986.2|71980.2|5847
1731304800000|2024-11-11 06:00:00|72035.5|72029.5|71974.9|71968.9|72045.1|72039.1|71967.1|71961.1|4460
1731308400000|2024-11-11 07:00:00|71975.1|71969.1|72027.1|72021.1|72041.6|72033.8|71947.7|71941.7|6101
1731312000000|2024-11-11 08:00:00|72027.3|72021.3|72093|72087|72104.2|72098.2|72019|72013|5565
1731315600000|2024-11-11 09:00:00|72093.8|72087.8|72118.9|72112.9|72150.3|72144.3|72056.4|72048.9|5821
1731319200000|2024-11-11 10:00:00|72120.1|72114.1|72161|72155|72165.1|72159.1|72075|72069|4497
1731322800000|2024-11-11 11:00:00|72161.1|72155.1|72194.8|72188.8|72232.6|72226.6|72159.8|72153.8|4966
1731326400000|2024-11-11 12:00:00|72194.7|72188.7|72203.7|72197.7|72220.1|72214.1|72188.3|72179.7|3879
1731330000000|2024-11-11 13:00:00|72203.8|72197.8|72195.1|72189.1|72270.4|72264.4|72193.7|72187.7|6496
1731333600000|2024-11-11 14:00:00|72194.8|72188.8|72281.3|72275.3|72306.1|72300.1|72187.4|72181.4|6552
1731337200000|2024-11-11 15:00:00|72280.9|72274.9|72320.1|72314.1|72332.4|72325.3|72245.5|72236.2|6508
1731340800000|2024-11-11 16:00:00|72316.3|72310.3|72297.1|72291.1|72337.4|72331.4|72284.6|72278.6|4513
1731344400000|2024-11-11 17:00:00|72297.2|72291.2|72300.2|72294.2|72300.5|72294.5|72265.6|72259.6|2748
1731348000000|2024-11-11 18:00:00|72300.3|72294.3|72310|72304|72329.1|72323.1|72289.9|72283.9|3389
1731351600000|2024-11-11 19:00:00|72310.1|72304.1|72298.8|72292.8|72314.3|72308.3|72289.2|72283.2|2523
1731355200000|2024-11-11 20:00:00|72299.1|72293.1|72275.6|72269.6|72299.1|72293.1|72269.7|72261|2656
1731358800000|2024-11-11 21:00:00|72276.1|72270.1|72317.6|72246.9|72317.6|72276.6|72270.7|72246.9|2411
1731362400000|2024-11-11 22:00:00|72317.5|72246.6|72319|72240.2|72338.9|72246.9|72296.1|72219.4|718
1731366000000|2024-11-11 23:00:00|72313.2|72236.3|72248.1|72236.1|72319.7|72279.6|72244.7|72232.7|3774
1731369600000|2024-11-12 00:00:00|72248.2|72236.2|72252.4|72240.4|72270.7|72258.7|72239.3|72227.3|3994
1731373200000|2024-11-12 01:00:00|72250|72244|72375.7|72369.7|72415.4|72405.1|72241.3|72233.5|7632
1731376800000|2024-11-12 02:00:00|72375.2|72369.2|72428|72422|72459.9|72451.2|72349.9|72343.9|7411
1731380400000|2024-11-12 03:00:00|72427.7|72421.7|72445.2|72439.2|72450.4|72444.4|72382.6|72376.6|5698
1731384000000|2024-11-12 04:00:00|72445.4|72439.4|72468.2|72462.2|72512|72503.3|72421.5|72415.5|5248
1731387600000|2024-11-12 05:00:00|72467.9|72461.9|72492.7|72486.7|72507.1|72501.1|72430|72423.5|7169
1731391200000|2024-11-12 06:00:00|72492.5|72486.5|72504.4|72498.4|72539.5|72530.8|72467.8|72461.8|6549
1731394800000|2024-11-12 07:00:00|72503.9|72497.9|72476.7|72470.7|72532|72526|72453.1|72441.1|7316
1731398400000|2024-11-12 08:00:00|72476.8|72470.8|72473.2|72467.2|72558.6|72552.6|72424.5|72418.5|7229
1731402000000|2024-11-12 09:00:00|72473.8|72467.8|72483|72477|72531.5|72525.5|72467.1|72461.1|6422
1731405600000|2024-11-12 10:00:00|72483.6|72477.6|72504.7|72498.7|72528.2|72522.1|72482.9|72474.8|5501
1731409200000|2024-11-12 11:00:00|72502.7|72496.7|72441.8|72435.8|72506.3|72500.3|72417.6|72411.6|5861
1731412800000|2024-11-12 12:00:00|72441.6|72435.6|72412.4|72406.4|72477|72471|72383|72375.1|6648
1731416400000|2024-11-12 13:00:00|72412.2|72406.2|72423.4|72417.4|72439.6|72433.6|72356.7|72348.2|7433
1731420000000|2024-11-12 14:00:00|72423.2|72417.2|72422.7|72416.7|72471|72463.6|72399.4|72393.4|7207
1731423600000|2024-11-12 15:00:00|72423.1|72417.1|72477.3|72471.3|72497.2|72491.2|72413.7|72407.7|7396
1731427200000|2024-11-12 16:00:00|72478.4|72472.4|72472.1|72466.1|72496|72490|72443.7|72437.7|6996
1731430800000|2024-11-12 17:00:00|72471.3|72465.3|72461.3|72455.3|72493.9|72487.9|72450.8|72444.8|6834
1731434400000|2024-11-12 18:00:00|72460.5|72454.5|72446.9|72440.9|72472.2|72466.2|72441.5|72435.5|5125
1731438000000|2024-11-12 19:00:00|72446.8|72440.8|72446.3|72440.3|72447.7|72441.7|72424.1|72418.1|4076
1731441600000|2024-11-12 20:00:00|72447.3|72441.3|72406.7|72400.7|72455.4|72449.4|72400.2|72394.2|4585
1731445200000|2024-11-12 21:00:00|72406.6|72400.6|72481.4|72377.4|72495.6|72427.4|72389.2|72373.2|5818
1731448800000|2024-11-12 22:00:00|72487.5|72374|72431.9|72387.1|72509.7|72403.4|72428|72362.3|1376
1731452400000|2024-11-12 23:00:00|72430.8|72379.1|72439.9|72427.9|72458.3|72436.4|72411.8|72364|3961
1731456000000|2024-11-13 00:00:00|72440.2|72428.2|72484.9|72472.9|72496.2|72484.2|72440.2|72428.2|3434
1731459600000|2024-11-13 01:00:00|72482.4|72476.4|72268.6|72262.6|72490.2|72484.2|72266.7|72254.7|8634
1731463200000|2024-11-13 02:00:00|72268.5|72262.5|72297.2|72291.2|72369.1|72363.1|72262.9|72256.1|6505
1731466800000|2024-11-13 03:00:00|72297.3|72291.3|72345.2|72339.2|72370.4|72363.4|72280.8|72274.8|4231
1731470400000|2024-11-13 04:00:00|72345.3|72339.3|72341.1|72335.1|72348|72342|72314.3|72308.3|3234
1731474000000|2024-11-13 05:00:00|72341.5|72335.5|72335.6|72329.6|72368|72362|72319.7|72313.7|4909
1731477600000|2024-11-13 06:00:00|72335.7|72329.7|72349.9|72343.9|72367.4|72361.4|72302.7|72296.7|5448
1731481200000|2024-11-13 07:00:00|72350.7|72344.7|72357.7|72351.7|72366.3|72360.3|72330.3|72320.5|4792
1731484800000|2024-11-13 08:00:00|72358.1|72352.1|72277.1|72271.1|72363.7|72357.7|72264.9|72252.9|5955
1731488400000|2024-11-13 09:00:00|72276.4|72270.4|72186.6|72180.6|72297.3|72291.3|72151.7|72143.8|6879
1731492000000|2024-11-13 10:00:00|72186.8|72180.8|72239.8|72233.8|72245.7|72239.7|72164.5|72158.5|5297
1731495600000|2024-11-13 11:00:00|72239.9|72233.9|72157.6|72145.6|72269|72262.9|72147|72141|4477
1731499200000|2024-11-13 12:00:00|72153.9|72147.9|72210.6|72204.6|72218.2|72212.2|72141|72132.5|5879
1731502800000|2024-11-13 13:00:00|72211|72205|72203.5|72197.5|72257.5|72237.4|72134.9|72104.9|9087
1731506400000|2024-11-13 14:00:00|72203.7|72197.7|72391.5|72385.5|72403.2|72395.4|72196|72190|9025
1731510000000|2024-11-13 15:00:00|72390.8|72384.8|72383.6|72377.6|72436.2|72430.2|72367.9|72361.9|9903
1731513600000|2024-11-13 16:00:00|72383.5|72377.5|72464.7|72458.7|72469.4|72463.4|72378.3|72372.3|7455
1731517200000|2024-11-13 17:00:00|72464.2|72458.2|72448.5|72442.5|72496.7|72490.7|72429.3|72423.3|5573
1731520800000|2024-11-13 18:00:00|72447.9|72441.9|72463.5|72457.5|72482.6|72476.6|72433.2|72427.2|4849
1731524400000|2024-11-13 19:00:00|72463.7|72457.7|72448.1|72442.1|72476.4|72470.4|72427.5|72421.5|3157
1731528000000|2024-11-13 20:00:00|72448.5|72442.5|72441.4|72435.4|72461.8|72455.8|72431|72425|2371
1731531600000|2024-11-13 21:00:00|72444|72432|72475.8|72396|72476.5|72440.9|72414.3|72396|3849
1731535200000|2024-11-13 22:00:00|72476.3|72396.9|72466.7|72384|72501.5|72397.3|72433|72359.5|1697
1731538800000|2024-11-13 23:00:00|72464|72370.6|72435.2|72423.2|72464.3|72425.6|72418.9|72365.7|3023
1731542400000|2024-11-14 00:00:00|72435|72423|72445.4|72439.4|72452.1|72442.1|72424.9|72412.9|3240
1731546000000|2024-11-14 01:00:00|72445.5|72439.5|72536.2|72530.2|72551.5|72544.4|72399.7|72387.7|7472
1731549600000|2024-11-14 02:00:00|72536.3|72530.3|72586.9|72580.9|72601.5|72593.4|72535.7|72529.7|6073
1731553200000|2024-11-14 03:00:00|72587.8|72581.8|72540.4|72534.4|72587.8|72581.8|72517.6|72511.6|5260
1731556800000|2024-11-14 04:00:00|72540.3|72534.3|72522.6|72516.6|72542.4|72536.4|72490.9|72484.9|3226
1731560400000|2024-11-14 05:00:00|72522.7|72516.7|72543.8|72537.8|72562.3|72556.3|72513.9|72507.9|5602
1731564000000|2024-11-14 06:00:00|72544|72538|72518.5|72512.5|72546|72540|72489.5|72480.8|5877
1731567600000|2024-11-14 07:00:00|72518.6|72512.6|72490.6|72484.6|72546.7|72540.7|72462.6|72454.2|5966
1731571200000|2024-11-14 08:00:00|72490.4|72484.4|72568.4|72562.4|72591.1|72580.6|72478.8|72472.8|6439
1731574800000|2024-11-14 09:00:00|72568.2|72562.2|72589.8|72583.8|72596.8|72590.8|72531.2|72525.2|5750
1731578400000|2024-11-14 10:00:00|72590.5|72584.5|72604.5|72598.5|72669.3|72662.5|72585.3|72576.6|5767
1731582000000|2024-11-14 11:00:00|72604.1|72598.1|72553.6|72547.6|72615.4|72609.4|72529.6|72523.6|6170
1731585600000|2024-11-14 12:00:00|72553.8|72547.8|72505.9|72499.9|72558.2|72552.2|72473.7|72467.7|5928
1731589200000|2024-11-14 13:00:00|72505.8|72499.8|72540.4|72534.4|72602|72596|72487.1|72458.1|8907
1731592800000|2024-11-14 14:00:00|72540.9|72534.9|72423.3|72417.3|72541.6|72535.6|72378.4|72372.4|8368
1731596400000|2024-11-14 15:00:00|72423.2|72417.2|72413.8|72407.8|72446.5|72440.5|72367.7|72359.3|8462
1731600000000|2024-11-14 16:00:00|72414.4|72408.4|72438.9|72432.9|72457.6|72451.6|72383.2|72377.2|6658
1731603600000|2024-11-14 17:00:00|72438.8|72432.8|72435.5|72429.5|72460.1|72454.1|72420.8|72414.8|5464
1731607200000|2024-11-14 18:00:00|72435.3|72429.3|72453.2|72447.2|72463.7|72457.7|72431.6|72425.6|4005
1731610800000|2024-11-14 19:00:00|72453|72447|72457.9|72445.9|72472.1|72466.1|72442.4|72436.4|3135
1731614400000|2024-11-14 20:00:00|72457.8|72445.8|72559.5|72547.5|72600.3|72588.3|72450.5|72438.5|8520
1731618000000|2024-11-14 21:00:00|72559.7|72547.7|72582.9|72479.9|72582.9|72556.4|72529.8|72479.9|6181
1731621600000|2024-11-14 22:00:00|72584.8|72480.1|72586.5|72480.1|72600|72490|72577.3|72466.9|1086
1731625200000|2024-11-14 23:00:00|72582|72485.7|72527.7|72515.7|72583.3|72525.6|72521|72465.2|4026
1731628800000|2024-11-15 00:00:00|72527.9|72515.9|72539.4|72527.4|72584.7|72572.7|72526.4|72514.4|4109
1731632400000|2024-11-15 01:00:00|72538.9|72526.9|72487.6|72475.6|72539.2|72527.2|72437.9|72431.9|7980
1731636000000|2024-11-15 02:00:00|72486|72474|72418|72412|72486|72476.4|72400.7|72394.7|7522
1731639600000|2024-11-15 03:00:00|72417.6|72411.6|72433.7|72427.7|72444.2|72436.1|72395.1|72389.1|5203
1731643200000|2024-11-15 04:00:00|72434.4|72428.4|72437.3|72431.3|72441.5|72435.5|72412|72406|4220
1731646800000|2024-11-15 05:00:00|72437.4|72431.4|72424|72418|72459.5|72453.5|72415.7|72409.7|5597
1731650400000|2024-11-15 06:00:00|72423.8|72417.8|72371.9|72365.9|72460.7|72454.7|72346.3|72340.3|6355
1731654000000|2024-11-15 07:00:00|72372|72366|72359|72353|72401.8|72395.8|72309.1|72301.9|6823
1731657600000|2024-11-15 08:00:00|72359.2|72353.2|72324.6|72318.6|72389.8|72383.8|72312.3|72300.3|6396
1731661200000|2024-11-15 09:00:00|72324.7|72318.7|72356.8|72350.8|72364.3|72358.3|72312.5|72306.5|6083
1731664800000|2024-11-15 10:00:00|72357|72351|72361.1|72355.1|72365.2|72359.2|72314.1|72307.1|5979
1731668400000|2024-11-15 11:00:00|72361.2|72355.2|72356.2|72350.2|72381.2|72375.2|72338.5|72328.1|5118
1731672000000|2024-11-15 12:00:00|72356.1|72350.1|72364.8|72358.8|72401.2|72395.2|72338.9|72332.9|5127
1731675600000|2024-11-15 13:00:00|72364.6|72358.6|72392.5|72386.5|72442.7|72430.7|72322.2|72295.8|9414
1731679200000|2024-11-15 14:00:00|72394|72388|72432|72426|72469|72463|72358.2|72352.2|9120
1731682800000|2024-11-15 15:00:00|72431.4|72425.4|72369.9|72363.9|72442|72436|72354|72348|8627
1731686400000|2024-11-15 16:00:00|72370.1|72364.1|72389.8|72383.8|72398.6|72392.6|72343.6|72337.6|8030
1731690000000|2024-11-15 17:00:00|72389.4|72383.4|72359.3|72353.3|72389.4|72383.4|72349.2|72343.2|6569
1731693600000|2024-11-15 18:00:00|72359|72353|72328.1|72322.1|72365.6|72359.6|72319.5|72313.5|5512
1731697200000|2024-11-15 19:00:00|72327.5|72321.5|72361.3|72355.3|72368.2|72362.2|72325|72319|5831
1731700800000|2024-11-15 20:00:00|72361.8|72355.8|72375.3|72369.3|72389.5|72383.5|72356.9|72350.9|5734
1731704400000|2024-11-15 21:00:00|72375|72369|72430.7|72346.2|72430.7|72395.8|72375|72346.2|3099
1731877200000|2024-11-17 21:00:00|72439.1|72313.1|72435.1|72316.1|72439.1|72316.6|72435.1|72313|18
1731880800000|2024-11-17 22:00:00|72434.6|72317.9|72450.4|72375.4|72467.6|72379.7|72420.4|72301.4|1103
1731884400000|2024-11-17 23:00:00|72456.4|72368.8|72404.6|72392.6|72458.5|72413.3|72391.6|72365.9|4430
1731888000000|2024-11-18 00:00:00|72404.7|72392.7|72325.4|72319.4|72407.2|72395.2|72321.2|72312.4|4678
1731891600000|2024-11-18 01:00:00|72325.2|72319.2|72384.5|72378.5|72415.4|72403.4|72316|72306.8|9508
1731895200000|2024-11-18 02:00:00|72384.6|72378.6|72410|72404|72420.3|72414.3|72370.4|72364.4|6961
1731898800000|2024-11-18 03:00:00|72409.9|72403.9|72450.8|72444.8|72454.6|72448.6|72396.1|72390.1|5619
1731902400000|2024-11-18 04:00:00|72450.7|72444.7|72432.5|72426.5|72460.9|72454.8|72416.6|72410.6|4425
1731906000000|2024-11-18 05:00:00|72432.6|72426.6|72487.4|72481.4|72490.9|72484.9|72423.4|72417.4|5883
1731909600000|2024-11-18 06:00:00|72487.8|72481.8|72484|72478|72492.1|72485|72467.9|72460.3|5941
1731913200000|2024-11-18 07:00:00|72484.1|72478.1|72498.4|72492.4|72527.9|72521.9|72482.8|72476.8|6641
1731916800000|2024-11-18 08:00:00|72498.5|72492.5|72494|72488|72536|72530|72484.2|72478.2|6997
1731920400000|2024-11-18 09:00:00|72494.3|72488.3|72468.7|72462.7|72502.1|72496.1|72414|72408|7152
1731924000000|2024-11-18 10:00:00|72469.7|72463.7|72486.2|72480.2|72508|72502|72464.3|72458.3|5478
1731927600000|2024-11-18 11:00:00|72486|72480|72514.9|72508.9|72523.2|72513|72477.2|72471.2|5580
1731931200000|2024-11-18 12:00:00|72515|72509|72486.7|72480.7|72520|72514|72476.1|72470.1|6036
1731934800000|2024-11-18 13:00:00|72486.3|72480.3|72445.4|72439.4|72497.8|72491.8|72427.6|72420.9|6863
1731938400000|2024-11-18 14:00:00|72445.6|72439.6|72413.7|72407.7|72457.1|72451.1|72398.1|72392.1|6941
1731942000000|2024-11-18 15:00:00|72413.5|72407.5|72382.6|72376.6|72433.3|72427.3|72363.5|72355.2|6436
1731945600000|2024-11-18 16:00:00|72382.7|72376.7|72361.7|72355.7|72395.1|72389.1|72345.9|72339.9|6611
1731949200000|2024-11-18 17:00:00|72360.4|72354.4|72336.9|72330.9|72380.7|72374.7|72333.4|72325.2|5603
1731952800000|2024-11-18 18:00:00|72337|72331|72296.1|72290.1|72342.4|72336.4|72291.1|72283.8|3941
1731956400000|2024-11-18 19:00:00|72296|72290|72321.6|72315.6|72325.3|72319.3|72276.9|72270.9|4475
1731960000000|2024-11-18 20:00:00|72321.8|72315.8|72306.6|72294.6|72324.1|72318.1|72302.4|72294.6|3045
1731963600000|2024-11-18 21:00:00|72305.6|72293.6|72316.9|72215.7|72316.9|72301.6|72259.9|72214.2|2877
1731967200000|2024-11-18 22:00:00|72320.6|72220.1|72323.9|72265.9|72381.6|72265.9|72320.6|72218.3|1023
1731970800000|2024-11-18 23:00:00|72322.2|72265.2|72282.2|72270.2|72364|72289.4|72260|72241.8|3261
1731974400000|2024-11-19 00:00:00|72282.3|72270.3|72316.3|72304.3|72361.1|72322.1|72281.8|72269.4|4633
1731978000000|2024-11-19 01:00:00|72315.6|72303.6|72350.5|72344.5|72363.1|72357.1|72299.9|72287.9|7697
1731981600000|2024-11-19 02:00:00|72350.4|72344.4|72362.8|72356.8|72396.4|72390.4|72339.5|72333.5|6519
1731985200000|2024-11-19 03:00:00|72362.9|72356.9|72305.8|72299.8|72367.7|72361.7|72304.5|72295.6|6494
1731988800000|2024-11-19 04:00:00|72305.3|72299.3|72333|72327|72335.4|72329.4|72281.5|72275.5|4537
1731992400000|2024-11-19 05:00:00|72333.1|72327.1|72350|72344|72369.4|72363.4|72323.4|72317.4|5257
1731996000000|2024-11-19 06:00:00|72349.9|72343.9|72384|72378|72384.4|72378.4|72348.7|72342.7|6610
1731999600000|2024-11-19 07:00:00|72383.3|72377.3|72434|72428|72466.4|72460.4|72379.2|72373.2|6757
1732003200000|2024-11-19 08:00:00|72435.1|72429.1|72408.7|72402.7|72440.9|72434.9|72371.9|72365.9|9081
1732006800000|2024-11-19 09:00:00|72409.4|72403.4|72433.4|72427.4|72493.3|72481.3|72401.6|72395.6|9692
1732010400000|2024-11-19 10:00:00|72433.6|72427.6|72408.4|72402.4|72435.5|72429.5|72376.1|72370.1|7093
1732014000000|2024-11-19 11:00:00|72407|72401|72400|72394|72418|72412|72389.9|72383.9|6348
1732017600000|2024-11-19 12:00:00|72399.5|72393.5|72401.9|72395.9|72423.3|72417.3|72391.7|72385.7|6535
1732021200000|2024-11-19 13:00:00|72401.5|72395.5|72404.3|72398.3|72423.2|72417.2|72369.9|72363.9|8599
1732024800000|2024-11-19 14:00:00|72404.2|72398.2|72414.5|72408.5|72429.3|72423.3|72373.7|72367.7|9791
1732028400000|2024-11-19 15:00:00|72414.6|72408.6|72362.6|72356.6|72430.8|72424.8|72336.9|72330.9|8489
1732032000000|2024-11-19 16:00:00|72361.9|72355.9|72391.3|72385.3|72416.6|72410.6|72359.5|72353.5|7219
1732035600000|2024-11-19 17:00:00|72391.2|72385.2|72406.7|72400.7|72411.8|72405.8|72380.5|72374.5|5490
1732039200000|2024-11-19 18:00:00|72407|72401|72376.6|72370.6|72422.3|72416.3|72374.1|72368.1|5273
1732042800000|2024-11-19 19:00:00|72376.5|72370.5|72381.8|72375.8|72401.3|72395.3|72374.5|72368.5|5287
1732046400000|2024-11-19 20:00:00|72382.1|72376.1|72351.7|72345.7|72390.6|72384.6|72344|72338|4929
1732050000000|2024-11-19 21:00:00|72351.8|72345.8|72383.1|72325.4|72383.1|72350.2|72339|72325|1561
1732053600000|2024-11-19 22:00:00|72381.8|72324.9|72392.9|72321.3|72430.4|72327.6|72364.7|72306.5|1517
1732057200000|2024-11-19 23:00:00|72395.9|72322|72342.8|72330.8|72413.8|72349.4|72326.3|72306.1|5054
1732060800000|2024-11-20 00:00:00|72342.7|72330.7|72351.7|72339.7|72359.4|72347.4|72329.7|72317.7|3383
1732064400000|2024-11-20 01:00:00|72351.8|72339.8|72405.3|72399.3|72420.8|72414.8|72343.2|72334|6312
1732068000000|2024-11-20 02:00:00|72405|72399|72413.4|72407.4|72424.1|72418.1|72398.7|72390.3|4907
1732071600000|2024-11-20 03:00:00|72413.5|72407.5|72434.8|72428.8|72436.3|72430.3|72399.2|72393.2|3567
1732075200000|2024-11-20 04:00:00|72434.7|72428.7|72434.1|72428.1|72459.7|72451.3|72427.3|72421.3|2963
1732078800000|2024-11-20 05:00:00|72434.2|72428.2|72436.5|72430.5|72441.7|72435.7|72411.4|72405.4|4569
1732082400000|2024-11-20 06:00:00|72436.4|72430.4|72413.9|72407.9|72454.6|72448.6|72412.6|72406.6|4820
1732086000000|2024-11-20 07:00:00|72416.4|72410.4|72429.1|72423.1|72437.4|72431.4|72400.4|72394.4|5199
1732089600000|2024-11-20 08:00:00|72429.6|72423.6|72452.8|72446.8|72457.4|72451.4|72426.1|72420.1|5017
1732093200000|2024-11-20 09:00:00|72453.6|72447.6|72516.8|72510.8|72523.5|72517.5|72453.6|72447.6|5431
1732096800000|2024-11-20 10:00:00|72516.9|72510.9|72523.5|72517.5|72524.6|72518.1|72491.1|72481.2|4576
1732100400000|2024-11-20 11:00:00|72523.6|72517.6|72505.5|72499.5|72539.1|72533.1|72496.7|72490.7|4744
1732104000000|2024-11-20 12:00:00|72506.2|72500.2|72499.2|72493.2|72519.5|72513.5|72488.5|72482.5|4757
1732107600000|2024-11-20 13:00:00|72499.6|72493.6|72516.2|72510.2|72522|72516|72478.9|72472.9|5317
1732111200000|2024-11-20 14:00:00|72516.3|72510.3|72549.5|72543.5|72564.1|72558.1|72510.8|72504.8|6077
1732114800000|2024-11-20 15:00:00|72548.8|72542.8|72518.5|72512.5|72550.9|72544.9|72494.4|72488.4|6963
1732118400000|2024-11-20 16:00:00|72518.4|72512.4|72535.4|72529.4|72552|72546|72504.2|72498.2|5912
1732122000000|2024-11-20 17:00:00|72535.5|72529.5|72500.1|72494.1|72541.7|72535.7|72491.2|72485.2|4159
1732125600000|2024-11-20 18:00:00|72500.3|72494.3|72514.4|72508.4|72526.1|72520.1|72494.9|72488.9|3623
1732129200000|2024-11-20 19:00:00|72514.3|72508.3|72517.5|72511.5|72528.1|72522.1|72505|72499|2450
1732132800000|2024-11-20 20:00:00|72518|72512|72518.1|72512.1|72525.9|72519.9|72509.1|72503.1|2447
1732136400000|2024-11-20 21:00:00|72518.2|72512.2|72550.9|72471.7|72550.9|72517.2|72503.1|72471.7|2078
1732140000000|2024-11-20 22:00:00|72553.4|72470.6|72543.4|72472.7|72581.1|72477.4|72517.1|72456.6|923
1732143600000|2024-11-20 23:00:00|72538.6|72473.7|72505.4|72493.4|72544.7|72493.4|72499.1|72464.1|2074
1732147200000|2024-11-21 00:00:00|72505.5|72493.5|72496|72484|72520.1|72508.1|72485.7|72473.7|4339
1732150800000|2024-11-21 01:00:00|72496.5|72484.5|72483.1|72477.1|72514.2|72507.4|72451.3|72445.3|6807
1732154400000|2024-11-21 02:00:00|72482.6|72476.6|72469.4|72463.4|72483.7|72477.7|72452|72446|5540
1732158000000|2024-11-21 03:00:00|72469.5|72463.5|72470.5|72464.5|72483.3|72477.3|72461.6|72455.6|4287
1732161600000|2024-11-21 04:00:00|72470.6|72464.6|72493.8|72487.8|72499.7|72493.7|72460.3|72454.3|3446
1732165200000|2024-11-21 05:00:00|72493.7|72487.7|72494.3|72488.3|72495.3|72489.3|72493|72487|113
1732168800000|2024-11-21 06:00:00|72491.2|72485.2|72427|72421|72497.1|72487.2|72416.2|72410.2|6325
1732172400000|2024-11-21 07:00:00|72426.5|72420.5|72448.4|72442.4|72475.8|72469.8|72423.6|72417.6|7063
1732176000000|2024-11-21 08:00:00|72448.7|72442.7|72423.2|72417.2|72467.8|72461.8|72419|72413|7673
1732179600000|2024-11-21 09:00:00|72423.8|72417.8|72478.9|72472.9|72485.5|72478.3|72404.7|72398.7|7811
1732183200000|2024-11-21 10:00:00|72479|72473|72488.1|72482.1|72511.5|72505.5|72468.2|72462.2|5470
1732186800000|2024-11-21 11:00:00|72488|72482|72462.8|72456.8|72494.2|72488.2|72457.2|72451.2|5807
1732190400000|2024-11-21 12:00:00|72463|72457|72451.8|72445.8|72483.3|72477.3|72424.2|72418.2|6169
1732194000000|2024-11-21 13:00:00|72452.2|72446.2|72451.3|72445.3|72496.1|72475.6|72429.5|72423.5|8079
1732197600000|2024-11-21 14:00:00|72451.4|72445.4|72426.9|72414.9|72480.8|72474.8|72424.8|72414.9|7398
1732201200000|2024-11-21 15:00:00|72428.8|72416.8|72481.6|72475.6|72485|72479|72410.7|72404.7|8069
1732204800000|2024-11-21 16:00:00|72481.7|72475.7|72576.8|72570.8|72577.1|72571.1|72476.6|72470.6|8885
1732208400000|2024-11-21 17:00:00|72576.9|72570.9|72525.2|72519.2|72601.1|72595.1|72512.7|72506.7|6838
1732212000000|2024-11-21 18:00:00|72525|72519|72545|72539|72559.6|72553.6|72520.6|72514.6|5459
1732215600000|2024-11-21 19:00:00|72544.8|72538.8|72548.5|72542.5|72567.9|72561.9|72541.8|72535.8|5310
1732219200000|2024-11-21 20:00:00|72548.6|72542.6|72556.5|72550.5|72567.1|72561.1|72545.3|72539.3|4037
1732222800000|2024-11-21 21:00:00|72556.3|72550.3|72583.9|72520.9|72583.9|72557.7|72553.3|72520.9|2717
1732226400000|2024-11-21 22:00:00|72584.4|72525.2|72585.7|72514.9|72597.7|72528.4|72568.2|72494.4|1249
1732230000000|2024-11-21 23:00:00|72589.1|72514.8|72560.3|72548.3|72590.7|72553.3|72547|72504.8|3475
1732233600000|2024-11-22 00:00:00|72560|72548|72565.7|72553.7|72578.9|72571.2|72545.5|72533.5|5025
1732237200000|2024-11-22 01:00:00|72564.8|72552.8|72544.7|72538.7|72573.6|72567.6|72527.4|72521.4|6643
1732240800000|2024-11-22 02:00:00|72544.9|72538.9|72553.9|72547.9|72571.1|72565.1|72535.4|72529.4|5737
1732244400000|2024-11-22 03:00:00|72553.8|72547.8|72530.3|72524.3|72554.5|72548.5|72508.5|72502.5|5695
1732248000000|2024-11-22 04:00:00|72532.7|72526.7|72524.9|72518.9|72538.8|72532.8|72518|72512|3906
1732251600000|2024-11-22 05:00:00|72525|72519|72561.1|72555.1|72574.1|72568.1|72524.9|72518.9|6107
1732255200000|2024-11-22 06:00:00|72561|72555|72553.9|72547.9|72572.2|72566.2|72545.6|72539.6|5638
1732258800000|2024-11-22 07:00:00|72554.1|72548.1|72539.2|72533.2|72579.4|72573.4|72527.9|72521.9|5879
1732262400000|2024-11-22 08:00:00|72538.7|72532.7|72580.3|72574.3|72584.8|72578.8|72519.7|72513.7|7658
1732266000000|2024-11-22 09:00:00|72579.8|72573.8|72631.4|72625.4|72670.7|72663.8|72578.7|72569.6|9455
1732269600000|2024-11-22 10:00:00|72630.1|72624.1|72529.4|72517.4|72675.3|72669.3|72515.8|72509.8|7967
1732273200000|2024-11-22 11:00:00|72528.4|72516.4|72606.9|72600.9|72629.8|72623.8|72512.2|72504.2|6650
1732276800000|2024-11-22 12:00:00|72606.6|72600.6|72575.9|72569.9|72606.6|72600.6|72541.2|72535.2|6632
1732280400000|2024-11-22 13:00:00|72575.7|72569.7|72559|72553|72585.8|72579.8|72539.3|72533.3|8064
1732284000000|2024-11-22 14:00:00|72558.5|72552.5|72610.9|72598.9|72620.8|72612.6|72551.1|72545.1|7697
1732287600000|2024-11-22 15:00:00|72612.4|72600.4|72593.6|72587.6|72623.5|72617.5|72540.6|72534.6|8704
1732291200000|2024-11-22 16:00:00|72593.2|72587.2|72608.2|72602.2|72631.7|72625.7|72589.5|72583.5|6651
1732294800000|2024-11-22 17:00:00|72607.8|72601.8|72592.3|72586.3|72622.8|72616.8|72589.2|72583.2|4618
1732298400000|2024-11-22 18:00:00|72592.4|72586.4|72583.9|72577.9|72601.8|72595.8|72578.3|72572.3|4335
1732302000000|2024-11-22 19:00:00|72584|72578|72592.4|72586.4|72599.5|72593.5|72578.6|72572.6|3745
1732305600000|2024-11-22 20:00:00|72592.6|72586.6|72602.6|72596.6|72608.2|72602.2|72591.9|72585.9|3451
1732309200000|2024-11-22 21:00:00|72601.9|72595.9|72638.6|72562.2|72641.5|72601.4|72596|72550.1|2213
1732482000000|2024-11-24 21:00:00|72487.9|72371.6|72434.4|72420.4|72487.9|72431.6|72434.3|72371.6|93
1732485600000|2024-11-24 22:00:00|72434.9|72420.9|72458.3|72422.7|72491.1|72431.5|72434.5|72365.6|1564
1732489200000|2024-11-24 23:00:00|72461.7|72419.3|72432.3|72420.3|72473.4|72445.5|72426.6|72396.1|4055
1732492800000|2024-11-25 00:00:00|72432.1|72420.1|72453.5|72441.5|72455.4|72443.4|72399.2|72387.2|5549
1732496400000|2024-11-25 01:00:00|72454.1|72442.1|72484.4|72478.4|72489.4|72482.1|72448.7|72436.7|7657
1732500000000|2024-11-25 02:00:00|72484.5|72478.5|72479.2|72473.2|72503.8|72497.8|72463.7|72457.7|7074
1732503600000|2024-11-25 03:00:00|72479.1|72473.1|72475.2|72469.2|72492.2|72486.2|72463.4|72457.4|5946
1732507200000|2024-11-25 04:00:00|72474.9|72468.9|72488.3|72482.3|72495.2|72489.2|72470.4|72464.4|3960
1732510800000|2024-11-25 05:00:00|72487.9|72481.9|72473.1|72467.1|72494.1|72488.1|72470.1|72464.1|5635
1732514400000|2024-11-25 06:00:00|72473.2|72467.2|72479|72473|72495.1|72489.1|72454.8|72448.8|5760
1732518000000|2024-11-25 07:00:00|72479.3|72473.3|72565.2|72559.2|72585.5|72573.5|72473.2|72467.2|6637
1732521600000|2024-11-25 08:00:00|72565.1|72559.1|72557.8|72551.8|72576|72570|72543.5|72537.5|6892
1732525200000|2024-11-25 09:00:00|72557.9|72551.9|72522.3|72516.3|72560.8|72554.8|72503.7|72494.5|6843
1732528800000|2024-11-25 10:00:00|72522.8|72516.8|72503.2|72497.2|72528.6|72522.6|72477.5|72471.5|5680
1732532400000|2024-11-25 11:00:00|72503.5|72497.5|72498.1|72492.1|72513.3|72507.3|72479.2|72473.2|4807
1732536000000|2024-11-25 12:00:00|72498|72492|72483.6|72477.6|72505.4|72499.4|72467.1|72461.1|6062
1732539600000|2024-11-25 13:00:00|72483.9|72477.9|72401.3|72389.3|72483.9|72477.9|72395.6|72388.9|8381
1732543200000|2024-11-25 14:00:00|72401.2|72389.2|72418.7|72412.7|72428.4|72422.4|72364.5|72358.5|9061
1732546800000|2024-11-25 15:00:00|72418.5|72412.5|72494.2|72488.2|72503.7|72497.7|72409.4|72403.4|7393
1732550400000|2024-11-25 16:00:00|72494.1|72488.1|72509|72503|72527|72521|72450.9|72444.9|7119
1732554000000|2024-11-25 17:00:00|72509.6|72503.6|72493.6|72487.6|72527.1|72521.1|72488.8|72482.8|5336
1732557600000|2024-11-25 18:00:00|72493.3|72487.3|72461.9|72455.9|72494.8|72488.8|72455.3|72449.3|6134
1732561200000|2024-11-25 19:00:00|72461.6|72455.6|72445.2|72439.2|72462.1|72456.1|72444.6|72438.6|5843
1732564800000|2024-11-25 20:00:00|72445.1|72439.1|72467.8|72461.8|72469.2|72463.2|72441.6|72435.6|4232
1732568400000|2024-11-25 21:00:00|72467.9|72461.9|72488.6|72435.6|72488.9|72467.5|72457.7|72435.3|4360
1732572000000|2024-11-25 22:00:00|72483.1|72435.4|72485|72454.2|72499.3|72454.4|72480.3|72416.8|1314
1732575600000|2024-11-25 23:00:00|72484.7|72453.5|72641.8|72629.8|72677.9|72645.8|72452.6|72423.3|5921
1732579200000|2024-11-26 00:00:00|72640.9|72628.9|72712.9|72700.9|72734.2|72722.2|72640.6|72623.5|6957
1732582800000|2024-11-26 01:00:00|72713.1|72701.1|72665.4|72659.4|72714.1|72703.4|72610.4|72604.4|8961
1732586400000|2024-11-26 02:00:00|72666.3|72660.3|72634.8|72628.8|72675|72669|72607|72601|7437
1732590000000|2024-11-26 03:00:00|72634.7|72628.7|72603.1|72597.1|72635.9|72629.9|72585.2|72579.2|5737
1732593600000|2024-11-26 04:00:00|72602.8|72596.8|72636.4|72630.4|72653.2|72647.2|72582|72576|4612
1732597200000|2024-11-26 05:00:00|72636.3|72630.3|72666.4|72660.4|72667|72661|72630.2|72624.2|5306
1732600800000|2024-11-26 06:00:00|72666.6|72660.6|72675.8|72669.8|72679.5|72673.5|72627.2|72621.2|5945
1732604400000|2024-11-26 07:00:00|72675.9|72669.9|72679|72673|72701.3|72695.3|72660.4|72651.1|6499
1732608000000|2024-11-26 08:00:00|72679.8|72673.8|72664.2|72658.2|72702.5|72696.5|72656|72650|6113
1732611600000|2024-11-26 09:00:00|72664.3|72658.3|72646.1|72640.1|72669.8|72663.8|72598.8|72590.6|6841
1732615200000|2024-11-26 10:00:00|72645.9|72639.9|72615.1|72609.1|72646.8|72640.8|72603.6|72597.6|5178
1732618800000|2024-11-26 11:00:00|72615.3|72609.3|72597.8|72591.8|72640.9|72634.9|72591.9|72582.6|4523
1732622400000|2024-11-26 12:00:00|72598.5|72592.5|72577.3|72571.3|72608.6|72602.6|72529.6|72522.7|6357
1732626000000|2024-11-26 13:00:00|72577.1|72571.1|72607.4|72601.4|72611.9|72605.9|72561.6|72555.6|6972
1732629600000|2024-11-26 14:00:00|72607.6|72601.6|72588.6|72576.6|72618.4|72612.4|72581.9|72571.4|7029
1732633200000|2024-11-26 15:00:00|72587.7|72575.7|72591.5|72585.5|72651.2|72644|72563.8|72544.4|7595
1732636800000|2024-11-26 16:00:00|72591.1|72585.1|72614.3|72608.3|72634|72626.5|72579.7|72573.7|6476
1732640400000|2024-11-26 17:00:00|72614.4|72608.4|72613.7|72607.7|72632.1|72626.1|72601.9|72595.9|5007
1732644000000|2024-11-26 18:00:00|72613.9|72607.9|72636.3|72599|72636.3|72624.4|72592|72586|4398
1732647600000|2024-11-26 19:00:00|72636.2|72598.7|72604.2|72598.2|72649.4|72638.8|72585.2|72579.2|5198
1732651200000|2024-11-26 20:00:00|72604.1|72598.1|72595.4|72589.4|72620.2|72614.2|72593.3|72587.3|3516
1732654800000|2024-11-26 21:00:00|72595.7|72589.7|72595.3|72556.5|72596.1|72590|72573.2|72556.2|2599
1732658400000|2024-11-26 22:00:00|72599.7|72553.4|72596.4|72561.8|72648.9|72563.5|72578.9|72525.8|1660
1732662000000|2024-11-26 23:00:00|72598.4|72560.5|72576.6|72564.6|72600.6|72579.7|72571.5|72555.4|3915
1732665600000|2024-11-27 00:00:00|72576.5|72564.5|72584.4|72572.4|72593.6|72581.6|72543.9|72531.9|3317
1732669200000|2024-11-27 01:00:00|72584.5|72572.5|72639.8|72633.8|72648.7|72642.7|72563.6|72555.7|7118
1732672800000|2024-11-27 02:00:00|72640.1|72634.1|72643.8|72637.8|72675.2|72669.2|72638.2|72632.2|5902
1732676400000|2024-11-27 03:00:00|72644|72638|72660.5|72654.5|72667.2|72661.2|72634.6|72628.6|4303
1732680000000|2024-11-27 04:00:00|72660.6|72654.6|72670.6|72664.6|72680.7|72674.7|72658.3|72652.3|3167
1732683600000|2024-11-27 05:00:00|72670.7|72664.7|72689.9|72683.9|72700.9|72694.9|72652.9|72646.9|4344
1732687200000|2024-11-27 06:00:00|72690.3|72684.3|72623.1|72617.1|72691.3|72685.3|72620|72614|5685
1732690800000|2024-11-27 07:00:00|72623.5|72617.5|72576.6|72570.6|72624.3|72618.3|72548|72539.3|7104
1732694400000|2024-11-27 08:00:00|72576.9|72570.9|72554.7|72548.7|72579.8|72573.8|72506.6|72500.6|8557
1732698000000|2024-11-27 09:00:00|72555|72549|72551.3|72545.3|72572|72566|72543|72537|5733
1732701600000|2024-11-27 10:00:00|72551.2|72545.2|72560.6|72554.6|72583|72577|72541.2|72535.2|5362
1732705200000|2024-11-27 11:00:00|72560.1|72554.1|72583.1|72577.1|72613.5|72607.5|72559.9|72553.9|5296
1732708800000|2024-11-27 12:00:00|72583|72577|72577.5|72571.5|72593.5|72587.5|72553.2|72547.2|5939
1732712400000|2024-11-27 13:00:00|72577.2|72571.2|72492.8|72486.8|72597|72589.2|72489.5|72481.9|7655
1732716000000|2024-11-27 14:00:00|72492.3|72486.3|72532.3|72520.3|72552.2|72546.2|72481.9|72475.6|7232
1732719600000|2024-11-27 15:00:00|72550.3|72508|72492.5|72486.5|72605.7|72599.7|72478.3|72472.3|8569
1732723200000|2024-11-27 16:00:00|72492.9|72486.9|72464.3|72458.3|72503.4|72497.4|72434|72428|7645
1732726800000|2024-11-27 17:00:00|72464.1|72458.1|72460.8|72454.8|72479.4|72473.4|72425.1|72419.1|5985
1732730400000|2024-11-27 18:00:00|72460.9|72454.9|72451.3|72445.3|72468.3|72462.3|72443.2|72437.2|3795
1732734000000|2024-11-27 19:00:00|72451.2|72445.2|72461.1|72455.1|72463.6|72457.6|72436.1|72430.1|3031
1732737600000|2024-11-27 20:00:00|72461.3|72455.3|72457.5|72451.5|72471.4|72465.4|72454.8|72448.8|2358
1732741200000|2024-11-27 21:00:00|72457|72451|72483.4|72417.8|72483.6|72461.2|72448.9|72417.5|4169
1732744800000|2024-11-27 22:00:00|72485|72417|72480.5|72439.8|72503.7|72442|72477.4|72389.3|1269
1732748400000|2024-11-27 23:00:00|72483.2|72440.4|72476.8|72464.8|72483.5|72464.8|72457.7|72437.1|2847
1732752000000|2024-11-28 00:00:00|72476.6|72464.6|72505.2|72493.2|72513|72501|72469.2|72457.2|3038
1732755600000|2024-11-28 01:00:00|72502.2|72496.2|72473.2|72467.2|72518.7|72510.2|72416.1|72406.6|7328
1732759200000|2024-11-28 02:00:00|72473.1|72467.1|72493.6|72487.6|72527.2|72521.2|72469.2|72461.5|6082
1732762800000|2024-11-28 03:00:00|72492.5|72486.5|72537.2|72531.2|72547.7|72539.1|72489.6|72483.6|4732
1732766400000|2024-11-28 04:00:00|72537.1|72531.1|72564.2|72558.2|72573.6|72567.6|72536.4|72530.4|3716
1732770000000|2024-11-28 05:00:00|72564.1|72558.1|72517.9|72511.9|72566.6|72560.6|72510.6|72504.6|4422
1732773600000|2024-11-28 06:00:00|72517.8|72511.8|72538.2|72532.2|72552.5|72546.5|72513.5|72507.5|5069
1732777200000|2024-11-28 07:00:00|72538|72532|72577.3|72571.3|72591.4|72585.4|72536.9|72530.9|5533
1732780800000|2024-11-28 08:00:00|72578.7|72572.7|72572.9|72566.9|72591.5|72585.5|72553|72547|5925
1732784400000|2024-11-28 09:00:00|72573|72567|72584.4|72578.4|72590.9|72584.9|72563.2|72557.2|5824
1732788000000|2024-11-28 10:00:00|72584.5|72578.5|72545.1|72539.1|72599.4|72593.4|72545|72539|4038
1732791600000|2024-11-28 11:00:00|72544.9|72538.9|72527.2|72521.2|72546.7|72540.7|72523|72517|3723
1732795200000|2024-11-28 12:00:00|72527|72521|72516.1|72510.1|72540.9|72534.9|72515.5|72509.5|4071
1732798800000|2024-11-28 13:00:00|72516.3|72510.3|72506.2|72500.2|72537.1|72531.1|72504.5|72498.5|5159
1732802400000|2024-11-28 14:00:00|72506.1|72500.1|72497.7|72491.7|72519.5|72513.5|72490.2|72484.2|3832
1732806000000|2024-11-28 15:00:00|72497.5|72491.5|72491.7|72485.7|72513.2|72507.2|72485.8|72479.8|3886
1732809600000|2024-11-28 16:00:00|72491.8|72485.8|72477.3|72471.3|72504.2|72498.2|72476.8|72470.8|2720
1732813200000|2024-11-28 17:00:00|72477.2|72471.2|72491.7|72485.7|72493.9|72487.9|72473|72467|1526
1732816800000|2024-11-28 18:00:00|72491.8|72485.8|72500.6|72488.6|72505.1|72495.7|72482.9|72475.2|685
1732820400000|2024-11-28 19:00:00|72500.7|72488.7|72501.3|72489.3|72508.7|72498.4|72494.3|72488.3|528
1732824000000|2024-11-28 20:00:00|72501.2|72489.2|72493.9|72481.9|72507.2|72495.2|72493.7|72481.7|754
1732827600000|2024-11-28 21:00:00|72493.8|72481.8|72525.7|72461|72530.3|72496|72493.8|72461|1552
1732831200000|2024-11-28 22:00:00|72528.8|72458.5|72524.6|72463.5|72538|72467.4|72521.1|72445.2|572
1732834800000|2024-11-28 23:00:00|72524.4|72462.8|72476.2|72464.2|72524.6|72479.1|72472.5|72447.4|4524
1732838400000|2024-11-29 00:00:00|72476|72464|72459.9|72447.9|72482.9|72470.9|72453.6|72444.1|4355
1732842000000|2024-11-29 01:00:00|72457.3|72451.3|72327|72321|72462.3|72455|72319.6|72313.6|9076
1732845600000|2024-11-29 02:00:00|72326.9|72320.9|72396.9|72390.9|72426.2|72420.2|72322.2|72316.2|7228
1732849200000|2024-11-29 03:00:00|72396.7|72390.7|72367.6|72361.6|72405.8|72399.8|72366.6|72360.6|6387
1732852800000|2024-11-29 04:00:00|72367.2|72361.2|72351.6|72345.6|72369.4|72363.4|72318.7|72312.7|4967
1732856400000|2024-11-29 05:00:00|72351.7|72345.7|72364.9|72358.9|72386.4|72380.4|72340.7|72334.7|5977
1732860000000|2024-11-29 06:00:00|72364.7|72358.7|72363.1|72357.1|72403.8|72397.8|72353.1|72347.1|6032
1732863600000|2024-11-29 07:00:00|72362.5|72356.5|72331.7|72325.7|72369|72363|72285.1|72279.1|6920
1732867200000|2024-11-29 08:00:00|72331.4|72325.4|72408.8|72402.8|72412|72406|72331.4|72325.4|6371
1732870800000|2024-11-29 09:00:00|72409|72403|72478.8|72472.8|72478.8|72472.8|72395.6|72389.6|6358
1732874400000|2024-11-29 10:00:00|72478.3|72472.3|72478.4|72472.4|72493.5|72487.5|72458.2|72452.2|5470
1732878000000|2024-11-29 11:00:00|72478.7|72472.7|72449.4|72443.4|72491.3|72485.3|72436.7|72430.7|5063
1732881600000|2024-11-29 12:00:00|72448.7|72442.7|72478.2|72472.2|72497.1|72491.1|72442.9|72436.9|4913
1732885200000|2024-11-29 13:00:00|72478.6|72472.6|72504.6|72498.6|72517.7|72511.7|72465|72457.9|5831
1732888800000|2024-11-29 14:00:00|72504.7|72498.7|72521.1|72515.1|72537.3|72531.3|72495.3|72489.3|5622
1732892400000|2024-11-29 15:00:00|72521.7|72515.7|72508.1|72502.1|72532.9|72526.9|72493.2|72487.2|6656
1732896000000|2024-11-29 16:00:00|72506.2|72500.2|72543.6|72537.6|72553.2|72547.2|72499.4|72493.4|5864
1732899600000|2024-11-29 17:00:00|72543.8|72537.8|72519.6|72513.6|72553.4|72547.4|72519.4|72513.4|4829
1732903200000|2024-11-29 18:00:00|72519.8|72513.8|72532.7|72520.7|72536.7|72526.7|72489.1|72483.1|3609
1732906800000|2024-11-29 19:00:00|72532.8|72520.8|72506|72500|72545|72536.4|72504.4|72498.4|2547
1732910400000|2024-11-29 20:00:00|72505.9|72499.9|72507.9|72495.9|72516.1|72504.1|72491.5|72479.5|7086
1732914000000|2024-11-29 21:00:00|72508.5|72496.5|72551.3|72432.3|72559.4|72504.8|72483.4|72432.2|7786
1733086800000|2024-12-01 21:00:00|72564.3|72550.3|72577|72563|72621.6|72565.5|72564.3|72489.1|102
1733090400000|2024-12-01 22:00:00|72576.9|72562.9|72558.8|72512|72605.3|72563|72555.2|72491.2|1188
1733094000000|2024-12-01 23:00:00|72561.2|72508.5|72579.8|72567.8|72598|72573.9|72555|72499.1|3511
1733097600000|2024-12-02 00:00:00|72579.9|72567.9|72593|72581|72613|72601|72575.3|72567.7|4646
1733101200000|2024-12-02 01:00:00|72593.3|72581.3|72654|72648|72665.8|72659.6|72551.7|72539.7|7440
1733104800000|2024-12-02 02:00:00|72654.1|72648.1|72702.2|72696.2|72721.2|72715.2|72641.5|72634.5|6803
1733108400000|2024-12-02 03:00:00|72702.3|72696.3|72752.7|72746.7|72777.1|72771.1|72702.2|72696.2|5964
1733112000000|2024-12-02 04:00:00|72752|72746|72798.3|72792.3|72811.5|72804.3|72738.3|72732.3|4738
1733115600000|2024-12-02 05:00:00|72798.2|72792.2|72868.7|72862.7|72878.7|72872.7|72789.5|72783.5|6575
1733119200000|2024-12-02 06:00:00|72869.5|72863.5|72789.6|72783.6|72869.5|72863.5|72761.7|72755.7|6474
1733122800000|2024-12-02 07:00:00|72789.4|72783.4|72818.5|72812.5|72823.5|72817.5|72777.2|72771.2|6676
1733126400000|2024-12-02 08:00:00|72819.6|72813.6|72859.6|72853.6|72883.1|72874|72818.6|72812.6|6433
1733130000000|2024-12-02 09:00:00|72859.5|72853.5|72874.7|72868.7|72881.8|72875.8|72798.7|72792.7|5118
1733133600000|2024-12-02 10:00:00|72875.9|72869.9|72880.7|72874.7|72899.9|72892.2|72850.4|72844.2|5051
1733137200000|2024-12-02 11:00:00|72880.8|72874.8|72869|72863|72896.8|72890.8|72863.3|72857.3|3993
1733140800000|2024-12-02 12:00:00|72869.1|72863.1|72884.2|72878.2|72887.8|72881.8|72836.4|72830.4|5411
1733144400000|2024-12-02 13:00:00|72884.1|72878.1|72865.9|72859.9|72884.4|72878.4|72832.2|72826.2|6498
1733148000000|2024-12-02 14:00:00|72864|72858|72882.2|72852.1|72884|72878|72828.8|72822.8|6420
1733151600000|2024-12-02 15:00:00|72890.4|72840.1|72936.4|72924.4|72947|72941|72845.6|72839.6|7849
1733155200000|2024-12-02 16:00:00|72936.7|72924.7|72874.5|72868.5|72959.7|72953.7|72831.7|72819.7|7762
1733158800000|2024-12-02 17:00:00|72874.3|72868.3|72889.3|72883.3|72903.2|72897.2|72859.1|72853.1|4170
1733162400000|2024-12-02 18:00:00|72889.2|72883.2|72862.2|72856.2|72891.8|72885.8|72852.4|72846.4|3343
1733166000000|2024-12-02 19:00:00|72861.9|72855.9|72876.9|72870.9|72880.5|72874.5|72852.7|72846.7|2836
1733169600000|2024-12-02 20:00:00|72877|72871|72865.9|72853.9|72877.8|72871.8|72827.2|72817.8|3937
1733173200000|2024-12-02 21:00:00|72865.5|72853.5|72901.2|72824.6|72901.2|72864.4|72854.6|72824.6|5611
1733176800000|2024-12-02 22:00:00|72901.4|72824.1|72883.3|72813.1|72932.9|72836.8|72866.2|72799.4|2215
1733180400000|2024-12-02 23:00:00|72889.6|72811.5|72867.9|72855.9|72896|72862.5|72839.3|72809.4|3389
1733184000000|2024-12-03 00:00:00|72867.6|72855.6|72889.8|72877.8|72916.1|72904.1|72864.9|72852.9|4005
1733187600000|2024-12-03 01:00:00|72890|72878|73057.8|73051.8|73153.2|73145.4|72842.1|72830.1|8744
1733191200000|2024-12-03 02:00:00|73057.6|73051.6|73106.8|73100.8|73113.8|73107.8|73057.6|73051.6|7061
1733194800000|2024-12-03 03:00:00|73109.2|73103.2|73010.8|73004.8|73121.7|73115.7|72979.6|72969.3|6878
1733198400000|2024-12-03 04:00:00|73010.4|73004.4|73027.5|73021.5|73038|73032|72993|72987|3813
1733202000000|2024-12-03 05:00:00|73027.4|73021.4|72999.3|72993.3|73042.9|73036.9|72976.3|72964.3|5319
1733205600000|2024-12-03 06:00:00|72999|72993|72954.8|72948.8|73000.9|72994.9|72934.6|72928.6|7063
1733209200000|2024-12-03 07:00:00|72955|72949|72955|72949|72969.3|72961.2|72891.8|72885.8|6442
1733212800000|2024-12-03 08:00:00|72955.9|72949.9|72951.6|72945.6|72986.7|72980.7|72901.7|72895.7|6829
1733216400000|2024-12-03 09:00:00|72951.7|72945.7|72988.8|72982.8|72993.6|72987.6|72929.5|72919.8|5388
1733220000000|2024-12-03 10:00:00|72988.5|72982.5|73019.7|73013.7|73031.4|73025.4|72985.6|72979.6|4125
1733223600000|2024-12-03 11:00:00|73019.4|73013.4|72967.5|72961.5|73022.4|73016.4|72955.6|72949.6|4051
1733227200000|2024-12-03 12:00:00|72967.7|72961.7|72996.3|72990.3|73001.6|72995.6|72963.3|72953.7|4477
1733230800000|2024-12-03 13:00:00|72996.2|72990.2|72954.9|72942.9|73002.9|72993|72949.2|72942.9|6513
1733234400000|2024-12-03 14:00:00|72954.1|72942.1|73021.3|73009.3|73032.6|73024.7|72925|72918.3|7760
1733238000000|2024-12-03 15:00:00|73019.2|73007.2|73001.6|72995.6|73050.2|73044.2|72996.4|72990.4|7975
1733241600000|2024-12-03 16:00:00|73001.5|72995.5|72964.8|72958.8|73008.1|73002.1|72964.3|72958.3|6311
1733245200000|2024-12-03 17:00:00|72964.3|72958.3|72936.2|72930.2|72967.9|72961.9|72922.7|72916.7|4871
1733248800000|2024-12-03 18:00:00|72936.3|72930.3|72942.2|72936.2|72950.6|72944.6|72925.1|72919.1|4345
1733252400000|2024-12-03 19:00:00|72941.9|72935.9|72982.2|72970.2|72985|72976.6|72939.2|72933.2|3241
1733256000000|2024-12-03 20:00:00|72983.7|72971.7|72975.2|72969.2|72985.8|72976.7|72970.4|72962.4|4160
1733259600000|2024-12-03 21:00:00|72975.3|72969.3|73018.2|72979.4|73020.5|72997.5|72970.7|72958.7|5396
1733263200000|2024-12-03 22:00:00|73018.1|72979.3|73010.9|72968.4|73024.9|72979.5|73008.1|72959|848
1733266800000|2024-12-03 23:00:00|73011.8|72968.8|72983.2|72971.2|73013.8|72986.3|72977.3|72962.8|2641
1733270400000|2024-12-04 00:00:00|72982.9|72970.9|73060.2|73048.2|73065.9|73053.9|72960.3|72948.3|3876
1733274000000|2024-12-04 01:00:00|73059.4|73047.4|72934.7|72928.7|73069.8|73057.8|72882|72870|8537
1733277600000|2024-12-04 02:00:00|72935|72929|72907.2|72901.2|72937.1|72931.1|72870.1|72864.1|7296
1733281200000|2024-12-04 03:00:00|72907.1|72901.1|72951.4|72945.4|72959|72953|72901.1|72895.1|5819
1733284800000|2024-12-04 04:00:00|72951.5|72945.5|72905|72899|72966|72960|72898.5|72892.5|5335
1733288400000|2024-12-04 05:00:00|72905.1|72899.1|72852.9|72846.9|72910.4|72904.4|72836.1|72830.1|6805
1733292000000|2024-12-04 06:00:00|72852.6|72846.6|72775.1|72769.1|72864.1|72858.1|72756.6|72750.6|6576
1733295600000|2024-12-04 07:00:00|72775|72769|72826.1|72820.1|72849.1|72843.1|72753.9|72747.9|6561
1733299200000|2024-12-04 08:00:00|72826.7|72820.7|72853.9|72847.9|72859.7|72853.7|72768.8|72761.5|6717
1733302800000|2024-12-04 09:00:00|72854.7|72848.7|72846.6|72840.6|72872.1|72866.1|72809.7|72803.7|6261
1733306400000|2024-12-04 10:00:00|72846.7|72840.7|72865.3|72859.3|72875|72867.2|72837|72831|4925
1733310000000|2024-12-04 11:00:00|72865|72859|72766.3|72760.3|72869.3|72863.3|72733.6|72727.6|5736
1733313600000|2024-12-04 12:00:00|72766.4|72760.4|72831.3|72825.3|72841|72834.5|72764.1|72758.1|5461
1733317200000|2024-12-04 13:00:00|72835|72823|72813|72807|72872.7|72865.8|72806.9|72799|7447
1733320800000|2024-12-04 14:00:00|72813.1|72807.1|72790.1|72745.5|72828.3|72822.3|72766.7|72745.5|7267
1733324400000|2024-12-04 15:00:00|72794|72738.9|72756.6|72750.6|72801.9|72789.9|72678.7|72666.7|9600
1733328000000|2024-12-04 16:00:00|72756.3|72750.3|72786.6|72780.6|72801.8|72795.8|72743|72737|7167
1733331600000|2024-12-04 17:00:00|72786.7|72780.7|72742.6|72736.6|72792|72786|72732.4|72726.4|5214
1733335200000|2024-12-04 18:00:00|72742.7|72736.7|72783.5|72771.5|72783.5|72771.5|72731.4|72725.4|4153
1733338800000|2024-12-04 19:00:00|72781.7|72769.7|72776.5|72770.5|72806.8|72794.8|72744|72734.5|6171
1733342400000|2024-12-04 20:00:00|72776.6|72770.6|72768.8|72762.8|72789|72783|72766.1|72760.1|3498
1733346000000|2024-12-04 21:00:00|72782|72770|72818.2|72732.1|72818.2|72789.9|72780.1|72732.1|2397
1733349600000|2024-12-04 22:00:00|72818.6|72734|72800.8|72754.1|72833|72758.8|72796.5|72711|1792
1733353200000|2024-12-04 23:00:00|72803.1|72752.3|72773|72761|72805.9|72773.1|72772|72750.1|4094
1733356800000|2024-12-05 00:00:00|72772.9|72760.9|72759.9|72747.9|72793.3|72781.3|72752.3|72740.3|2961
1733360400000|2024-12-05 01:00:00|72760.5|72748.5|72844.8|72838.8|72852.2|72846.2|72742.6|72730.6|6414
1733364000000|2024-12-05 02:00:00|72844.7|72838.7|72801.8|72795.8|72864.9|72858.9|72791.3|72785.3|6315
1733367600000|2024-12-05 03:00:00|72801.9|72795.9|72805.2|72799.2|72819.8|72813.8|72769.7|72763.7|4737
1733371200000|2024-12-05 04:00:00|72805.3|72799.3|72825.6|72819.6|72834.8|72828.8|72801|72795|3144
1733374800000|2024-12-05 05:00:00|72825.9|72819.9|72759.9|72753.9|72827|72821|72752.2|72746.2|5498
1733378400000|2024-12-05 06:00:00|72759.7|72753.7|72764.8|72758.8|72782.7|72776.7|72739|72733|6230
1733382000000|2024-12-05 07:00:00|72764.9|72758.9|72744.8|72738.8|72788.3|72782.3|72737.2|72731.2|5644
1733385600000|2024-12-05 08:00:00|72744.9|72738.9|72736.5|72730.5|72747.1|72741.1|72686.5|72680.5|6069
1733389200000|2024-12-05 09:00:00|72736.7|72730.7|72725.4|72719.4|72768|72762|72713.8|72707.8|4758
1733392800000|2024-12-05 10:00:00|72725.5|72719.5|72744.8|72738.8|72746.9|72740.9|72702.7|72696.7|4078
1733396400000|2024-12-05 11:00:00|72744.5|72738.5|72720.3|72714.3|72764.1|72758.1|72716.5|72710.5|4304
1733400000000|2024-12-05 12:00:00|72719.7|72713.7|72720|72714|72758.1|72752.1|72710.8|72704.8|5279
1733403600000|2024-12-05 13:00:00|72719.8|72713.8|72709.4|72703.4|72725.1|72719.1|72680.9|72671|7363
1733407200000|2024-12-05 14:00:00|72708.7|72702.7|72685.1|72679.1|72710.2|72704.2|72652.7|72646.7|7323
1733410800000|2024-12-05 15:00:00|72685.2|72679.2|72674.9|72668.9|72712.9|72706.9|72665.5|72659.5|7013
1733414400000|2024-12-05 16:00:00|72675.2|72669.2|72655.3|72649.3|72688.3|72682.3|72652.7|72646.7|5791
1733418000000|2024-12-05 17:00:00|72655.4|72649.4|72669.2|72663.2|72680.2|72674.2|72651.6|72645.6|4064
1733421600000|2024-12-05 18:00:00|72669.3|72663.3|72663|72657|72691.9|72685.9|72660.6|72654.6|3394
1733425200000|2024-12-05 19:00:00|72662.6|72656.6|72636.5|72630.5|72662.6|72656.6|72632.4|72626.4|4050
1733428800000|2024-12-05 20:00:00|72636.6|72630.6|72639.1|72633.1|72652.3|72646.3|72632.3|72626.3|2988
1733432400000|2024-12-05 21:00:00|72639.3|72633.3|72653.5|72617.4|72655.4|72637.1|72632.2|72615.4|1352
1733436000000|2024-12-05 22:00:00|72652.1|72617.5|72640.8|72628.8|72663.1|72631.2|72639.9|72607.9|587
1733439600000|2024-12-05 23:00:00|72641.1|72629.1|72635.3|72623.3|72648.8|72636.8|72631.2|72619.2|1238
1733443200000|2024-12-06 00:00:00|72635.4|72623.4|72690.2|72684.2|72693.8|72687.8|72632|72620|3202
1733446800000|2024-12-06 01:00:00|72693|72681|72724.3|72718.3|72737.1|72731.1|72672.6|72666.6|5387
1733450400000|2024-12-06 02:00:00|72724.2|72718.2|72675.5|72669.5|72726.6|72720.6|72667.2|72661.2|6411
1733454000000|2024-12-06 03:00:00|72675.4|72669.4|72606.8|72600.8|72675.6|72669.6|72572.5|72566.5|6212
1733457600000|2024-12-06 04:00:00|72606.9|72600.9|72639.9|72633.9|72647.2|72641.2|72599.3|72590.8|3551
1733461200000|2024-12-06 05:00:00|72640|72634|72637.8|72631.8|72664.9|72658.9|72627.5|72621.5|5099
1733464800000|2024-12-06 06:00:00|72636.3|72630.3|72669.3|72663.3|72689.9|72683.9|72632.1|72625.9|5200
1733468400000|2024-12-06 07:00:00|72669|72663|72641|72635|72700.1|72694.1|72628.8|72622.8|5217
1733472000000|2024-12-06 08:00:00|72640.9|72634.9|72680.4|72674.4|72691.9|72685.9|72622.5|72616.5|5273
1733475600000|2024-12-06 09:00:00|72680.8|72674.8|72713.7|72707.7|72722.2|72713.3|72677.3|72671.3|4180
1733479200000|2024-12-06 10:00:00|72711.7|72705.7|72712.6|72706.6|72754.7|72748.7|72707.7|72701.7|4184
1733482800000|2024-12-06 11:00:00|72712.5|72706.5|72701.5|72695.5|72717.2|72708|72697.3|72691.3|3642
1733486400000|2024-12-06 12:00:00|72701.6|72695.6|72680.4|72674.4|72710.1|72704.1|72665.9|72658.3|4462
1733490000000|2024-12-06 13:00:00|72680.3|72674.3|72637.3|72631.3|72695.1|72685|72561.8|72547.8|8428
1733493600000|2024-12-06 14:00:00|72637.7|72631.7|72805|72760.2|72805|72798.9|72631.7|72625.7|9295
1733497200000|2024-12-06 15:00:00|72797.9|72761.9|72792.2|72786.2|72836.4|72830.4|72763|72757|7422
1733500800000|2024-12-06 16:00:00|72792|72786|72807.2|72801.2|72826.7|72820.5|72774|72768|6748
1733504400000|2024-12-06 17:00:00|72807.3|72801.3|72833.5|72827.5|72850.7|72844.7|72807.3|72801.3|5146
1733508000000|2024-12-06 18:00:00|72833.4|72827.4|72850|72844|72866.4|72860.4|72819.4|72809.9|4038
1733511600000|2024-12-06 19:00:00|72849.2|72843.2|72848.9|72842.9|72876|72866.8|72842.6|72836.6|3254
1733515200000|2024-12-06 20:00:00|72848.7|72842.7|72849.3|72843.3|72854.4|72846.9|72838.4|72832.4|3487
1733518800000|2024-12-06 21:00:00|72849|72843|72883.1|72790.3|72885.2|72844.2|72825.9|72790.2|5092
1733691600000|2024-12-08 21:00:00|72878|72752|72882|72756|72883.6|72761|72877|72752|78
1733695200000|2024-12-08 22:00:00|72883.1|72757.1|72856.4|72785.3|72884.2|72790.9|72855.8|72756|728
1733698800000|2024-12-08 23:00:00|72863.8|72779.1|72800|72788|72870.5|72798.1|72792.5|72766.4|3479
1733702400000|2024-12-09 00:00:00|72799.8|72787.8|72799.5|72787.5|72812.2|72800.2|72763.7|72749.2|3392
1733706000000|2024-12-09 01:00:00|72799.2|72787.2|72834.6|72828.6|72864.6|72858.6|72792.1|72786.1|7174
1733709600000|2024-12-09 02:00:00|72834.3|72828.3|72829.6|72823.6|72853|72847|72810.2|72804.2|6047
1733713200000|2024-12-09 03:00:00|72829.3|72823.3|72896.1|72890.1|72898|72892|72822.3|72816.3|4693
1733716800000|2024-12-09 04:00:00|72896.2|72890.2|72905.2|72899.2|72920.4|72914.4|72878.8|72872.8|4148
1733720400000|2024-12-09 05:00:00|72905.5|72899.5|72921.7|72915.7|72930.6|72924.6|72892.2|72886.2|4879
1733724000000|2024-12-09 06:00:00|72921.8|72915.8|72869.4|72863.4|72921.8|72915.8|72855.5|72849.5|5209
1733727600000|2024-12-09 07:00:00|72869.2|72863.2|72783|72777|72879|72873|72744.1|72732.1|7462
1733731200000|2024-12-09 08:00:00|72782.9|72776.9|72804.7|72798.7|72849.8|72843.8|72775.8|72769.8|7009
1733734800000|2024-12-09 09:00:00|72803.9|72797.9|72749.7|72743.7|72808.2|72802.2|72678.3|72669.2|6500
1733738400000|2024-12-09 10:00:00|72746.1|72740.1|72743|72737|72751.6|72745.6|72714.4|72707|4497
1733742000000|2024-12-09 11:00:00|72742.9|72736.9|72740.6|72734.6|72752.2|72746.2|72726.5|72720.5|3872
1733745600000|2024-12-09 12:00:00|72740.8|72734.8|72722.7|72716.7|72770.9|72764.9|72720.3|72714.3|4346
1733749200000|2024-12-09 13:00:00|72722.6|72716.6|72686.4|72680.4|72728.5|72722.5|72666.9|72656.5|6415
1733752800000|2024-12-09 14:00:00|72686.6|72680.6|72684.3|72678.3|72732|72726|72670.7|72664.7|6382
1733756400000|2024-12-09 15:00:00|72684.4|72678.4|72595.8|72589.8|72694.2|72688.2|72574.9|72568.9|6897
1733760000000|2024-12-09 16:00:00|72596.6|72590.6|72647.1|72641.1|72650.9|72644.9|72587.9|72581.9|5395
1733763600000|2024-12-09 17:00:00|72647.2|72641.2|72653.9|72647.9|72659.9|72653.9|72638.1|72632.1|3431
1733767200000|2024-12-09 18:00:00|72654|72648|72649.6|72643.6|72666.1|72659.1|72645.2|72639.2|3280
1733770800000|2024-12-09 19:00:00|72649.9|72643.9|72677.1|72665.1|72680.9|72670.3|72649.9|72643.9|2894
1733774400000|2024-12-09 20:00:00|72677.2|72665.2|72684.8|72678.8|72690.1|72684.1|72671.9|72660.8|3009
1733778000000|2024-12-09 21:00:00|72684.7|72678.7|72699.5|72647.1|72701.3|72684.3|72683.4|72647.1|1072
1733781600000|2024-12-09 22:00:00|72699.9|72646.3|72697.1|72654.4|72711.8|72657.6|72693.8|72634.8|574
1733785200000|2024-12-09 23:00:00|72697|72653.2|72694.4|72682.4|72708.8|72696.8|72681.1|72653|1028
1733788800000|2024-12-10 00:00:00|72694.3|72682.3|72664.2|72658.2|72704.3|72696.2|72643.3|72631.3|3665
1733792400000|2024-12-10 01:00:00|72665.4|72659.4|72622.2|72616.2|72713.1|72707.1|72615.7|72609.7|7650
1733796000000|2024-12-10 02:00:00|72622.1|72616.1|72523.1|72517.1|72622.1|72616.1|72478.1|72466.6|8314
1733799600000|2024-12-10 03:00:00|72522|72516|72520.9|72514.9|72591.3|72581.7|72503.8|72497.8|6871
1733803200000|2024-12-10 04:00:00|72520.8|72514.8|72560.4|72554.4|72561|72555|72492.6|72486.6|5168
1733806800000|2024-12-10 05:00:00|72560.2|72554.2|72440.7|72434.7|72568.5|72562.5|72423.4|72417.4|6699
1733810400000|2024-12-10 06:00:00|72440.6|72434.6|72462.2|72456.2|72493.9|72487.9|72433.8|72426|6844
1733814000000|2024-12-10 07:00:00|72462.7|72456.7|72508.3|72502.3|72516.5|72510.5|72461.2|72454.9|6244
1733817600000|2024-12-10 08:00:00|72509.2|72503.2|72585.1|72579.1|72587|72581|72508.2|72502.2|6340
1733821200000|2024-12-10 09:00:00|72585.2|72579.2|72604.8|72598.8|72635.4|72629.4|72571.3|72565.3|5592
1733824800000|2024-12-10 10:00:00|72605|72599|72596.4|72590.4|72630.7|72624.7|72581.8|72575.8|4694
1733828400000|2024-12-10 11:00:00|72596.5|72590.5|72601.5|72595.5|72610.8|72604.8|72580.7|72574.7|4190
1733832000000|2024-12-10 12:00:00|72601.2|72595.2|72597.1|72591.1|72622.1|72616.1|72588.9|72582.9|4327
1733835600000|2024-12-10 13:00:00|72595.8|72589.8|72601.7|72589.7|72617.5|72611.5|72582.5|72576.5|5333
1733839200000|2024-12-10 14:00:00|72600.7|72588.7|72617|72611|72617.8|72611.8|72570.8|72564.8|6229
1733842800000|2024-12-10 15:00:00|72617.1|72611.1|72634.3|72628.3|72650.5|72644.5|72609.3|72603.3|6350
1733846400000|2024-12-10 16:00:00|72634|72628|72605.6|72599.6|72647.6|72641.6|72603.4|72597.4|5519
1733850000000|2024-12-10 17:00:00|72604.9|72598.9|72619.4|72613.4|72628.2|72622.2|72601.9|72595.9|3830
1733853600000|2024-12-10 18:00:00|72619.9|72613.9|72587.9|72581.9|72622|72616|72577.2|72571.2|4168
1733857200000|2024-12-10 19:00:00|72588|72582|72605.7|72599.7|72608.1|72602.1|72580.5|72574.5|3450
1733860800000|2024-12-10 20:00:00|72606.2|72600.2|72611.9|72605.9|72612.8|72606.8|72592.6|72586.6|3429
1733864400000|2024-12-10 21:00:00|72609.9|72603.9|72609.1|72546.2|72611.3|72605.2|72580.8|72546.2|5739
1733868000000|2024-12-10 22:00:00|72610.9|72546.8|72620.7|72569.2|72659.2|72571.4|72610.9|72529.3|2402
1733871600000|2024-12-10 23:00:00|72621.3|72570.3|72581.1|72571.1|72630.9|72573.7|72560.6|72548.6|2748
1733875200000|2024-12-11 00:00:00|72581.4|72571.4|72573.5|72567.5|72596|72586|72571.5|72560.6|3147
1733878800000|2024-12-11 01:00:00|72574.4|72568.4|72495.2|72489.2|72594.1|72586.4|72458.8|72451.3|7494
1733882400000|2024-12-11 02:00:00|72495.1|72489.1|72490.1|72484.1|72499.9|72493.9|72427.4|72421.4|7158
1733886000000|2024-12-11 03:00:00|72490|72484|72521.8|72515.8|72527.8|72521.8|72474|72468|5349
1733889600000|2024-12-11 04:00:00|72522.2|72516.2|72526.5|72520.5|72541.4|72535.4|72497.6|72491.6|4199
1733893200000|2024-12-11 05:00:00|72527.1|72521.1|72569|72563|72570.5|72564.5|72525.1|72519.1|5798
1733896800000|2024-12-11 06:00:00|72569.1|72563.1|72501|72495|72576.9|72570.9|72490.2|72484.2|5951
1733900400000|2024-12-11 07:00:00|72500.6|72494.6|72809.7|72803.7|72934.9|72916.3|72496|72490|9974
1733904000000|2024-12-11 08:00:00|72809.6|72803.6|72809|72803|72809.6|72803.6|72753.5|72745.2|7310
1733907600000|2024-12-11 09:00:00|72808.8|72802.8|72794|72788|72896.4|72890.4|72793.3|72785|8344
1733911200000|2024-12-11 10:00:00|72793.7|72787.7|72790.9|72784.9|72893|72881|72774.5|72767.3|6192
1733914800000|2024-12-11 11:00:00|72791.5|72785.5|72759.3|72753.3|72808.6|72802.6|72743|72737|5388
1733918400000|2024-12-11 12:00:00|72759.1|72753.1|72722.8|72716.8|72761.3|72755.3|72664.8|72652.8|6715
1733922000000|2024-12-11 13:00:00|72725.6|72713.6|72720.4|72714.4|72793.4|72781.4|72632.6|72626.6|8874
1733925600000|2024-12-11 14:00:00|72720.6|72714.6|72745.6|72739.6|72772|72766|72704.2|72698.2|8568
1733929200000|2024-12-11 15:00:00|72745.3|72739.3|72756.3|72750.3|72794.4|72788.4|72696.7|72690.7|7927
1733932800000|2024-12-11 16:00:00|72756.1|72750.1|72774.3|72768.3|72795.7|72789.7|72739.1|72733.1|6512
1733936400000|2024-12-11 17:00:00|72774.5|72768.5|72793|72787|72809.8|72803.8|72771.9|72760.9|4872
1733940000000|2024-12-11 18:00:00|72792.5|72786.5|72832.1|72826.1|72841.6|72835.6|72770.7|72764.7|5443
1733943600000|2024-12-11 19:00:00|72831.9|72825.9|72833.1|72827.1|72836.2|72830.2|72798.1|72792.1|4731
1733947200000|2024-12-11 20:00:00|72832.8|72826.8|72813.1|72807.1|72833.5|72827.5|72809.9|72803.9|4354
1733950800000|2024-12-11 21:00:00|72812.9|72806.9|72818.9|72756.7|72820.5|72807.9|72803.1|72756.7|3738
1733954400000|2024-12-11 22:00:00|72828|72744.9|72846.4|72756.7|72851.1|72759.3|72820.3|72720.4|1095
1733958000000|2024-12-11 23:00:00|72845.6|72755.8|72709|72697|72848.1|72783.7|72692.8|72680.8|3338
1733961600000|2024-12-12 00:00:00|72708.8|72696.8|72750.7|72738.7|72753.8|72741.8|72702.7|72690.7|4125
1733965200000|2024-12-12 01:00:00|72750.8|72738.8|72677.7|72665.7|72754|72745.1|72645.6|72638.7|7359
1733968800000|2024-12-12 02:00:00|72677.6|72665.6|72707.7|72701.7|72713.9|72707.9|72667.7|72659.5|5795
1733972400000|2024-12-12 03:00:00|72707.6|72701.6|72669.5|72663.5|72722.1|72716.1|72656.8|72650.8|5950
1733976000000|2024-12-12 04:00:00|72670.2|72664.2|72657.6|72651.6|72676.5|72667.6|72633.6|72624.6|4046
1733979600000|2024-12-12 05:00:00|72657.2|72651.2|72665.1|72659.1|72697.9|72689.8|72648.9|72642.9|6880
1733983200000|2024-12-12 06:00:00|72664.6|72658.6|72662.4|72656.4|72685|72679|72648.6|72642.6|5781
1733986800000|2024-12-12 07:00:00|72662.1|72656.1|72641.9|72635.9|72676.4|72668.6|72560.8|72548.8|7407
1733990400000|2024-12-12 08:00:00|72641.6|72635.6|72680.1|72674.1|72697.4|72688.2|72627.4|72617.7|6489
1733994000000|2024-12-12 09:00:00|72680|72674|72675.3|72669.3|72700.3|72694.3|72660.3|72652.9|5422
1733997600000|2024-12-12 10:00:00|72675|72669|72733.9|72727.9|72741.6|72732.6|72670.6|72661.9|4240
1734001200000|2024-12-12 11:00:00|72734|72728|72738.9|72732.9|72799|72787|72711.7|72705.7|5666
1734004800000|2024-12-12 12:00:00|72739|72733|72799.5|72793.5|72800.9|72794.9|72732|72726|4797
1734008400000|2024-12-12 13:00:00|72800.1|72794.1|72766.8|72754.8|72848.5|72836.5|72698.9|72686.9|8662
1734012000000|2024-12-12 14:00:00|72766.3|72754.3|72692.2|72680.2|72811.3|72800.6|72674|72662|9172
1734015600000|2024-12-12 15:00:00|72690.8|72678.8|72750.8|72744.8|72798.9|72792.9|72672.3|72666.3|8323
1734019200000|2024-12-12 16:00:00|72750.7|72744.7|72711.1|72705.1|72760.7|72754.7|72703.9|72697.9|6564
1734022800000|2024-12-12 17:00:00|72710.5|72704.5|72744.3|72738.3|72753.4|72742.9|72690.5|72684.5|5785
1734026400000|2024-12-12 18:00:00|72744.1|72738.1|72763.5|72757.5|72784.4|72778.4|72731.3|72725.3|5274
1734030000000|2024-12-12 19:00:00|72763.7|72757.7|72781.2|72775.2|72781.2|72775.2|72735.2|72729.2|4102
1734033600000|2024-12-12 20:00:00|72781.6|72775.6|72780.1|72774.1|72784|72777.2|72769.6|72763.6|3074
1734037200000|2024-12-12 21:00:00|72780.2|72774.2|72790.3|72721|72811.4|72788.3|72769.3|72720.8|3930
1734040800000|2024-12-12 22:00:00|72790.7|72720.7|72761.1|72749.1|72822.6|72750.2|72760.4|72713.2|295
1734044400000|2024-12-12 23:00:00|72761|72749|72765.6|72753.6|72790.3|72765|72759.6|72737.6|2210
1734048000000|2024-12-13 00:00:00|72765.5|72753.5|72753.6|72747.6|72783|72772.9|72749.7|72742.3|3378
1734051600000|2024-12-13 01:00:00|72754.2|72748.2|72802.1|72796.1|72828.7|72822.4|72749.7|72743.7|7252
1734055200000|2024-12-13 02:00:00|72802|72796|72830.8|72824.8|72851.3|72845.3|72800.4|72794.4|6889
1734058800000|2024-12-13 03:00:00|72830.7|72824.7|72831.7|72825.7|72851.5|72845.5|72822.7|72816.7|5292
1734062400000|2024-12-13 04:00:00|72831.6|72825.6|72835.8|72829.8|72852.2|72846.2|72828.2|72822.2|3309
1734066000000|2024-12-13 05:00:00|72835.5|72829.5|72889.6|72883.6|72901.2|72895.2|72835|72829|4667
1734069600000|2024-12-13 06:00:00|72889.4|72883.4|72845.6|72833.6|72889.5|72883.5|72822.7|72816.7|5370
1734073200000|2024-12-13 07:00:00|72846.1|72834.1|72874.7|72868.7|72907.8|72901.8|72846.1|72834.1|6435
1734076800000|2024-12-13 08:00:00|72874.4|72868.4|72888.7|72882.7|72928.1|72922.1|72861|72855|5765
1734080400000|2024-12-13 09:00:00|72888.6|72882.6|72866.9|72860.9|72900|72894|72858.7|72852.7|4668
1734084000000|2024-12-13 10:00:00|72866.7|72860.7|72840.1|72834.1|72876.5|72870.5|72794.2|72786.3|5067
1734087600000|2024-12-13 11:00:00|72840.3|72834.3|72833.8|72827.8|72847.4|72841.4|72818.2|72812.2|4036
1734091200000|2024-12-13 12:00:00|72834|72828|72802.7|72796.7|72841.5|72835.5|72788.4|72782.4|4971
1734094800000|2024-12-13 13:00:00|72800.6|72794.6|72797.6|72791.6|72816.1|72810.1|72769|72760.3|6550
1734098400000|2024-12-13 14:00:00|72797.5|72791.5|72835.4|72829.4|72850.9|72844.9|72794.7|72788.7|5656
1734102000000|2024-12-13 15:00:00|72835.2|72829.2|72780.2|72774.2|72853.3|72846.1|72774.4|72768.4|6154
1734105600000|2024-12-13 16:00:00|72780.1|72774.1|72796.3|72790.3|72804.6|72798.6|72767.8|72756.9|5412
1734109200000|2024-12-13 17:00:00|72796.1|72790.1|72813.5|72807.5|72826|72820|72795.8|72789.8|4584
1734112800000|2024-12-13 18:00:00|72813.3|72807.3|72794.6|72788.6|72820.4|72814.4|72791.7|72785.7|3761
1734116400000|2024-12-13 19:00:00|72794.5|72788.5|72813.9|72807.9|72815.9|72809.9|72785.2|72778|3439
1734120000000|2024-12-13 20:00:00|72813.5|72807.5|72813.5|72807.5|72825.7|72817.2|72805.4|72799.4|2896
1734123600000|2024-12-13 21:00:00|72813.7|72807.7|72839.3|72756.7|72840.3|72809.7|72798.8|72755.4|4793
1734296400000|2024-12-15 21:00:00|72873.8|72747.8|72883.8|72757.8|72886.8|72813.4|72827|72744.5|103
1734300000000|2024-12-15 22:00:00|72827.2|72813.2|72843.8|72796.8|72882.6|72815.3|72809|72756.6|855
1734303600000|2024-12-15 23:00:00|72843.6|72796.4|72775.2|72763.2|72849.6|72805.3|72774.3|72760.6|1560
1734307200000|2024-12-16 00:00:00|72775.4|72763.4|72812.4|72800.4|72817.9|72805.9|72769.9|72757.9|2853
1734310800000|2024-12-16 01:00:00|72809.4|72803.4|72824.5|72812.5|72840.4|72831.7|72788.6|72777.1|7546
1734314400000|2024-12-16 02:00:00|72827.3|72815.3|72872.9|72866.9|72889.8|72883.8|72823.6|72815.3|5608
1734318000000|2024-12-16 03:00:00|72872.1|72866.1|72870.4|72864.4|72892.3|72886.3|72860.1|72854.1|5525
1734321600000|2024-12-16 04:00:00|72870|72864|72873.4|72867.4|72874.5|72868.5|72857.8|72851.8|3269
1734325200000|2024-12-16 05:00:00|72873.7|72867.7|72876.5|72870.5|72892.6|72886.6|72859.9|72851.3|5017
1734328800000|2024-12-16 06:00:00|72876.6|72870.6|72867.3|72861.3|72881|72875|72860.3|72854.3|4703
1734332400000|2024-12-16 07:00:00|72868|72862|72905.9|72899.9|72910.6|72904.6|72853.8|72847.8|5298
1734336000000|2024-12-16 08:00:00|72906.2|72900.2|72889.3|72883.3|72906.4|72900.4|72865.2|72859.2|6195
1734339600000|2024-12-16 09:00:00|72888.8|72882.8|72892.1|72880.1|72901.5|72895.5|72863.4|72857.4|4493
1734343200000|2024-12-16 10:00:00|72892|72880|72916.3|72910.3|72917.7|72910.9|72883.2|72877.2|3661
1734346800000|2024-12-16 11:00:00|72916|72910|72922.5|72916.5|72952.5|72946.1|72908.3|72902.3|4079
1734350400000|2024-12-16 12:00:00|72922.3|72916.3|72923.6|72917.6|72928|72920.2|72908.7|72902.7|4172
1734354000000|2024-12-16 13:00:00|72923.8|72917.8|72873.8|72867.8|72923.8|72917.8|72872.3|72866.3|5135
1734357600000|2024-12-16 14:00:00|72873.2|72867.2|72919.2|72913.2|72957|72934.4|72869|72863|5551
1734361200000|2024-12-16 15:00:00|72919.1|72913.1|72929.7|72923.7|72935.6|72929.6|72887.2|72878.4|6149
1734364800000|2024-12-16 16:00:00|72930|72924|72882.3|72876.3|72950.5|72944.5|72880.7|72874.7|5774
1734368400000|2024-12-16 17:00:00|72882.2|72876.2|72918.6|72912.6|72926.7|72920.7|72880.4|72874.4|4756
1734372000000|2024-12-16 18:00:00|72918.4|72912.4|72886.7|72880.7|72923|72917|72883.9|72877.9|3860
1734375600000|2024-12-16 19:00:00|72887.7|72881.7|72912.9|72906.9|72920.3|72914.3|72885.9|72879.9|3721
1734379200000|2024-12-16 20:00:00|72913.4|72907.4|72922.4|72916.4|72923.7|72917.2|72907.2|72901.2|3333
1734382800000|2024-12-16 21:00:00|72922.6|72916.6|72944.1|72905.7|72950.6|72925.7|72921.3|72902.6|1589
1734386400000|2024-12-16 22:00:00|72943.9|72905.2|72931.1|72874.9|72958.9|72905.5|72928.3|72856.3|1056
1734390000000|2024-12-16 23:00:00|72931.2|72872.7|72897|72885|72937.3|72898.4|72893.5|72871.1|1363
1734393600000|2024-12-17 00:00:00|72897.1|72885.1|72903.8|72891.8|72933.9|72921.9|72891.7|72879.7|3028
1734397200000|2024-12-17 01:00:00|72904.2|72892.2|72943|72931|72968.8|72959.5|72896.9|72886.5|6767
1734400800000|2024-12-17 02:00:00|72942.9|72930.9|72935|72929|72945.4|72935.6|72875.7|72869.3|6426
1734404400000|2024-12-17 03:00:00|72935.1|72929.1|72914.7|72908.7|72940.7|72934.7|72907|72901|4413
1734408000000|2024-12-17 04:00:00|72914.8|72908.8|72933.3|72927.3|72933.8|72927.8|72911.6|72905.6|3126
1734411600000|2024-12-17 05:00:00|72933.2|72927.2|72922.3|72916.3|72941.9|72935.9|72911.3|72905.3|5355
1734415200000|2024-12-17 06:00:00|72922.2|72916.2|72934.5|72928.5|72946.5|72940.3|72919.1|72909.3|5114
1734418800000|2024-12-17 07:00:00|72934.7|72928.7|72903.1|72897.1|72939.6|72930.3|72878.7|72872.7|4735
1734422400000|2024-12-17 08:00:00|72903.2|72897.2|72920.3|72914.3|72932.8|72926.8|72889.7|72883.7|4149
1734426000000|2024-12-17 09:00:00|72920.7|72914.7|72934.3|72928.3|72941.3|72935.3|72908.9|72902.9|4038
1734429600000|2024-12-17 10:00:00|72933.7|72927.7|72917.1|72911.1|72943.5|72937.5|72909.2|72903.2|3788
1734433200000|2024-12-17 11:00:00|72917.2|72911.2|72909.3|72903.3|72930.8|72924.8|72899.4|72893.4|3123
1734436800000|2024-12-17 12:00:00|72909.4|72903.4|72883.6|72877.6|72909.8|72903.8|72876.5|72869.1|3511
1734440400000|2024-12-17 13:00:00|72883.5|72877.5|72906.9|72900.9|72938.5|72932.5|72883.5|72877.5|6212
1734444000000|2024-12-17 14:00:00|72906.7|72900.7|72918.8|72906.8|72929.9|72923.7|72896.4|72887.9|5474
1734447600000|2024-12-17 15:00:00|72918.6|72906.6|72879.9|72873.9|72921.9|72912.4|72878|72872|5737
1734451200000|2024-12-17 16:00:00|72879.4|72873.4|72906.8|72900.8|72921.5|72915.5|72874.5|72868.5|4561
1734454800000|2024-12-17 17:00:00|72907.4|72901.4|72864.1|72858.1|72907.4|72901.4|72859.5|72850.9|4288
1734458400000|2024-12-17 18:00:00|72864|72858|72876.6|72870.6|72885.5|72879.3|72855|72846.3|3783
1734462000000|2024-12-17 19:00:00|72876.9|72870.9|72876.7|72870.7|72879.7|72872.4|72866.7|72860.7|3137
1734465600000|2024-12-17 20:00:00|72876.4|72870.4|72879.2|72867.2|72885.7|72878.3|72870|72864|3073
1734469200000|2024-12-17 21:00:00|72879.4|72867.4|72886.3|72874.3|72899.4|72884.9|72875.9|72863|1070
1734472800000|2024-12-17 22:00:00|72886.7|72874.7|72901|72856.8|72918.7|72875.6|72886.7|72830.1|821
1734476400000|2024-12-17 23:00:00|72900.5|72856.2|72883.5|72871.5|72905.9|72881.7|72877.9|72846.8|1685
1734480000000|2024-12-18 00:00:00|72883.7|72871.7|72871.6|72859.6|72902.9|72885.6|72862.9|72850.9|2673
1734483600000|2024-12-18 01:00:00|72871.4|72859.4|72871.7|72865.7|72894.4|72886.2|72844.1|72838.1|5093
1734487200000|2024-12-18 02:00:00|72871.4|72865.4|72910.4|72904.4|72913.4|72907.4|72869.3|72863.3|4272
1734490800000|2024-12-18 03:00:00|72910.6|72904.6|72932.2|72926.2|72935.2|72929.2|72901.3|72895.3|3441
1734494400000|2024-12-18 04:00:00|72932.3|72926.3|72919.4|72913.4|72936.9|72930.9|72919.1|72913.1|3075
1734498000000|2024-12-18 05:00:00|72919.7|72913.7|72906.8|72900.8|72921.3|72915.3|72893|72887|3673
1734501600000|2024-12-18 06:00:00|72906.5|72900.5|72877.8|72871.8|72911.1|72905.1|72869.8|72863.8|3239
1734505200000|2024-12-18 07:00:00|72878.1|72872.1|72932.5|72926.5|72937|72931|72871.1|72865.1|3879
1734508800000|2024-12-18 08:00:00|72932.6|72926.6|72951.6|72945.6|72967.5|72961.5|72925.2|72919.2|4106
1734512400000|2024-12-18 09:00:00|72951.9|72945.9|72952.2|72946.2|72973.6|72966.9|72935.6|72929.6|3584
1734516000000|2024-12-18 10:00:00|72952.1|72946.1|72929.8|72923.8|72955.2|72949.2|72921.8|72912.9|2425
1734519600000|2024-12-18 11:00:00|72930|72924|72942.1|72936.1|72950.6|72944.6|72921.3|72915.3|2592
1734523200000|2024-12-18 12:00:00|72943.2|72937.2|72938.9|72932.9|72951.5|72945.5|72925.7|72919.7|2721
1734526800000|2024-12-18 13:00:00|72938.8|72932.8|72941.8|72935.8|72956|72950|72919.8|72910.9|4237
1734530400000|2024-12-18 14:00:00|72941.9|72935.9|72971.2|72965.2|72977.6|72971.6|72936.6|72929.2|4347
1734534000000|2024-12-18 15:00:00|72971|72965|72982.1|72976.1|72988.8|72982|72959.1|72953.1|4240
1734537600000|2024-12-18 16:00:00|72982|72976|72983.9|72977.9|72988.8|72982.8|72965.2|72959.2|3884
1734541200000|2024-12-18 17:00:00|72984|72978|72968|72962|72985.9|72979.9|72956.8|72950.8|2498
1734544800000|2024-12-18 18:00:00|72967.9|72961.9|72997.6|72925.5|72997.6|72966.3|72955.8|72925.5|2885
1734548400000|2024-12-18 19:00:00|73003.3|72926.2|73202.4|73196.4|73238.9|73226.9|72992.8|72921.8|9684
1734552000000|2024-12-18 20:00:00|73203|73197|73203.5|73191.5|73238.3|73226.3|73188.5|73176.5|9925
1734555600000|2024-12-18 21:00:00|73203.4|73191.4|73268.5|73228.8|73268.5|73251.7|73201.9|73189.9|4892
1734559200000|2024-12-18 22:00:00|73268.7|73229.1|73284.1|73232.7|73304.2|73237.8|73266.8|73188.4|1060
1734562800000|2024-12-18 23:00:00|73284|73231.6|73254.3|73242.3|73286.2|73255.2|73230.6|73207.4|2273
1734566400000|2024-12-19 00:00:00|73254.1|73242.1|73196.6|73184.6|73267.3|73255.3|73184.4|73172.4|4693
1734570000000|2024-12-19 01:00:00|73195.9|73183.9|73092.1|73086.1|73217.6|73205.6|73085.7|73076.9|7229
1734573600000|2024-12-19 02:00:00|73091.6|73085.6|73110.3|73104.3|73134|73127.9|73086.7|73080.7|5940
1734577200000|2024-12-19 03:00:00|73110.7|73104.7|73105.9|73099.9|73140.4|73134.4|73080.9|73072.7|5178
1734580800000|2024-12-19 04:00:00|73105.8|73099.8|73112.5|73106.5|73116.7|73110.7|73093.8|73087.8|4081
1734584400000|2024-12-19 05:00:00|73112.4|73106.4|73143.6|73137.6|73147.7|73141.7|73105.1|73099.1|4862
1734588000000|2024-12-19 06:00:00|73143.2|73137.2|73112.2|73106.2|73149.6|73143.6|73099.6|73093.6|6524
1734591600000|2024-12-19 07:00:00|73112.8|73106.8|73114.1|73108.1|73123.3|73117.3|73086.4|73077.8|6263
1734595200000|2024-12-19 08:00:00|73114.5|73108.5|73094.3|73088.3|73159.3|73153.3|73090.7|73084.7|6574
1734598800000|2024-12-19 09:00:00|73094.5|73088.5|73083.2|73077.2|73120.9|73114.9|73069.2|73063.2|6272
1734602400000|2024-12-19 10:00:00|73083.5|73077.5|73094.8|73088.8|73099.4|73093.4|73064.1|73056.8|4761
1734606000000|2024-12-19 11:00:00|73095|73089|73118.5|73106.5|73129.5|73123.5|73078.7|73072.7|3973
1734609600000|2024-12-19 12:00:00|73118.4|73106.4|73135.3|73123.3|73142.7|73130.7|73110.9|73098.9|6414
1734613200000|2024-12-19 13:00:00|73135.1|73123.1|73103.8|73091.8|73143|73131|73059.7|73031.9|8020
1734616800000|2024-12-19 14:00:00|73103.7|73091.7|73114.7|73102.7|73117.4|73108.7|73080.4|73074.4|6948
1734620400000|2024-12-19 15:00:00|73115|73103|73118.9|73112.9|73130.6|73123.9|73088.3|73082.3|6479
1734624000000|2024-12-19 16:00:00|73121.8|73115.8|73146.5|73140.5|73146.8|73140.8|73100.1|73094.1|6025
1734627600000|2024-12-19 17:00:00|73146.4|73140.4|73113.3|73107.3|73150.2|73144.2|73093.8|73087.8|5692
1734631200000|2024-12-19 18:00:00|73113.2|73107.2|73083.2|73077.2|73126|73120|73081.2|73075.2|5983
1734634800000|2024-12-19 19:00:00|73083.7|73077.7|73102.9|73096.9|73103.3|73097.3|73080.9|73074.9|5919
1734638400000|2024-12-19 20:00:00|73102.1|73096.1|73098.8|73086.8|73110.1|73104.1|73094.9|73086.8|5826
1734642000000|2024-12-19 21:00:00|73095.4|73089.4|73114.3|73065.9|73120.9|73108.9|73095.4|73065.9|2962
1734645600000|2024-12-19 22:00:00|73115.2|73065.5|73126.3|73071.4|73142.3|73071.4|73112.3|73053.3|815
1734649200000|2024-12-19 23:00:00|73128.2|73069.2|73119.1|73107.1|73155.2|73124.4|73110.9|73067|4297
1734652800000|2024-12-20 00:00:00|73118.6|73106.6|73115.8|73103.8|73134.5|73127.6|73115.5|73103.5|3126
1734656400000|2024-12-20 01:00:00|73116.5|73104.5|73094.8|73088.8|73145.9|73133.9|73067.9|73061.9|6719
1734660000000|2024-12-20 02:00:00|73094.7|73088.7|73086.8|73080.8|73105.7|73099.3|73077.9|73071.9|5651
1734663600000|2024-12-20 03:00:00|73087|73081|73100.2|73094.2|73104|73098|73075.5|73069.5|4506
1734667200000|2024-12-20 04:00:00|73099.8|73093.8|73092|73086|73101.1|73095.1|73086.4|73080.4|3158
1734670800000|2024-12-20 05:00:00|73091.9|73085.9|73081.7|73075.7|73097.4|73091.4|73076.8|73070.8|3933
1734674400000|2024-12-20 06:00:00|73081.9|73075.9|73039.4|73033.4|73089.3|73083.3|73027.3|73021.3|5517
1734678000000|2024-12-20 07:00:00|73039.3|73033.3|73059.3|73053.3|73092.3|73086.3|73024.7|73018.7|5332
1734681600000|2024-12-20 08:00:00|73059.2|73053.2|73052.3|73046.3|73079.2|73073.2|73032.9|73025|5072
1734685200000|2024-12-20 09:00:00|73052.1|73046.1|73051.9|73045.9|73074.8|73066.5|73033.3|73027.3|4318
1734688800000|2024-12-20 10:00:00|73051.6|73045.6|73042.5|73036.5|73069.6|73063.6|73032.1|73026.1|3770
1734692400000|2024-12-20 11:00:00|73042.7|73036.7|73060.6|73048.6|73069.3|73063.3|73038.5|73032.5|4105
1734696000000|2024-12-20 12:00:00|73060.5|73048.5|73032.9|73020.9|73062.7|73053.6|73021.1|73012.7|4665
1734699600000|2024-12-20 13:00:00|73032.4|73020.4|72998.8|72992.8|73042|73031.4|72943.8|72931.8|6838
1734703200000|2024-12-20 14:00:00|72999.4|72993.4|73033.1|73021.1|73052.7|73046.7|72989.2|72983.2|6742
1734706800000|2024-12-20 15:00:00|73035|73023|72977.2|72971.2|73041.2|73032.6|72974.6|72968.6|7526
1734710400000|2024-12-20 16:00:00|72977.1|72971.1|73012|73006|73014.2|73007.2|72955.9|72947.4|6939
1734714000000|2024-12-20 17:00:00|73011.8|73005.8|72982.4|72976.4|73011.8|73005.8|72943.3|72937.3|5669
1734717600000|2024-12-20 18:00:00|72982.5|72976.5|72964|72958|72987.5|72981.5|72954.8|72948.8|4499
1734721200000|2024-12-20 19:00:00|72964.1|72958.1|72941.2|72935.2|72964.3|72958.3|72928.7|72922.7|4212
1734724800000|2024-12-20 20:00:00|72941.1|72935.1|72945.1|72939.1|72952.2|72946.2|72930.8|72924.8|4362
1734728400000|2024-12-20 21:00:00|72945.7|72939.7|72967.3|72877.6|72980.6|72950.5|72909.7|72876.1|3415
1734901200000|2024-12-22 21:00:00|72981.5|72879.5|72924.8|72910.8|72994.7|72910.8|72924.8|72855.5|102
1734904800000|2024-12-22 22:00:00|72977.4|72883.8|72918.1|72870.8|72977.4|72913.3|72913.1|72836.7|1018
1734908400000|2024-12-22 23:00:00|72918.2|72870.9|72914.1|72882.2|72941|72908.2|72885.9|72813|3629
1734912000000|2024-12-23 00:00:00|72913.8|72883.3|72950.5|72938.5|72952.7|72940.7|72892.6|72878.3|2491
1734915600000|2024-12-23 01:00:00|72950.6|72938.6|73010.7|73004.7|73025.8|73014.3|72945.6|72934.9|5933
1734919200000|2024-12-23 02:00:00|73010.9|73004.9|73023.6|73017.6|73024.7|73018.7|73001.2|72995.2|4527
1734922800000|2024-12-23 03:00:00|73023.9|73017.9|73038.3|73032.3|73052.8|73046.8|73017.5|73011.5|3850
1734926400000|2024-12-23 04:00:00|73038.4|73032.4|73033.6|73027.6|73038.4|73032.4|73012.9|73000.9|3063
1734930000000|2024-12-23 05:00:00|73034.1|73028.1|73059|73047|73059.9|73050.6|73011.2|73002.5|4080
1734933600000|2024-12-23 06:00:00|73059.1|73047.1|73054.7|73048.7|73082.9|73074.6|73033.8|73027.8|4176
1734937200000|2024-12-23 07:00:00|73054.8|73048.8|73133.6|73121.6|73138.6|73132.6|73054.6|73047.3|4531
1734940800000|2024-12-23 08:00:00|73133.4|73121.4|73084.4|73078.4|73135.5|73127.5|73074.1|73066|4553
1734944400000|2024-12-23 09:00:00|73084.5|73078.5|73086|73080|73093.7|73087.7|73055.6|73049.6|3871
1734948000000|2024-12-23 10:00:00|73085.9|73079.9|73106.9|73100.9|73111.7|73105.7|73084.6|73078.6|3281
1734951600000|2024-12-23 11:00:00|73107|73101|73088.5|73076.5|73117.9|73109.5|73083.9|73075.9|3465
1734955200000|2024-12-23 12:00:00|73088.6|73076.6|73064.6|73058.6|73109.4|73101.1|73055.6|73049.6|4574
1734958800000|2024-12-23 13:00:00|73064.7|73058.7|73062.9|73050.9|73070.3|73064.3|73048|73037.3|4625
1734962400000|2024-12-23 14:00:00|73062.4|73050.4|73077.1|73065.1|73092.9|73080.9|73057.6|73049.9|5191
1734966000000|2024-12-23 15:00:00|73077|73065|73102.3|73096.3|73105|73099|73067.6|73055.6|5330
1734969600000|2024-12-23 16:00:00|73102.5|73096.5|73071|73065|73105.9|73099.9|73048.2|73041.6|4422
1734973200000|2024-12-23 17:00:00|73071.2|73065.2|73089.6|73083.6|73091.1|73085.1|73062.9|73053.5|3993
1734976800000|2024-12-23 18:00:00|73089.9|73083.9|73081.1|73075.1|73091.1|73085.1|73072.5|73065.3|3720
1734980400000|2024-12-23 19:00:00|73081.3|73075.3|73076.4|73070.4|73098.3|73092.3|73073|73067|3155
1734984000000|2024-12-23 20:00:00|73076.5|73070.5|73098.1|73092.1|73101.5|73094|73072|73066|3420
1734987600000|2024-12-23 21:00:00|73097.7|73091.7|73103|73049.8|73110|73101|73079.7|73049.8|2626
1734991200000|2024-12-23 22:00:00|73104.1|73048.2|73109.3|73051.6|73121.6|73057.3|73101.6|73028.9|628
1734994800000|2024-12-23 23:00:00|73108.2|73037.5|73094.3|73082.3|73108.9|73084.5|73058.6|73030.9|1460
1734998400000|2024-12-24 00:00:00|73095.1|73083.1|73073.2|73061.2|73103.2|73091.2|73063.9|73051.9|2119
1735002000000|2024-12-24 01:00:00|73072.1|73060.1|73070.6|73064.6|73095.1|73085.1|73063|73057|3369
1735005600000|2024-12-24 02:00:00|73071|73065|73064.7|73058.7|73077.5|73070.1|73046.9|73039.2|4153
1735009200000|2024-12-24 03:00:00|73064.2|73058.2|73052.6|73046.6|73066.8|73058.5|73029.5|73023.5|4268
1735012800000|2024-12-24 04:00:00|73052.5|73046.5|73051.5|73045.5|73063.9|73056.5|73045|73039|2299
1735016400000|2024-12-24 05:00:00|73051.3|73045.3|73043.5|73037.5|73058.2|73052.2|73015.4|73003.4|3232
1735020000000|2024-12-24 06:00:00|73043.6|73037.6|73055.8|73049.8|73066.8|73060.8|73025.4|73019.4|2940
1735023600000|2024-12-24 07:00:00|73055.9|73049.9|73070.5|73064.5|73074.2|73064.6|73025.9|73017.3|2957
1735027200000|2024-12-24 08:00:00|73070.2|73064.2|73040.8|73034.8|73085.8|73076.7|73038.7|73032.7|3214
1735030800000|2024-12-24 09:00:00|73040.6|73034.6|73032.5|73020.5|73053.3|73043.3|73019.5|73009.4|2502
1735034400000|2024-12-24 10:00:00|73032.6|73020.6|72989.8|72983.8|73034.2|73022.2|72988.6|72981.6|2312
1735038000000|2024-12-24 11:00:00|72989.7|72983.7|72996.2|72984.2|73000.1|72990.6|72979.5|72969.4|2288
1735041600000|2024-12-24 12:00:00|72993.1|72987.1|73016.2|73004.2|73018.6|73009.5|72991.4|72980.3|2684
1735045200000|2024-12-24 13:00:00|73016|73004|72998.8|72986.8|73024.9|73014.4|72991.4|72979.4|3255
1735048800000|2024-12-24 14:00:00|72998.7|72986.7|73023.4|73011.4|73024.5|73012.5|72983.2|72971.2|3339
1735052400000|2024-12-24 15:00:00|73023.5|73011.5|73065.2|73059.2|73077.6|73065.6|73021.6|73009.6|3519
1735056000000|2024-12-24 16:00:00|73065.3|73059.3|73067.1|73055.1|73070.3|73060.5|73033.2|73021.2|3027
1735059600000|2024-12-24 17:00:00|73067.4|73055.4|73071.7|73065.7|73077.3|73065.7|73050|73039.8|2018
1735063200000|2024-12-24 18:00:00|73071.8|73065.8|73069.8|73057.8|73082.4|73070.4|73067.1|73055.1|1097
1735066800000|2024-12-24 19:00:00|73068.3|73056.3|73058.9|73046.9|73070.3|73058.3|73056.2|73044.2|609
1735070400000|2024-12-24 20:00:00|73059|73047|73114|73035.9|73117.5|73074.1|73055.3|73028.6|869
1735074000000|2024-12-24 21:00:00|73115.4|73021.3|73119.6|73011.4|73131.3|73077.9|73059.3|73001.9|633
1735156800000|2024-12-25 20:00:00|73115.7|73016.9|73115.7|73016.9|73115.7|73016.9|73115.7|73016.9|1
1735160400000|2024-12-25 21:00:00|73091.5|72965.5|73096|72970|73096|72970|73090.5|72964.5|13
1735164000000|2024-12-25 22:00:00|73073.7|72947.7|73053.8|72967|73081.9|72967.1|73053.8|72946.8|484
1735167600000|2024-12-25 23:00:00|73048.2|72959.9|73029.5|73017.5|73060.7|73017.8|73026.7|72955.1|2307
1735171200000|2024-12-26 00:00:00|73030.9|73018.9|73032|73020|73055|73043|73020|73008|2346
1735174800000|2024-12-26 01:00:00|73031.9|73019.9|73067.2|73061.2|73083|73071.3|73031.9|73019.9|3969
1735178400000|2024-12-26 02:00:00|73067.1|73061.1|73039.8|73033.8|73076.8|73068.5|73034.7|73026.3|2952
1735182000000|2024-12-26 03:00:00|73039.7|73033.7|73061.2|73055.2|73064.5|73058.5|73037|73028.5|2196
1735185600000|2024-12-26 04:00:00|73061.3|73055.3|73105.5|73099.5|73110.6|73104.6|73060.8|73054.8|2986
1735189200000|2024-12-26 05:00:00|73105.7|73099.7|73083.9|73077.9|73117.2|73111.2|73065|73059|3080
1735192800000|2024-12-26 06:00:00|73084.1|73078.1|73093|73087|73105.6|73095.1|73074.5|73065.8|2118
1735196400000|2024-12-26 07:00:00|73092.9|73086.9|73083.8|73071.8|73104.7|73094.6|73072.7|73060.7|2541
1735200000000|2024-12-26 08:00:00|73084.2|73072.2|73077.6|73065.6|73099.2|73093.2|73069.5|73058|2179
1735203600000|2024-12-26 09:00:00|73077.7|73065.7|73091|73079|73095.2|73083.2|73064.5|73056.5|1895
1735207200000|2024-12-26 10:00:00|73090.9|73078.9|73060.8|73048.8|73093.3|73081.3|73055.3|73043.3|1417
1735210800000|2024-12-26 11:00:00|73061.2|73049.2|73028.2|73016.2|73063.5|73051.5|73020.3|73008.6|2648
1735214400000|2024-12-26 12:00:00|73028.3|73016.3|73055.8|73043.8|73080.4|73068.4|73024.8|73016|2745
1735218000000|2024-12-26 13:00:00|73055.7|73043.7|73065.6|73053.6|73071.5|73059.5|73041.7|73029.7|3013
1735221600000|2024-12-26 14:00:00|73066.1|73054.1|73048.7|73036.7|73072.6|73060.6|73040.4|73028.4|3104
1735225200000|2024-12-26 15:00:00|73049.5|73037.5|73089.9|73077.9|73094.9|73082.9|73034.2|73022.2|3602
1735228800000|2024-12-26 16:00:00|73090|73078|73067.4|73055.4|73090.5|73078.5|73060.9|73048.9|3557
1735232400000|2024-12-26 17:00:00|73067.5|73055.5|73057.2|73045.2|73093.8|73081.8|73054.6|73042.6|2505
1735236000000|2024-12-26 18:00:00|73057.3|73045.3|73023.4|73011.4|73057.3|73045.3|73022|73010|2798
1735239600000|2024-12-26 19:00:00|73023.5|73011.5|73035.7|73023.7|73044.4|73032.4|73023.5|73011.5|1543
1735243200000|2024-12-26 20:00:00|73035.8|73023.8|73039.2|73027.2|73049.7|73037.7|73026.1|73017.3|1780
1735246800000|2024-12-26 21:00:00|73039.1|73027.1|73060.5|73003.3|73060.5|73033.2|73030.3|73002.5|1207
1735250400000|2024-12-26 22:00:00|73059.5|73001.8|73063|72998.8|73077.8|73001.8|73039.8|72984|496
1735254000000|2024-12-26 23:00:00|73067.9|72996.3|73033.5|73021.5|73070.8|73028.1|73032.5|72994.1|3530
1735257600000|2024-12-27 00:00:00|73034.6|73022.6|73038|73026|73045.6|73033.6|73020.3|73009.4|2083
1735261200000|2024-12-27 01:00:00|73037.9|73025.9|73066.6|73060.6|73071.8|73062.8|73034.4|73022.4|5120
1735264800000|2024-12-27 02:00:00|73067.2|73061.2|73043.2|73037.2|73078.4|73069.6|73035.6|73029.6|4905
1735268400000|2024-12-27 03:00:00|73043.3|73037.3|72988.9|72976.9|73044.3|73038.3|72969.7|72962.2|4457
1735272000000|2024-12-27 04:00:00|72989.2|72977.2|72986.5|72980.5|73001|72992.6|72976.7|72969.8|3417
1735275600000|2024-12-27 05:00:00|72986.7|72980.7|73040.7|73028.7|73047.2|73041.2|72979|72968.9|4222
1735279200000|2024-12-27 06:00:00|73040.9|73028.9|73031.6|73025.6|73043.1|73034.4|73015.4|73009.1|4366
1735282800000|2024-12-27 07:00:00|73032|73026|73056.4|73044.4|73065.2|73055.4|73019.5|73013.5|4191
1735286400000|2024-12-27 08:00:00|73056.7|73044.7|73079.8|73073.8|73101.4|73095.4|73048|73042|4517
1735290000000|2024-12-27 09:00:00|73080|73074|73072.6|73066.6|73100.9|73089.7|73065.6|73056|2922
1735293600000|2024-12-27 10:00:00|73072.9|73066.9|73057.6|73051.6|73097.6|73090.3|73053.5|73045.7|2978
1735297200000|2024-12-27 11:00:00|73057.7|73051.7|73055.6|73049.6|73086.9|73080.9|73054.7|73047.3|3252
1735300800000|2024-12-27 12:00:00|73055.3|73049.3|73050.4|73044.4|73062.5|73052.7|73031.2|73025.2|3606
1735304400000|2024-12-27 13:00:00|73050.5|73044.5|73050.2|73038.2|73075.9|73066.4|73040.5|73028.5|4658
1735308000000|2024-12-27 14:00:00|73050.4|73038.4|73055.5|73043.5|73083.8|73073.7|73049.6|73037.6|4923
1735311600000|2024-12-27 15:00:00|73055.4|73043.4|72964.6|72958.6|73060.4|73049.5|72962|72954.2|5521
1735315200000|2024-12-27 16:00:00|72964.1|72958.1|72980.9|72974.9|72982.3|72976.3|72950.4|72943.3|4325
1735318800000|2024-12-27 17:00:00|72981|72975|72987.3|72975.3|72997.4|72989.5|72978|72966|3651
1735322400000|2024-12-27 18:00:00|72987.5|72975.5|72995.5|72989.5|73006.8|72997.8|72983.3|72971.3|3227
1735326000000|2024-12-27 19:00:00|72996.1|72990.1|73005.5|72999.5|73020.6|73012.2|72983.6|72974.6|3705
1735329600000|2024-12-27 20:00:00|73005.1|72999.1|73016.8|73004.8|73026.3|73017.2|73005.1|72999.1|3371
1735333200000|2024-12-27 21:00:00|73016.3|73004.3|73016|73004|73017.6|73005.6|73005.4|72993.4|1370
1735506000000|2024-12-29 21:00:00|73066.3|72945.3|73070.6|72944.6|73078.9|73008|73022|72944.5|44
1735509600000|2024-12-29 22:00:00|73051.1|72963.9|73022.6|73008.6|73080.4|73011.8|72990.6|72943.1|1610
1735513200000|2024-12-29 23:00:00|73016.2|73002.2|73031.1|72999.8|73064.5|73016.3|73013.3|72960.3|8313
1735516800000|2024-12-30 00:00:00|73030.2|72998.9|72993.9|72981.9|73039.8|73013|72983.9|72971.9|2339
1735520400000|2024-12-30 01:00:00|72995.3|72983.3|73046.6|73040.6|73046.6|73040.6|72994.7|72982.7|4098
1735524000000|2024-12-30 02:00:00|73046.8|73040.8|73046.2|73040.2|73064.5|73058.5|73035.7|73029.7|3763
1735527600000|2024-12-30 03:00:00|73046.1|73040.1|73071.3|73065.3|73089|73083|73044.7|73037.5|3426
1735531200000|2024-12-30 04:00:00|73071.8|73065.8|73095.3|73089.3|73100.9|73090.8|73067.9|73061.9|3076
1735534800000|2024-12-30 05:00:00|73095.4|73089.4|73097.6|73091.6|73104.2|73095.2|73059|73053|3552
1735538400000|2024-12-30 06:00:00|73097.9|73091.9|73092.9|73086.9|73098|73092|73078.4|73069.1|3617
1735542000000|2024-12-30 07:00:00|73094.5|73088.5|73080|73074|73118.5|73108.5|73068.4|73062.4|3887
1735545600000|2024-12-30 08:00:00|73080.2|73074.2|73128.7|73122.7|73140.7|73129.8|73079.5|73067.8|4300
1735549200000|2024-12-30 09:00:00|73129.1|73123.1|73167|73155|73175.7|73166.1|73128.4|73116.9|4642
1735552800000|2024-12-30 10:00:00|73167.1|73155.1|73141.2|73135.2|73183.4|73171.4|73132.2|73124.4|4017
1735556400000|2024-12-30 11:00:00|73141.3|73135.3|73134.2|73128.2|73146.3|73138.2|73120|73108.3|3542
1735560000000|2024-12-30 12:00:00|73134.4|73128.4|73124.4|73118.4|73144.2|73132.2|73113.1|73103.2|3409
1735563600000|2024-12-30 13:00:00|73124.2|73118.2|73176.7|73170.7|73187.4|73178.1|73114.4|73105.7|5862
1735567200000|2024-12-30 14:00:00|73176.5|73170.5|73136.2|73124.2|73187|73181|73126.7|73117.8|6526
1735570800000|2024-12-30 15:00:00|73136|73124|73192.5|73186.5|73197.4|73191.4|73129.1|73118|6713
1735574400000|2024-12-30 16:00:00|73192.7|73186.7|73166.2|73160.2|73193.5|73187.2|73153.4|73147.4|5236
1735578000000|2024-12-30 17:00:00|73166.5|73160.5|73140.7|73134.7|73168.3|73160.7|73138.4|73132.4|3614
1735581600000|2024-12-30 18:00:00|73140.6|73134.6|73130.1|73124.1|73147.5|73137.9|73123.2|73115.4|3677
1735585200000|2024-12-30 19:00:00|73129.8|73123.8|73151.1|73145.1|73151.5|73145.5|73128.6|73122.6|3860
1735588800000|2024-12-30 20:00:00|73150.8|73144.8|73154.5|73148.5|73156|73149.9|73134.6|73128.6|3457
1735592400000|2024-12-30 21:00:00|73154.3|73148.3|73184.7|73109.5|73184.7|73156.9|73149.8|73109.5|2436
1735596000000|2024-12-30 22:00:00|73184.1|73110.5|73148.9|73117|73208.2|73121.3|73148.1|73092.3|789
1735599600000|2024-12-30 23:00:00|73149.6|73113.4|73139.6|73127.6|73171.5|73132.8|73136.5|73113.4|1266
1735603200000|2024-12-31 00:00:00|73139.5|73127.5|73123.7|73111.7|73150.5|73138.5|73120.3|73110.2|1991
1735606800000|2024-12-31 01:00:00|73123.6|73111.6|73127.1|73115.1|73131.2|73121.9|73055.7|73046.7|5220
1735610400000|2024-12-31 02:00:00|73126.8|73114.8|73101.6|73089.6|73128.6|73116.6|73081|73071.7|3632
1735614000000|2024-12-31 03:00:00|73102.4|73090.4|73173.3|73161.3|73179.7|73167.7|73096.8|73088.8|3547
1735617600000|2024-12-31 04:00:00|73173.2|73161.2|73155.2|73143.2|73177.4|73166.2|73144.2|73135.7|2713
1735621200000|2024-12-31 05:00:00|73152.2|73146.2|73233.2|73221.2|73274.5|73262.5|73151.8|73145.5|3407
1735624800000|2024-12-31 06:00:00|73233|73221|73238.5|73232.5|73244.5|73237.6|73207.3|73200.4|4634
1735628400000|2024-12-31 07:00:00|73238.6|73232.6|73210.2|73204.2|73249|73239.5|73189.8|73181.5|4405
1735632000000|2024-12-31 08:00:00|73213.6|73201.6|73355.9|73343.9|73396.3|73384.3|73211.4|73200.8|5941
1735635600000|2024-12-31 09:00:00|73355.5|73343.5|73391.1|73385.1|73395.5|73385.8|73338.8|73326.8|4484
1735639200000|2024-12-31 10:00:00|73393.4|73381.4|73384.8|73372.8|73704.7|73692.6|73378.5|73366.5|6671
1735642800000|2024-12-31 11:00:00|73384.9|73372.9|73363|73351|73393.4|73381.4|73325.5|73313.5|3888
1735646400000|2024-12-31 12:00:00|73363.4|73351.4|73426.7|73414.7|73437.9|73425.9|73354|73342|4067
1735650000000|2024-12-31 13:00:00|73426.8|73414.8|73379.7|73367.7|73438.8|73426.8|73377|73365|5150
1735653600000|2024-12-31 14:00:00|73379.3|73367.3|73295.2|73283.2|73398.7|73388.5|73287|73275|6002
1735657200000|2024-12-31 15:00:00|73295.6|73283.6|73418.1|73406.1|73425.5|73413.5|73275.2|73263.2|6766
1735660800000|2024-12-31 16:00:00|73419.2|73407.2|73403.7|73391.7|73422.7|73410.7|73373.8|73361.8|6089
1735664400000|2024-12-31 17:00:00|73401.9|73389.9|73353.3|73341.3|73402.7|73390.7|73344.8|73332.8|4743
1735668000000|2024-12-31 18:00:00|73354|73342|73363.3|73351.3|73371.3|73359.3|73349.4|73337.4|4074
1735671600000|2024-12-31 19:00:00|73363.4|73351.4|73377.3|73365.3|73379.8|73367.8|73349.6|73337.6|3489
1735675200000|2024-12-31 20:00:00|73376.9|73364.9|73379.9|73367.9|73383|73371|73356.2|73344.2|2765
1735678800000|2024-12-31 21:00:00|73380.2|73368.2|73430.2|73311.2|73430.5|73368.4|73350.9|73294.6|1216
1735761600000|2025-01-01 20:00:00|73415.6|73298.4|73415.6|73298.4|73415.6|73298.4|73415.6|73298.4|1
1735765200000|2025-01-01 21:00:00|73413|73287|73420.5|73294.5|73420.5|73294.5|73409.9|73283.9|23
1735768800000|2025-01-01 22:00:00|73418|73297|73390.1|73279.9|73419.7|73300.7|73382.1|73275|877
1735772400000|2025-01-01 23:00:00|73387.2|73284.3|73349.4|73312|73392|73351.8|73336.2|73273.1|3225
1735776000000|2025-01-02 00:00:00|73347.4|73313.9|73304.6|73292.6|73375.6|73363.6|73283.5|73271.5|3166
1735779600000|2025-01-02 01:00:00|73304.3|73292.3|73201.7|73195.7|73341|73329|73169|73160.2|6558
1735783200000|2025-01-02 02:00:00|73201.6|73195.6|73186|73180|73219.3|73213.3|73165.5|73159.5|5249
1735786800000|2025-01-02 03:00:00|73184.6|73178.6|73173.3|73167.3|73196.3|73187.5|73164.6|73155.6|2784
1735790400000|2025-01-02 04:00:00|73173.2|73167.2|73180|73168|73190.6|73184.6|73170.1|73164.1|2264
1735794000000|2025-01-02 05:00:00|73179.9|73167.9|73188.3|73176.3|73196.3|73187.5|73170.9|73161.7|3087
1735797600000|2025-01-02 06:00:00|73188.4|73176.4|73203.9|73197.9|73238.5|73229.6|73174.2|73168.2|4349
1735801200000|2025-01-02 07:00:00|73203|73197|73231.6|73219.6|73256.6|73249.7|73197|73189.6|4069
1735804800000|2025-01-02 08:00:00|73232|73220|73259.8|73253.8|73286.4|73278.2|73229.5|73217.5|5188
1735808400000|2025-01-02 09:00:00|73259.9|73253.9|73273.2|73267.2|73285.8|73274.5|73245.9|73239.9|4657
1735812000000|2025-01-02 10:00:00|73273.1|73267.1|73351.6|73339.6|73357.4|73345.9|73254|73242|4253
1735815600000|2025-01-02 11:00:00|73351.3|73339.3|73365.7|73359.7|73392.5|73384.2|73332.3|73324.3|4082
1735819200000|2025-01-02 12:00:00|73366|73360|73355.6|73349.6|73373.9|73367.9|73338.8|73332.8|3826
1735822800000|2025-01-02 13:00:00|73355.5|73349.5|73344.6|73332.6|73403.8|73391.8|73328.8|73320.4|6440
1735826400000|2025-01-02 14:00:00|73344.3|73332.3|73377.9|73371.9|73391.7|73382|73330.3|73318.5|5718
1735830000000|2025-01-02 15:00:00|73380.6|73374.6|73391.2|73385.2|73400.6|73388.6|73342.7|73336.7|6469
1735833600000|2025-01-02 16:00:00|73391|73385|73427.8|73421.8|73451.5|73442.1|73374.4|73367.7|6650
1735837200000|2025-01-02 17:00:00|73431.8|73419.8|73435.7|73429.7|73445|73438.6|73415.4|73403.4|4112
1735840800000|2025-01-02 18:00:00|73435.9|73429.9|73440.3|73428.3|73451.3|73443.9|73433.5|73425.9|2707
1735844400000|2025-01-02 19:00:00|73440.1|73428.1|73426.4|73420.4|73451.3|73441.1|73425.6|73419.6|2369
1735848000000|2025-01-02 20:00:00|73426.3|73420.3|73413.7|73407.7|73426.3|73420.3|73396.7|73390.7|2574
1735851600000|2025-01-02 21:00:00|73415.4|73409.4|73409.4|73397.4|73423.2|73411.2|73405.8|73393.8|1340
1735855200000|2025-01-02 22:00:00|73409.3|73397.3|73424.2|73386.9|73438.6|73397.3|73406.4|73376.6|1648
1735858800000|2025-01-02 23:00:00|73421.6|73388.7|73411.5|73399.5|73426.1|73402.1|73406.6|73384.8|2202
1735862400000|2025-01-03 00:00:00|73410.8|73398.8|73345|73333|73412|73400|73344.6|73332.6|2582
1735866000000|2025-01-03 01:00:00|73344.9|73332.9|73274.4|73262.4|73361.1|73349.1|73260.1|73250|4792
1735869600000|2025-01-03 02:00:00|73274.5|73262.5|73305|73299|73307.8|73300.8|73246.8|73240.8|4545
1735873200000|2025-01-03 03:00:00|73305.4|73299.4|73326.4|73320.4|73328.4|73322.4|73271.9|73265.9|3891
1735876800000|2025-01-03 04:00:00|73326.5|73320.5|73346.1|73340.1|73365.8|73357.5|73325.7|73319.7|3196
1735880400000|2025-01-03 05:00:00|73346.2|73340.2|73362.2|73356.2|73369.1|73362.7|73320|73311.5|4355
1735884000000|2025-01-03 06:00:00|73362.5|73356.5|73318.8|73312.8|73364.2|73358.2|73316.2|73310.2|3769
1735887600000|2025-01-03 07:00:00|73318.7|73312.7|73487.5|73475.5|73585|73573|73291.6|73284.5|7660
1735891200000|2025-01-03 08:00:00|73486.2|73474.2|73587.9|73581.9|73610.1|73598.1|73481.4|73472.1|6669
1735894800000|2025-01-03 09:00:00|73588.1|73582.1|73534.5|73522.5|73590.4|73582.1|73478.5|73466.5|5083
1735898400000|2025-01-03 10:00:00|73534.4|73522.4|73570.1|73564.1|73584.4|73577.4|73504.4|73495.2|3323
1735902000000|2025-01-03 11:00:00|73570.2|73564.2|73522|73516|73570.2|73564.2|73509.9|73497.9|2984
1735905600000|2025-01-03 12:00:00|73521.8|73515.8|73534.2|73528.2|73538|73530.8|73485.8|73477.7|3745
1735909200000|2025-01-03 13:00:00|73534.5|73528.5|73568.6|73562.6|73594|73586|73516.5|73510.5|4325
1735912800000|2025-01-03 14:00:00|73568.8|73562.8|73612.7|73565.1|73612.7|73598.4|73568.7|73562.7|3883
1735916400000|2025-01-03 15:00:00|73619|73576.7|73602.3|73596.3|73637.3|73623.8|73561.8|73553.2|6336
1735920000000|2025-01-03 16:00:00|73602.2|73596.2|73611|73605|73627.6|73618.1|73578.2|73569.6|4861
1735923600000|2025-01-03 17:00:00|73611.1|73605.1|73604.6|73592.6|73619.8|73610.5|73578.1|73566.1|3357
1735927200000|2025-01-03 18:00:00|73604.3|73592.3|73596.8|73590.8|73616.3|73604.3|73583.9|73575.9|2368
1735930800000|2025-01-03 19:00:00|73596.7|73590.7|73614.9|73608.9|73619.4|73611.3|73586.1|73577.7|2191
1735934400000|2025-01-03 20:00:00|73615.1|73609.1|73616.8|73604.8|73623.7|73614.2|73600.9|73591.8|2371
1735938000000|2025-01-03 21:00:00|73616.1|73604.1|73633.3|73528.9|73633.7|73612.7|73578.5|73494.9|3464
1736110800000|2025-01-05 21:00:00|73636|73534|73618.3|73492.3|73663|73592.5|73606.5|73492.3|281
1736114400000|2025-01-05 22:00:00|73617.1|73491.1|73654.7|73552.9|73661|73555.3|73616|73491.1|847
1736118000000|2025-01-05 23:00:00|73654.8|73553.2|73614.2|73602.2|73670.4|73614.4|73601.6|73539.8|3507
1736121600000|2025-01-06 00:00:00|73614.3|73602.3|73587.1|73575.1|73653|73641|73569.1|73557.1|3771
1736125200000|2025-01-06 01:00:00|73586.6|73574.6|73517.3|73511.3|73591.5|73580.4|73468.9|73456.9|6759
1736128800000|2025-01-06 02:00:00|73517.5|73511.5|73534.5|73528.5|73546.7|73537.9|73476.8|73470.8|4948
1736132400000|2025-01-06 03:00:00|73534.6|73528.6|73562.4|73556.4|73580.6|73571.8|73522.9|73516.9|3642
1736136000000|2025-01-06 04:00:00|73562.7|73556.7|73582.5|73576.5|73584|73578|73558.7|73552.7|1729
1736139600000|2025-01-06 05:00:00|73582.4|73576.4|73576.5|73564.5|73599.5|73591.2|73564|73556|3519
1736143200000|2025-01-06 06:00:00|73576.9|73564.9|73546.8|73540.8|73581.2|73569.2|73538.3|73532.3|3534
1736146800000|2025-01-06 07:00:00|73547.1|73541.1|73550|73544|73582.9|73576.9|73529.5|73522.9|3983
1736150400000|2025-01-06 08:00:00|73549.9|73543.9|73520.8|73514.8|73577.4|73571.4|73505.1|73494|5114
1736154000000|2025-01-06 09:00:00|73521.2|73515.2|73438|73432|73533.2|73524.8|73433.1|73424.9|4936
1736157600000|2025-01-06 10:00:00|73437.1|73431.1|73532.6|73526.6|73536.2|73528|73435.4|73429.4|4786
1736161200000|2025-01-06 11:00:00|73532.7|73526.7|73302|73290|73537.2|73529.6|73247.2|73235.2|9485
1736164800000|2025-01-06 12:00:00|73302.5|73290.5|73237.6|73225.6|73350|73338|73232.4|73220.4|6958
1736168400000|2025-01-06 13:00:00|73237.3|73225.3|73220|73208|73262.4|73250.4|73138.3|73126.3|7700
1736172000000|2025-01-06 14:00:00|73219.6|73207.6|73314.5|73302.5|73484.8|73439.1|73169.5|73157.5|8618
1736175600000|2025-01-06 15:00:00|73314.6|73302.6|73533.1|73527.1|73549.9|73537.9|73303|73291|7620
1736179200000|2025-01-06 16:00:00|73532.9|73526.9|73490.7|73484.7|73535.9|73526.9|73473.3|73461.4|5190
1736182800000|2025-01-06 17:00:00|73488.8|73482.8|73486.9|73474.9|73510|73504|73477.6|73471.6|2963
1736186400000|2025-01-06 18:00:00|73486.7|73474.7|73496.5|73490.5|73505|73496.2|73478.1|73471.4|3670
1736190000000|2025-01-06 19:00:00|73496.7|73490.7|73485.6|73479.6|73500.3|73494.3|73475.6|73469.6|2410
1736193600000|2025-01-06 20:00:00|73485.5|73479.5|73479.2|73473.2|73494.7|73486.5|73464.5|73455.5|2797
1736197200000|2025-01-06 21:00:00|73479.4|73473.4|73485.1|73436.7|73485.1|73473.4|73457.9|73436.7|1954
1736200800000|2025-01-06 22:00:00|73487.5|73436.4|73494.2|73441.6|73523.3|73444.5|73487.5|73423.8|1020
1736204400000|2025-01-06 23:00:00|73494.8|73440.2|73476.2|73464.2|73508.5|73475.6|73467.2|73419.1|2301
1736208000000|2025-01-07 00:00:00|73476.3|73464.3|73459.9|73447.9|73508.8|73496.8|73437.9|73425.9|3484
1736211600000|2025-01-07 01:00:00|73460|73448|73426.6|73420.6|73491.9|73479.9|73383.8|73371.8|6678
1736215200000|2025-01-07 02:00:00|73427.4|73421.4|73451.6|73439.6|73472.2|73466.2|73407.1|73396.7|5270
1736218800000|2025-01-07 03:00:00|73451.7|73439.7|73415|73409|73462.1|73453.9|73411.2|73402.6|3962
1736222400000|2025-01-07 04:00:00|73415.1|73409.1|73394.9|73388.9|73424.4|73418.4|73381.3|73372.8|3048
1736226000000|2025-01-07 05:00:00|73395|73389|73367.3|73361.3|73415.6|73409.6|73353.3|73344.9|4752
1736229600000|2025-01-07 06:00:00|73367.1|73361.1|73412.3|73406.3|73426.1|73420.1|73331.4|73319.9|4860
1736233200000|2025-01-07 07:00:00|73412.1|73406.1|73374.2|73368.2|73418.4|73410.6|73354|73342|5135
1736236800000|2025-01-07 08:00:00|73373.1|73367.1|73328.2|73322.2|73399.8|73387.8|73323.8|73314|5715
1736240400000|2025-01-07 09:00:00|73328.7|73322.7|73337.2|73331.2|73355.8|73348.6|73311.1|73304.4|4097
1736244000000|2025-01-07 10:00:00|73337|73331|73328.7|73322.7|73373.8|73366.6|73316.6|73308.4|4177
1736247600000|2025-01-07 11:00:00|73331.5|73319.5|73379.2|73373.2|73395.1|73384.1|73326.6|73315.3|3481
1736251200000|2025-01-07 12:00:00|73379.3|73373.3|73390|73384|73406.2|73400.2|73368.6|73361.7|4151
1736254800000|2025-01-07 13:00:00|73390.2|73384.2|73356.1|73350.1|73397.2|73390|73351.9|73339.9|5179
1736258400000|2025-01-07 14:00:00|73355.9|73349.9|73392.2|73326.2|73392.2|73369.8|73342|73326.2|4826
1736262000000|2025-01-07 15:00:00|73392.3|73325.9|73406.3|73400.3|73463.3|73451.3|73374.9|73319.5|8469
1736265600000|2025-01-07 16:00:00|73406.1|73400.1|73395.3|73389.3|73417.2|73410.1|73365.3|73353.3|6690
1736269200000|2025-01-07 17:00:00|73395.2|73389.2|73377.3|73365.3|73402.9|73393.6|73352.3|73343|5338
1736272800000|2025-01-07 18:00:00|73377|73365|73402.1|73396.1|73406|73398.4|73364.4|73358.4|4164
1736276400000|2025-01-07 19:00:00|73401.9|73395.9|73403.8|73397.8|73414.4|73408.4|73399.1|73393.1|2971
1736280000000|2025-01-07 20:00:00|73403.7|73397.7|73414.9|73408.9|73420|73411.6|73400.8|73390.2|2667
1736283600000|2025-01-07 21:00:00|73414.8|73408.8|73439|73371.8|73439|73413|73407.8|73371.8|2638
1736287200000|2025-01-07 22:00:00|73437.4|73368.6|73425.5|73385.4|73453.8|73385.6|73424.7|73344.3|977
1736290800000|2025-01-07 23:00:00|73425.9|73384.5|73430.3|73418.3|73432.4|73418.3|73402.9|73373.6|1782
1736294400000|2025-01-08 00:00:00|73430.8|73418.8|73454.6|73442.6|73464.9|73452.9|73412|73400|2904
1736298000000|2025-01-08 01:00:00|73451.3|73445.3|73476.8|73470.8|73495.9|73489.9|73425.4|73414.5|5155
1736301600000|2025-01-08 02:00:00|73476.5|73470.5|73457.1|73445.1|73480.9|73474.9|73437.1|73426.4|4325
1736305200000|2025-01-08 03:00:00|73457.6|73445.6|73476.7|73470.7|73490.3|73483.7|73446.9|73437.7|2937
1736308800000|2025-01-08 04:00:00|73476.8|73470.8|73459.5|73453.5|73479.3|73473.3|73459.4|73449.5|1857
1736312400000|2025-01-08 05:00:00|73459.4|73453.4|73478.1|73472.1|73480.9|73474.9|73440.1|73432.6|3171
1736316000000|2025-01-08 06:00:00|73477.6|73471.6|73473.5|73461.5|73479.6|73473.6|73446.3|73435.9|3709
1736319600000|2025-01-08 07:00:00|73473.7|73461.7|73494|73488|73499.6|73490.7|73459.7|73453.3|4021
1736323200000|2025-01-08 08:00:00|73493.8|73487.8|73523.5|73517.5|73543.4|73534.6|73484.4|73476.2|5440
1736326800000|2025-01-08 09:00:00|73526.3|73514.3|73522.3|73516.3|73526.4|73518.7|73485.9|73479.9|4206
1736330400000|2025-01-08 10:00:00|73521.6|73515.6|73536.9|73524.9|73562.5|73553.9|73521.4|73515.4|4139
1736334000000|2025-01-08 11:00:00|73537|73525|73555.6|73549.6|73621|73611.5|73536.5|73524.5|6098
1736337600000|2025-01-08 12:00:00|73555.7|73549.7|73590.7|73578.7|73611.5|73604.3|73549.7|73540.8|6113
1736341200000|2025-01-08 13:00:00|73591.2|73579.2|73556.1|73550.1|73603.9|73592.4|73551.8|73544.7|6593
1736344800000|2025-01-08 14:00:00|73555.9|73549.9|73597.7|73585.7|73616.7|73610.7|73540.4|73531|5544
1736348400000|2025-01-08 15:00:00|73597.4|73585.4|73531.8|73525.8|73597.4|73585.4|73528.5|73518.9|6260
1736352000000|2025-01-08 16:00:00|73531.7|73525.7|73520.4|73514.4|73546.9|73537.4|73518.2|73512|3855
1736355600000|2025-01-08 17:00:00|73520.2|73514.2|73540.5|73534.5|73572.8|73561.8|73518.7|73509.8|3578
1736359200000|2025-01-08 18:00:00|73540.4|73534.4|73546.6|73515.6|73551.1|73540.2|73525.4|73514.8|3601
1736362800000|2025-01-08 19:00:00|73546.8|73515.7|73550.3|73544.3|73554.2|73544.9|73518|73512|3316
1736366400000|2025-01-08 20:00:00|73550.2|73544.2|73536.7|73524.7|73551.9|73544.2|73530|73520.2|2347
1736370000000|2025-01-08 21:00:00|73536.6|73524.6|73582.8|73495.2|73582.8|73533.1|73529.3|73495.2|1887
1736373600000|2025-01-08 22:00:00|73583.3|73494.7|73562.7|73516.1|73599.1|73536.4|73555.1|73484.8|2075
1736377200000|2025-01-08 23:00:00|73567.9|73512.7|73565.3|73553.3|73602.6|73555.2|73544.7|73502.8|3499
1736380800000|2025-01-09 00:00:00|73565.2|73553.2|73553.9|73541.9|73580.6|73568.6|73542.6|73530.6|2727
1736384400000|2025-01-09 01:00:00|73553.8|73541.8|73476.2|73470.2|73557|73545|73459|73453|5034
1736388000000|2025-01-09 02:00:00|73476.5|73470.5|73482.9|73470.9|73497.8|73488.4|73440.6|73431.2|4006
1736391600000|2025-01-09 03:00:00|73482.7|73470.7|73481.8|73475.8|73493.7|73485.2|73449.4|73441.4|3112
1736395200000|2025-01-09 04:00:00|73482.4|73476.4|73487.8|73481.8|73490.2|73484.2|73477.1|73468.2|2473
1736398800000|2025-01-09 05:00:00|73487.9|73481.9|73509.2|73503.2|73515.7|73509.7|73487.6|73479.4|3359
1736402400000|2025-01-09 06:00:00|73509.3|73503.3|73510.4|73504.4|73541.9|73535.9|73499.5|73491.8|4762
1736406000000|2025-01-09 07:00:00|73509|73503|73555.1|73549.1|73559.9|73550.9|73506.8|73498.1|4930
1736409600000|2025-01-09 08:00:00|73554.5|73548.5|73565.2|73559.2|73585.7|73579.7|73547.8|73541.8|4820
1736413200000|2025-01-09 09:00:00|73565.1|73559.1|73571.6|73565.6|73572|73565.6|73532.4|73524.5|3922
1736416800000|2025-01-09 10:00:00|73571.7|73565.7|73543|73537|73581.8|73575.8|73537.3|73531.3|3995
1736420400000|2025-01-09 11:00:00|73542.3|73536.3|73573.3|73567.3|73580.7|73574.5|73540.1|73534.1|3944
1736424000000|2025-01-09 12:00:00|73573.2|73567.2|73583.4|73577.4|73588.1|73579.2|73549.6|73538.5|3906
1736427600000|2025-01-09 13:00:00|73583.7|73577.7|73559.7|73547.7|73595.9|73586|73540.1|73534.1|4556
1736431200000|2025-01-09 14:00:00|73559.8|73547.8|73556.4|73544.4|73567.6|73555.6|73530.4|73524.4|4113
1736434800000|2025-01-09 15:00:00|73556.1|73544.1|73578.5|73572.5|73586.6|73580.6|73537.4|73531.4|4670
1736438400000|2025-01-09 16:00:00|73578.7|73572.7|73571|73565|73589.6|73582.7|73564.7|73558.7|3438
1736442000000|2025-01-09 17:00:00|73571.1|73565.1|73572.8|73566.8|73589.3|73583.3|73566|73560|2477
1736445600000|2025-01-09 18:00:00|73572.7|73566.7|73569|73563|73576.5|73570.5|73565.3|73559.3|2033
1736449200000|2025-01-09 19:00:00|73568.6|73562.6|73567.1|73561.1|73572.1|73566.1|73560.4|73551.7|1441
1736452800000|2025-01-09 20:00:00|73566.5|73560.5|73564.7|73558.7|73568.6|73561.5|73556.1|73547.9|1415
1736456400000|2025-01-09 21:00:00|73564.6|73558.6|73601.4|73523.2|73601.4|73559.9|73558.6|73523.2|1985
1736460000000|2025-01-09 22:00:00|73611.4|73525.7|73595.8|73529.6|73617.2|73536.3|73578.7|73501.1|1081
1736463600000|2025-01-09 23:00:00|73593.3|73532.5|73577.3|73565.3|73597.9|73569.6|73568.1|73525.2|3065
1736467200000|2025-01-10 00:00:00|73577.1|73565.1|73511.7|73499.7|73579.7|73567.2|73507.2|73495.2|2916
1736470800000|2025-01-10 01:00:00|73512.3|73500.3|73502.2|73496.2|73514.5|73505.6|73459.9|73450|5790
1736474400000|2025-01-10 02:00:00|73502.1|73496.1|73499.1|73493.1|73515|73506.9|73472.9|73464.8|4702
1736478000000|2025-01-10 03:00:00|73499.3|73493.3|73498.8|73492.8|73510.6|73504.6|73486.3|73475.6|2890
1736481600000|2025-01-10 04:00:00|73498.7|73492.7|73510.2|73504.2|73527.1|73521.1|73494.9|73488.9|2960
1736485200000|2025-01-10 05:00:00|73510.1|73504.1|73551.1|73545.1|73553.6|73546.6|73508.7|73502.7|3577
1736488800000|2025-01-10 06:00:00|73551.3|73545.3|73533.7|73527.7|73566.4|73560.4|73528.7|73522.7|4493
1736492400000|2025-01-10 07:00:00|73534.1|73528.1|73530.5|73524.5|73540|73534|73514.6|73508.6|4939
1736496000000|2025-01-10 08:00:00|73530.6|73524.6|73508.1|73502.1|73558.2|73551.7|73505.6|73496.5|4624
1736499600000|2025-01-10 09:00:00|73507.9|73501.9|73521|73515|73525.5|73516.7|73479.7|73467.8|4173
1736503200000|2025-01-10 10:00:00|73520.1|73514.1|73489.7|73483.7|73520.4|73514.4|73479.2|73469.6|4115
1736506800000|2025-01-10 11:00:00|73489.6|73483.6|73473.6|73467.6|73499.3|73490.7|73445.1|73434.9|3876
1736510400000|2025-01-10 12:00:00|73473.5|73467.5|73439.9|73433.9|73478.2|73472.2|73426.5|73414.5|4162
1736514000000|2025-01-10 13:00:00|73440|73434|73582.9|73576.9|73644.3|73632.3|73424.4|73382.7|8770
1736517600000|2025-01-10 14:00:00|73586.4|73574.4|73584.7|73572.7|73616.5|73610.5|73539.6|73532.3|9394
1736521200000|2025-01-10 15:00:00|73586.9|73574.9|73573.7|73567.7|73613.3|73606.7|73511.8|73501.2|8992
1736524800000|2025-01-10 16:00:00|73574.1|73568.1|73604.4|73598.4|73629.6|73622.2|73569.6|73563.6|6465
1736528400000|2025-01-10 17:00:00|73604.6|73598.6|73628.1|73622.1|73628.9|73622.9|73599.9|73593.9|4476
1736532000000|2025-01-10 18:00:00|73628.4|73622.4|73631.6|73625.6|73646.7|73640.7|73621.7|73612.6|4442
1736535600000|2025-01-10 19:00:00|73631.5|73625.5|73633.7|73627.7|73643.4|73636.5|73621.7|73615.7|3947
1736539200000|2025-01-10 20:00:00|73633.8|73627.8|73629.6|73617.6|73648.6|73642.6|73623|73613.2|3666
1736542800000|2025-01-10 21:00:00|73629.5|73617.5|73641.3|73629.3|73674.2|73635.9|73625.3|73598.3|4383
1736715600000|2025-01-12 21:00:00|73675|73563.7|73662|73577|73683|73612.5|73625.8|73556.5|55
1736719200000|2025-01-12 22:00:00|73674.7|73564.3|73655.8|73580.2|73678.9|73613.2|73622.9|73558.1|388
1736722800000|2025-01-12 23:00:00|73655.9|73579.8|73621.5|73609.5|73658.6|73617.4|73612|73576.3|2308
1736726400000|2025-01-13 00:00:00|73621.6|73609.6|73602.3|73590.3|73638.2|73626.2|73590.8|73578.8|2795
1736730000000|2025-01-13 01:00:00|73602.2|73590.2|73530.2|73518.2|73604.2|73592.2|73527.2|73515.2|6447
1736733600000|2025-01-13 02:00:00|73530.3|73518.3|73548.5|73536.5|73557.7|73545.7|73513.4|73502.1|4639
1736737200000|2025-01-13 03:00:00|73548.3|73536.3|73582.4|73570.4|73587.6|73577.2|73537.2|73531.2|3484
1736740800000|2025-01-13 04:00:00|73583.3|73571.3|73579.5|73573.5|73596.9|73590.9|73573.4|73565.7|2813
1736744400000|2025-01-13 05:00:00|73579|73573|73541|73535|73588.9|73581.5|73531.2|73525.2|3989
1736748000000|2025-01-13 06:00:00|73541.4|73535.4|73524.1|73518.1|73550.6|73543.1|73514.2|73506.7|4026
1736751600000|2025-01-13 07:00:00|73524.4|73518.4|73529.3|73523.3|73553|73543.5|73512.2|73506.2|4032
1736755200000|2025-01-13 08:00:00|73529.1|73523.1|73539.4|73533.4|73560|73554|73525.1|73517.1|4622
1736758800000|2025-01-13 09:00:00|73539.7|73533.7|73581.4|73575.4|73596.9|73587.5|73532.2|73521.2|4891
1736762400000|2025-01-13 10:00:00|73581.2|73575.2|73591.6|73579.6|73592.6|73584.1|73557.2|73545.9|4224
1736766000000|2025-01-13 11:00:00|73591.7|73579.7|73584.8|73578.8|73600.1|73591.6|73569.2|73563.2|3527
1736769600000|2025-01-13 12:00:00|73584.7|73578.7|73563.6|73551.6|73592.7|73586.7|73557.8|73547.3|3819
1736773200000|2025-01-13 13:00:00|73562.8|73550.8|73535.6|73529.6|73571.4|73562.8|73518.6|73512.6|4147
1736776800000|2025-01-13 14:00:00|73535.7|73529.7|73552.2|73546.2|73562.8|73556.8|73529.1|73523.1|4422
1736780400000|2025-01-13 15:00:00|73552.4|73546.4|73534.1|73528.1|73558.8|73552.8|73527.5|73518.7|4920
1736784000000|2025-01-13 16:00:00|73533.9|73527.9|73523.1|73517.1|73543.8|73533.6|73507.3|73498|3556
1736787600000|2025-01-13 17:00:00|73523.2|73517.2|73517.4|73511.4|73536.4|73530.4|73515|73509|3100
1736791200000|2025-01-13 18:00:00|73517.3|73511.3|73528.9|73522.9|73534.9|73525|73513.5|73507.5|2478
1736794800000|2025-01-13 19:00:00|73529|73523|73541.6|73535.6|73542|73536|73520.8|73512.1|2825
1736798400000|2025-01-13 20:00:00|73542.3|73536.3|73515.3|73509.3|73542.8|73536.8|73514.4|73506.9|4638
1736802000000|2025-01-13 21:00:00|73515.1|73509.1|73501.9|73449.7|73519.4|73510.3|73489.2|73446.6|3027
1736805600000|2025-01-13 22:00:00|73501.2|73446.7|73457.7|73370.3|73525|73454.9|73436.6|73322|2127
1736809200000|2025-01-13 23:00:00|73457.8|73370.1|73396.4|73384.4|73462.5|73413.2|73348.6|73333.6|3053
1736812800000|2025-01-14 00:00:00|73396.5|73384.5|73461.3|73449.3|73461.9|73449.9|73393.4|73381.4|3789
1736816400000|2025-01-14 01:00:00|73461.2|73449.2|73410.2|73404.2|73497.8|73486.2|73397.4|73388.3|5859
1736820000000|2025-01-14 02:00:00|73410.4|73404.4|73442.4|73430.4|73471.8|73465.8|73403.5|73397.5|4653
1736823600000|2025-01-14 03:00:00|73442.3|73430.3|73465.5|73459.5|73468.3|73459.6|73429.8|73418.8|3367
1736827200000|2025-01-14 04:00:00|73465.6|73459.6|73491.3|73485.3|73491.3|73485.3|73463.7|73457.7|2306
1736830800000|2025-01-14 05:00:00|73491.4|73485.4|73471.7|73465.7|73503.7|73495.5|73467.2|73461.2|4176
1736834400000|2025-01-14 06:00:00|73471.6|73465.6|73475.3|73469.3|73488|73481|73467|73460.5|4521
1736838000000|2025-01-14 07:00:00|73475.6|73469.6|73482.6|73476.6|73530.4|73524.4|73435|73423|5694
1736841600000|2025-01-14 08:00:00|73482.2|73476.2|73485.8|73479.8|73492.3|73484.7|73449|73443|5627
1736845200000|2025-01-14 09:00:00|73485.6|73479.6|73483.3|73477.3|73502.4|73493.6|73461|73455|4298
1736848800000|2025-01-14 10:00:00|73483.6|73477.6|73472.4|73466.4|73484.4|73478.4|73433.1|73427.1|3553
1736852400000|2025-01-14 11:00:00|73472.8|73466.8|73483.9|73477.9|73488.1|73478.9|73464.4|73456.3|3110
1736856000000|2025-01-14 12:00:00|73483.8|73477.8|73491.1|73485.1|73507.3|73501.3|73474.2|73465.5|3990
1736859600000|2025-01-14 13:00:00|73490.6|73484.6|73486.5|73480.5|73519.4|73509.6|73430.1|73411.7|7200
1736863200000|2025-01-14 14:00:00|73486.4|73480.4|73487|73481|73519.8|73511.2|73469.6|73463.6|6842
1736866800000|2025-01-14 15:00:00|73487.3|73481.3|73453.9|73447.9|73487.5|73481.5|73444.2|73438.2|5929
1736870400000|2025-01-14 16:00:00|73453.8|73447.8|73473.9|73467.9|73478.6|73472.6|73430.3|73422.3|5488
1736874000000|2025-01-14 17:00:00|73474|73468|73483.1|73477.1|73505.4|73497.4|73473.8|73467.8|3713
1736877600000|2025-01-14 18:00:00|73483.2|73477.2|73473.2|73467.2|73487|73479.3|73453.3|73444.2|3390
1736881200000|2025-01-14 19:00:00|73476|73464|73458.8|73452.8|73483.9|73476.1|73448|73438.3|3408
1736884800000|2025-01-14 20:00:00|73458.7|73452.7|73462.3|73456.3|73466.6|73456.9|73444|73436.3|3758
1736888400000|2025-01-14 21:00:00|73461.2|73449.2|73462.1|73416.4|73466.6|73452.8|73450.3|73416.4|2069
1736892000000|2025-01-14 22:00:00|73463.9|73417.4|73466|73432.2|73476.9|73441.7|73452.9|73404.8|649
1736895600000|2025-01-14 23:00:00|73463.8|73432.3|73471.1|73459.1|73474.5|73462.5|73432.9|73410.2|2651
1736899200000|2025-01-15 00:00:00|73471|73459|73467.4|73455.4|73479.2|73468.1|73458.6|73446.6|3168
1736902800000|2025-01-15 01:00:00|73467.5|73455.5|73483.4|73477.4|73488.5|73482.5|73442.8|73430.8|4581
1736906400000|2025-01-15 02:00:00|73483.5|73477.5|73483.3|73477.3|73497.7|73491.7|73473.6|73467.6|4306
1736910000000|2025-01-15 03:00:00|73483.4|73477.4|73479.4|73473.4|73494.3|73486|73470.7|73463.9|3297
1736913600000|2025-01-15 04:00:00|73479.6|73473.6|73476.1|73470.1|73493.1|73483.6|73474.4|73468.4|2416
1736917200000|2025-01-15 05:00:00|73475.9|73469.9|73475.5|73469.5|73483.3|73477.3|73461.3|73452.3|3883
1736920800000|2025-01-15 06:00:00|73475.7|73469.7|73463.8|73457.8|73479.3|73473.3|73454.2|73446.7|4429
1736924400000|2025-01-15 07:00:00|73463.7|73457.7|73461|73455|73483.7|73477.7|73450.8|73444.8|4706
1736928000000|2025-01-15 08:00:00|73461.4|73455.4|73482.4|73476.4|73487|73481|73452.2|73446.2|4195
1736931600000|2025-01-15 09:00:00|73482.3|73476.3|73462|73456|73482.4|73476.4|73457.4|73447.3|3660
1736935200000|2025-01-15 10:00:00|73462.6|73456.6|73470.6|73464.6|73476.8|73467.8|73447.1|73438.2|3592
1736938800000|2025-01-15 11:00:00|73470.5|73464.5|73457.2|73451.2|73473.9|73467.9|73436.7|73430.7|3754
1736942400000|2025-01-15 12:00:00|73457.1|73451.1|73435.2|73429.2|73458.3|73452.3|73409.9|73403.9|4063
1736946000000|2025-01-15 13:00:00|73435|73429|73396.1|73384.1|73495.8|73435.7|73362.2|73325.2|7925
1736949600000|2025-01-15 14:00:00|73395.5|73383.5|73423.6|73411.6|73428.6|73416.6|73375.9|73363.9|7552
1736953200000|2025-01-15 15:00:00|73423.8|73411.8|73449.7|73443.7|73463.1|73457.1|73399.8|73392.8|6577
1736956800000|2025-01-15 16:00:00|73450|73444|73511.4|73505.4|73518.2|73512.2|73449.2|73443.2|6220
1736960400000|2025-01-15 17:00:00|73511.3|73505.3|73501.4|73489.4|73514.3|73505.5|73492.2|73482.8|3594
1736964000000|2025-01-15 18:00:00|73500.7|73488.7|73480.1|73474.1|73503|73491.4|73473.8|73465.1|2941
1736967600000|2025-01-15 19:00:00|73480.8|73474.8|73486.7|73480.7|73497.2|73491.2|73478.9|73472.9|2806
1736971200000|2025-01-15 20:00:00|73486.8|73480.8|73487.1|73481.1|73494.9|73485.9|73483.8|73473.9|2918
1736974800000|2025-01-15 21:00:00|73486.2|73480.2|73523.5|73457.8|73523.5|73497.6|73485.6|73457.8|3923
1736978400000|2025-01-15 22:00:00|73523.7|73456.2|73502.9|73462.4|73527.9|73467.4|73498.7|73429.4|1145
1736982000000|2025-01-15 23:00:00|73503|73462.3|73473.8|73461.8|73509.2|73468|73472.7|73453.6|3039
1736985600000|2025-01-16 00:00:00|73473.7|73461.7|73462.6|73450.6|73494.6|73482.6|73459.7|73447.7|2458
1736989200000|2025-01-16 01:00:00|73462.4|73450.4|73451.7|73445.7|73483.4|73476.2|73433.7|73427.7|6514
1736992800000|2025-01-16 02:00:00|73451.6|73445.6|73489.4|73483.4|73489.6|73483.6|73424.7|73418.7|5632
1736996400000|2025-01-16 03:00:00|73489.8|73483.8|73481.9|73469.9|73510|73504|73472.1|73465.7|3999
1737000000000|2025-01-16 04:00:00|73482|73470|73493.9|73481.9|73497.9|73491.9|73464.1|73458.1|2559
1737003600000|2025-01-16 05:00:00|73493.7|73481.7|73511.9|73505.9|73513.5|73507.5|73493.1|73481.1|4372
1737007200000|2025-01-16 06:00:00|73512.2|73506.2|73481.7|73469.7|73522.6|73516.6|73480.6|73469.7|4976
1737010800000|2025-01-16 07:00:00|73480.6|73468.6|73477.1|73465.1|73492.1|73483|73460.1|73454.1|4129
1737014400000|2025-01-16 08:00:00|73476.7|73464.7|73487.8|73481.8|73507|73500|73460.4|73454.4|4223
1737018000000|2025-01-16 09:00:00|73487.9|73481.9|73509.3|73497.3|73515.2|73509.2|73483.5|73475.1|3791
1737021600000|2025-01-16 10:00:00|73509.4|73497.4|73484.2|73478.2|73512.9|73503.2|73480.7|73472.2|3055
1737025200000|2025-01-16 11:00:00|73483.7|73477.7|73467.4|73461.4|73486.1|73480.1|73458.5|73452.5|2999
1737028800000|2025-01-16 12:00:00|73467.5|73461.5|73503.1|73497.1|73505|73499|73467.3|73461.3|2432
1737032400000|2025-01-16 13:00:00|73491.2|73485.2|73479.1|73473.1|73513.9|73501.9|73465.7|73453.7|4778
1737036000000|2025-01-16 14:00:00|73480.1|73474.1|73487.6|73481.6|73501.9|73495.9|73469.4|73463.4|5661
1737039600000|2025-01-16 15:00:00|73487.8|73481.8|73451.1|73445.1|73498.7|73492.7|73435.7|73429.7|6347
1737043200000|2025-01-16 16:00:00|73451|73445|73480.9|73474.9|73508.4|73502.4|73433.6|73427.6|5720
1737046800000|2025-01-16 17:00:00|73480.9|73474.9|73482.2|73476.2|73489.7|73483.4|73445.7|73436.5|4522
1737050400000|2025-01-16 18:00:00|73482.4|73476.4|73483.7|73477.7|73489.8|73483.8|73465.4|73459.4|3546
1737054000000|2025-01-16 19:00:00|73483.9|73477.9|73478.8|73472.8|73488|73482|73475.4|73469.4|3201
1737057600000|2025-01-16 20:00:00|73478.7|73472.7|73459.6|73453.6|73482.6|73476.6|73454.2|73442.7|2910
1737061200000|2025-01-16 21:00:00|73459.7|73453.7|73494.2|73439|73496.2|73467|73459.1|73430.4|2403
1737064800000|2025-01-16 22:00:00|73491.8|73438|73494|73446.2|73509.3|73465|73472|73426.7|498
1737068400000|2025-01-16 23:00:00|73490.8|73449.1|73477|73465|73497.3|73467.2|73466.3|73437.3|3035
1737072000000|2025-01-17 00:00:00|73477.2|73465.2|73460.9|73448.9|73485.3|73473.3|73453|73441|2791
1737075600000|2025-01-17 01:00:00|73461|73449|73413.2|73401.2|73473.7|73462.2|73393.8|73387.8|4384
1737079200000|2025-01-17 02:00:00|73408.2|73396.2|73426.5|73420.5|73429.4|73423.4|73370.9|73361|4625
1737082800000|2025-01-17 03:00:00|73426.8|73420.8|73407.4|73401.4|73427.7|73421|73399.1|73393.1|2578
1737086400000|2025-01-17 04:00:00|73407.3|73401.3|73431.7|73425.7|73438.7|73432.7|73407.1|73399.9|2595
1737090000000|2025-01-17 05:00:00|73431.5|73425.5|73402.7|73396.7|73449.2|73443.2|73394.1|73388.1|3231
1737093600000|2025-01-17 06:00:00|73406.2|73394.2|73447.6|73441.6|73471.2|73460|73404.1|73393.5|4121
1737097200000|2025-01-17 07:00:00|73447.3|73441.3|73452.5|73446.5|73455.5|73449.5|73432|73426|4057
1737100800000|2025-01-17 08:00:00|73452.3|73446.3|73470.1|73464.1|73482.6|73476.6|73448.7|73440.1|3385
1737104400000|2025-01-17 09:00:00|73470|73464|73502.9|73490.9|73505.6|73499.6|73463.6|73457.6|3316
1737108000000|2025-01-17 10:00:00|73502.8|73490.8|73502.4|73496.4|73511.6|73505.6|73486.1|73480.1|2612
1737111600000|2025-01-17 11:00:00|73502.9|73496.9|73529.5|73517.5|73544.8|73538.8|73491.4|73485.4|3019
1737115200000|2025-01-17 12:00:00|73530.1|73518.1|73568.9|73562.9|73574.1|73568.1|73523.2|73514.8|3995
1737118800000|2025-01-17 13:00:00|73569.1|73563.1|73535.5|73529.5|73572.1|73563.1|73482.8|73470.8|5339
1737122400000|2025-01-17 14:00:00|73535.8|73529.8|73394.8|73388.8|73582.6|73574.7|73371.6|73365.6|6847
1737126000000|2025-01-17 15:00:00|73395.4|73389.4|73382.6|73376.6|73423.7|73417.7|73333|73327|6119
1737129600000|2025-01-17 16:00:00|73382.7|73376.7|73410.2|73404.2|73431.4|73425.4|73370.5|73364.5|4025
1737133200000|2025-01-17 17:00:00|73410.4|73404.4|73454.9|73448.9|73455.6|73449|73398.9|73391.6|3452
1737136800000|2025-01-17 18:00:00|73455.1|73449.1|73449.9|73443.9|73462.9|73456.9|73439.8|73433.8|2915
1737140400000|2025-01-17 19:00:00|73450|73444|73457.3|73451.3|73462.5|73456.5|73444.2|73438.2|2362
1737144000000|2025-01-17 20:00:00|73457.2|73451.2|73457.9|73451.9|73475.8|73469.8|73451.4|73445.4|2215
1737147600000|2025-01-17 21:00:00|73458.1|73452.1|73433.2|73421.2|73474|73454.3|73429.5|73385.6|1913
1737320400000|2025-01-19 21:00:00|73455.1|73334.1|73427.5|73301.5|73455.1|73357.5|73371.1|73301.5|6
1737324000000|2025-01-19 22:00:00|73427.7|73301.7|73396.1|73326.9|73429.4|73348.7|73375.2|73299.6|2543
1737327600000|2025-01-19 23:00:00|73394.2|73324.6|73350.4|73338.4|73400.7|73372.9|73335.9|73306.1|3991
1737331200000|2025-01-20 00:00:00|73359.9|73329.7|73354|73342|73391|73379|73344.7|73329.7|2989
1737334800000|2025-01-20 01:00:00|73354.5|73342.5|73219.2|73213.2|73371.3|73363|73193.2|73187.2|5291
1737338400000|2025-01-20 02:00:00|73219|73213|73251|73245|73278.3|73271|73215.7|73209.7|4569
1737342000000|2025-01-20 03:00:00|73250.8|73244.8|73241.2|73235.2|73268.3|73259.4|73219.2|73213.2|3227
1737345600000|2025-01-20 04:00:00|73241.2|73235.2|73253.9|73247.9|73257.8|73251.8|73238|73230.6|2076
1737349200000|2025-01-20 05:00:00|73253.7|73247.7|73226.4|73220.4|73258.7|73252.7|73199.6|73193.6|3564
1737352800000|2025-01-20 06:00:00|73226.4|73220.4|73245.8|73239.8|73263.9|73257.9|73225.4|73216.5|4138
1737356400000|2025-01-20 07:00:00|73245.7|73239.7|73269.5|73263.5|73293.7|73287.7|73244.7|73238.7|3743
1737360000000|2025-01-20 08:00:00|73268.8|73262.8|73246.1|73240.1|73283.9|73277.9|73246.1|73240.1|3519
1737363600000|2025-01-20 09:00:00|73246.2|73240.2|73239.7|73233.7|73270.5|73264.5|73230.4|73224.4|3551
1737367200000|2025-01-20 10:00:00|73239.3|73233.3|73227.8|73221.8|73239.3|73233.3|73198|73192|3030
1737370800000|2025-01-20 11:00:00|73227.6|73221.6|73205.6|73199.6|73231.4|73225.4|73197.4|73188.5|2811
1737374400000|2025-01-20 12:00:00|73205.3|73199.3|73183.1|73177.1|73234.4|73228.4|73176.1|73170.1|3526
1737378000000|2025-01-20 13:00:00|73183.5|73177.5|72864.8|72852.8|73223.7|73211.7|72863.3|72851.3|6889
1737381600000|2025-01-20 14:00:00|72861.2|72849.2|72772.3|72760.3|72944.1|72932.1|72639.6|72627.6|7269
1737385200000|2025-01-20 15:00:00|72772.8|72760.8|72757.7|72751.7|72851.6|72839.6|72655|72645.5|6489
1737388800000|2025-01-20 16:00:00|72757.5|72751.5|72736.6|72724.6|72786.9|72780.9|72681.3|72669.3|3787
1737392400000|2025-01-20 17:00:00|72736.7|72724.7|72788|72776|72931.4|72917.6|72719|72694.6|5178
1737396000000|2025-01-20 18:00:00|72786.2|72774.2|72743.5|72731.5|72804.2|72792.2|72743.2|72731.2|2434
1737399600000|2025-01-20 19:00:00|72743.6|72731.6|72689.2|72655|72782.6|72770.6|72674.8|72652.9|3167
1737403200000|2025-01-20 20:00:00|72689|72655.5|72666.2|72630|72705.5|72669.1|72611.5|72599.5|2864
1737406800000|2025-01-20 21:00:00|72666.8|72630.8|72680.3|72582.6|72689.8|72640.1|72612.2|72561.8|3090
1737410400000|2025-01-20 22:00:00|72680.2|72582.8|72657.6|72600.4|72688.6|72601.3|72656.8|72572.7|678
1737414000000|2025-01-20 23:00:00|72657.8|72604.5|72629|72617|72677.6|72655.7|72628.1|72594.4|5449
1737417600000|2025-01-21 00:00:00|72628.8|72616.8|72912.6|72900.6|72947.2|72935.2|72530.2|72518.2|5867
1737421200000|2025-01-21 01:00:00|72915.1|72903.1|72871.6|72865.6|72931.7|72919.7|72735.3|72723.3|7174
1737424800000|2025-01-21 02:00:00|72872.3|72866.3|72828.6|72822.6|72879.1|72873.1|72806.4|72794.4|5704
1737428400000|2025-01-21 03:00:00|72829.3|72823.3|72789|72783|72830.6|72824.6|72747.5|72741.4|5357
1737432000000|2025-01-21 04:00:00|72789.2|72783.2|72707.6|72701.6|72789.8|72783.3|72673.7|72667.1|4515
1737435600000|2025-01-21 05:00:00|72707.8|72701.8|72748.7|72742.7|72776.1|72770.1|72704.4|72698.4|4472
1737439200000|2025-01-21 06:00:00|72748.4|72742.4|72849.5|72843.5|72870.7|72864.7|72743.3|72737.3|4910
1737442800000|2025-01-21 07:00:00|72849.6|72843.6|72821.3|72815.3|72865.7|72859.7|72771.9|72761.1|5204
1737446400000|2025-01-21 08:00:00|72821.7|72815.7|72901.7|72895.7|72933.1|72923.8|72821.2|72815.2|5484
1737450000000|2025-01-21 09:00:00|72901.9|72895.9|72883.8|72877.8|72917.6|72911.6|72865.7|72859.7|5131
1737453600000|2025-01-21 10:00:00|72882.7|72876.7|72923.5|72917.5|72938.4|72932.4|72882.7|72876.6|4516
1737457200000|2025-01-21 11:00:00|72923.2|72917.2|72902.4|72896.4|72967.7|72961.7|72879.5|72870.7|4109
1737460800000|2025-01-21 12:00:00|72902.2|72896.2|72867.6|72861.6|72920.7|72914.7|72861|72855|4781
1737464400000|2025-01-21 13:00:00|72867.5|72861.5|72843|72837|72892.1|72886.1|72833|72827|5360
1737468000000|2025-01-21 14:00:00|72842.7|72836.7|72771.6|72765.6|72853.9|72847.9|72750|72740.8|5737
1737471600000|2025-01-21 15:00:00|72772.8|72766.8|72722.9|72716.9|72788.3|72782.3|72699.8|72693.8|6152
1737475200000|2025-01-21 16:00:00|72723|72717|72632.1|72626.1|72725.7|72719.7|72630.1|72623.6|5673
1737478800000|2025-01-21 17:00:00|72631.5|72625.5|72610.3|72604.3|72641|72635|72573.3|72565.2|3876
1737482400000|2025-01-21 18:00:00|72613.8|72601.8|72622.5|72616.5|72633.7|72627.7|72601.9|72594.4|3678
1737486000000|2025-01-21 19:00:00|72622.6|72616.6|72697.4|72691.4|72699.4|72693.4|72620.7|72614.7|2819
1737489600000|2025-01-21 20:00:00|72697.3|72691.3|72675.4|72669.4|72700.2|72694.2|72670.2|72664.2|1962
1737493200000|2025-01-21 21:00:00|72675.3|72669.3|72710.5|72628.2|72722.3|72670.4|72661.8|72603|2209
1737496800000|2025-01-21 22:00:00|72713.2|72628.4|72702.4|72593.2|72720.7|72652.9|72667.8|72582.4|2500
1737500400000|2025-01-21 23:00:00|72695.3|72604.3|72825.6|72813.6|72853.4|72821.4|72678.7|72595.3|6252
1737504000000|2025-01-22 00:00:00|72825.7|72813.7|72712.5|72700.5|72842.4|72819.5|72700.3|72688.3|4356
1737507600000|2025-01-22 01:00:00|72712.8|72700.8|72808.5|72802.5|72819.2|72812|72712.3|72700.3|5582
1737511200000|2025-01-22 02:00:00|72808.7|72802.7|72818.8|72812.8|72859|72853|72794.7|72788.7|4971
1737514800000|2025-01-22 03:00:00|72818.5|72812.5|72843.1|72837.1|72859.5|72852.8|72816.2|72806.7|3756
1737518400000|2025-01-22 04:00:00|72842.9|72836.9|72845|72839|72854.2|72847.1|72822.6|72810.6|3468
1737522000000|2025-01-22 05:00:00|72845.1|72839.1|72860.2|72854.2|72891.4|72881.7|72824|72818|5001
1737525600000|2025-01-22 06:00:00|72860.6|72854.6|72877.8|72871.8|72904.1|72895.5|72840.1|72833.8|5690
1737529200000|2025-01-22 07:00:00|72877.7|72871.7|72866.4|72860.4|72885.4|72876.3|72851.1|72845.1|5137
1737532800000|2025-01-22 08:00:00|72865.7|72859.7|72775.5|72769.5|72870|72862.2|72772.9|72764.1|5969
1737536400000|2025-01-22 09:00:00|72774.9|72768.9|72740.1|72728.1|72789.8|72782.1|72730.4|72723.1|5751
1737540000000|2025-01-22 10:00:00|72740.2|72728.2|72697.8|72691.8|72748.3|72738.9|72668.8|72659.9|4218
1737543600000|2025-01-22 11:00:00|72697.7|72691.7|72722|72710|72744|72732.3|72653.8|72644.9|3720
1737547200000|2025-01-22 12:00:00|72721.5|72709.5|72723.2|72717.2|72765.2|72754|72707|72698.5|4055
1737550800000|2025-01-22 13:00:00|72723.7|72717.7|72764.7|72758.7|72783.1|72772.5|72711.3|72705.3|4970
1737554400000|2025-01-22 14:00:00|72765.4|72759.4|72777.7|72765.7|72817.6|72809.3|72741.7|72735.7|6518
1737558000000|2025-01-22 15:00:00|72776.4|72764.4|72826.1|72820.1|72836.7|72830.7|72764.9|72758.9|6289
1737561600000|2025-01-22 16:00:00|72826.3|72820.3|72820.3|72814.3|72862.5|72855.2|72807.5|72795.5|4692
1737565200000|2025-01-22 17:00:00|72820.2|72814.2|72802.1|72796.1|72824.7|72814.2|72800.8|72790.6|3714
1737568800000|2025-01-22 18:00:00|72801.9|72795.9|72807.1|72801.1|72817.8|72808.2|72786.6|72777.8|3552
1737572400000|2025-01-22 19:00:00|72806.9|72800.9|72803.1|72797.1|72811.3|72804.2|72800.3|72791.3|2764
1737576000000|2025-01-22 20:00:00|72803.2|72797.2|72825.2|72819.2|72834.4|72823.3|72801|72791.3|2120
1737579600000|2025-01-22 21:00:00|72825.5|72819.5|72851|72757.5|72851.3|72832.6|72809.6|72756.7|2091
1737583200000|2025-01-22 22:00:00|72851.1|72757.3|72835.9|72796|72863.5|72804.9|72830.2|72750.4|757
1737586800000|2025-01-22 23:00:00|72844.3|72781.1|72824.5|72812.5|72870.7|72816.7|72822.6|72763.4|3403
1737590400000|2025-01-23 00:00:00|72824.4|72812.4|72817.6|72805.6|72853.4|72841.4|72813|72801|2289
1737594000000|2025-01-23 01:00:00|72817.9|72805.9|72818.8|72806.8|72838.9|72829.8|72720.2|72708.2|5636
1737597600000|2025-01-23 02:00:00|72819.4|72807.4|72824.3|72818.3|72856.7|72848.6|72810.4|72803.4|5955
1737601200000|2025-01-23 03:00:00|72824.6|72818.6|72821.2|72815.2|72844.4|72838.4|72811.3|72803.4|4172
1737604800000|2025-01-23 04:00:00|72821.3|72815.3|72843.2|72831.2|72845.4|72837|72816.1|72810.1|3606
1737608400000|2025-01-23 05:00:00|72842.6|72830.6|72826.8|72820.8|72847.5|72839.1|72819.2|72813.2|3998
1737612000000|2025-01-23 06:00:00|72826.9|72820.9|72892.6|72886.6|72892.6|72886.6|72814.9|72808.1|4838
1737615600000|2025-01-23 07:00:00|72893.8|72887.8|72905.7|72899.7|72912.6|72906.4|72876.7|72870.7|5239
1737619200000|2025-01-23 08:00:00|72906|72900|72940.7|72934.7|72950.2|72944.2|72905.9|72899.9|5394
1737622800000|2025-01-23 09:00:00|72940.8|72934.8|72918.8|72912.8|72944.6|72938.6|72906|72900|4970
1737626400000|2025-01-23 10:00:00|72918.5|72912.5|72920.5|72914.5|72925.2|72919.2|72902|72895.6|3762
1737630000000|2025-01-23 11:00:00|72920.3|72914.3|72913.2|72907.2|72926.4|72920.4|72893.6|72885.2|3774
1737633600000|2025-01-23 12:00:00|72913.3|72907.3|72926.4|72920.4|72946.9|72937.8|72910.4|72904.4|3660
1737637200000|2025-01-23 13:00:00|72926.7|72920.7|72927.1|72921.1|72931.6|72922.7|72888.2|72881.9|5760
1737640800000|2025-01-23 14:00:00|72926.8|72920.8|72923.2|72917.2|72934.5|72928.5|72895.9|72889.9|6156
1737644400000|2025-01-23 15:00:00|72923.3|72917.3|72939|72933|72947.5|72941.5|72899.5|72893.5|5739
1737648000000|2025-01-23 16:00:00|72939.8|72933.8|72855.2|72849.2|72988.8|72976.8|72847.4|72839.2|7656
1737651600000|2025-01-23 17:00:00|72854.4|72848.4|72821.3|72815.3|72879.1|72871.4|72815.5|72807.6|5019
1737655200000|2025-01-23 18:00:00|72821.6|72815.6|72857.7|72851.7|72863.4|72857.4|72814.3|72807.6|4150
1737658800000|2025-01-23 19:00:00|72857.4|72851.4|72856|72850|72870.8|72861.8|72843|72837|3715
1737662400000|2025-01-23 20:00:00|72856.4|72850.4|72882.4|72876.4|72889.2|72881.6|72842.8|72836.8|3444
1737666000000|2025-01-23 21:00:00|72880.1|72874.1|72904.1|72851.1|72910.3|72898.3|72873.9|72849.5|6196
1737669600000|2025-01-23 22:00:00|72914.1|72843.3|72878.7|72828.7|72919.2|72861.6|72855.2|72800.1|2205
1737673200000|2025-01-23 23:00:00|72879.8|72827.6|72839.5|72827.5|72879.8|72854.2|72831.6|72809.3|3898
1737676800000|2025-01-24 00:00:00|72839.3|72827.3|72823.2|72811.2|72847.7|72835.7|72806.6|72794.6|3848
1737680400000|2025-01-24 01:00:00|72823.9|72811.9|72839.3|72827.3|72887.6|72878.1|72816.7|72808.8|6099
1737684000000|2025-01-24 02:00:00|72836.1|72824.1|72536|72524|72838.7|72829.8|72517.7|72506.4|9370
1737687600000|2025-01-24 03:00:00|72535.8|72523.8|72587.1|72581.1|72625.6|72619.2|72533.9|72522.8|8403
1737691200000|2025-01-24 04:00:00|72588|72582|72516.8|72510.8|72598.1|72592.1|72482.3|72473.3|6541
1737694800000|2025-01-24 05:00:00|72516.9|72510.9|72414.8|72402.8|72522.4|72516.4|72400.3|72391.3|6633
1737698400000|2025-01-24 06:00:00|72414.3|72402.3|72526.6|72520.6|72562.3|72553.1|72390.4|72381.4|7877
1737702000000|2025-01-24 07:00:00|72526.9|72520.9|72536.6|72530.6|72577.1|72571.1|72487|72478|8229
1737705600000|2025-01-24 08:00:00|72536.7|72530.7|72454.1|72448.1|72544.6|72538.6|72401.7|72389.7|8081
1737709200000|2025-01-24 09:00:00|72454.3|72448.3|72420.7|72414.7|72468.3|72462.3|72352|72340|7685
1737712800000|2025-01-24 10:00:00|72420.1|72414.1|72488.1|72476.1|72491.8|72482|72374.2|72367.4|5769
1737716400000|2025-01-24 11:00:00|72490.1|72478.1|72519.4|72513.4|72526.6|72520.6|72483.3|72475|4579
1737720000000|2025-01-24 12:00:00|72519.6|72513.6|72517.4|72511.4|72547.5|72540.8|72495.1|72489.1|4799
1737723600000|2025-01-24 13:00:00|72517.3|72511.3|72494.8|72482.8|72547.5|72538.6|72469.9|72463.9|6391
1737727200000|2025-01-24 14:00:00|72495|72483|72521.7|72483|72537.4|72530.2|72472.3|72463.6|6457
1737730800000|2025-01-24 15:00:00|72508.8|72496.8|72411.2|72405.2|72524.3|72515.7|72405.5|72399.5|7619
1737734400000|2025-01-24 16:00:00|72412.7|72406.7|72410.3|72404.3|72428.7|72422.7|72360.4|72354.4|6477
1737738000000|2025-01-24 17:00:00|72410.9|72404.9|72428.2|72422.2|72428.2|72422.2|72382.4|72374.3|4567
1737741600000|2025-01-24 18:00:00|72429.3|72423.3|72434.8|72428.8|72445|72439|72420.7|72412.8|4322
1737745200000|2025-01-24 19:00:00|72434.7|72428.7|72438.3|72432.3|72449.6|72439.8|72429.7|72420.2|3912
1737748800000|2025-01-24 20:00:00|72439.4|72433.4|72433.9|72427.9|72451.6|72445.6|72433.2|72425.8|5035
1737752400000|2025-01-24 21:00:00|72433.3|72427.3|72438|72426|72454.2|72442.2|72432.8|72420.8|7687
1737925200000|2025-01-26 21:00:00|72492.2|72367.7|72491|72477|72525.5|72477|72437|72366.8|192
1737928800000|2025-01-26 22:00:00|72490.9|72476.9|72505.9|72454.5|72526|72477.5|72460.6|72376.8|1355
1737932400000|2025-01-26 23:00:00|72509.6|72454.4|72632.7|72620.7|72645.8|72629.8|72500.4|72437|3512
1737936000000|2025-01-27 00:00:00|72632.4|72620.4|72541.2|72529.2|72643.8|72624.9|72524.5|72512.5|3377
1737939600000|2025-01-27 01:00:00|72542.1|72530.1|72666.8|72654.8|72684|72678|72517.4|72507|7022
1737943200000|2025-01-27 02:00:00|72667.2|72655.2|72683.1|72677.1|72704.4|72696.2|72647.6|72636.1|5398
1737946800000|2025-01-27 03:00:00|72682.9|72676.9|72671.5|72665.5|72693.7|72685.4|72600.1|72588.1|4699
1737950400000|2025-01-27 04:00:00|72671.6|72665.6|72678.1|72672.1|72695.5|72689.5|72660.5|72648.5|3701
1737954000000|2025-01-27 05:00:00|72678.7|72672.7|72730.2|72724.2|72739.2|72733.2|72672.6|72660.6|5147
1737957600000|2025-01-27 06:00:00|72730.7|72724.7|72726.8|72720.8|72740.1|72733.6|72679.6|72672.5|5720
1737961200000|2025-01-27 07:00:00|72727.8|72721.8|72733.8|72727.8|72775.7|72769.7|72704.4|72693.2|6011
1737964800000|2025-01-27 08:00:00|72734|72728|72628.3|72622.3|72748.5|72742.5|72626.5|72620.5|6801
1737968400000|2025-01-27 09:00:00|72628.9|72622.9|72616.3|72610.3|72649.7|72643.7|72579.5|72572.1|7232
1737972000000|2025-01-27 10:00:00|72616.4|72610.4|72515.6|72503.6|72616.4|72610.4|72504.3|72494.7|7214
1737975600000|2025-01-27 11:00:00|72515.5|72503.5|72531.2|72525.2|72564.6|72554.5|72471.1|72462.4|6800
1737979200000|2025-01-27 12:00:00|72530.1|72524.1|72423.5|72417.5|72530.1|72524.1|72404.7|72395|6033
1737982800000|2025-01-27 13:00:00|72423.8|72417.8|72414.8|72408.8|72484.5|72473.2|72391.6|72379.6|6621
1737986400000|2025-01-27 14:00:00|72415.2|72409.2|72458.8|72446.8|72463.4|72457.4|72402.2|72396.2|7368
1737990000000|2025-01-27 15:00:00|72458.7|72446.7|72478.1|72472.1|72510.9|72504.6|72433.8|72427.8|6876
1737993600000|2025-01-27 16:00:00|72478.2|72472.2|72471.9|72465.9|72488.2|72482.2|72437.4|72431.4|5748
1737997200000|2025-01-27 17:00:00|72471.4|72465.4|72491.4|72485.4|72500.9|72494.9|72464.1|72457.5|5088
1738000800000|2025-01-27 18:00:00|72492.3|72486.3|72518.6|72512.6|72530.3|72524.3|72485.8|72479.8|4787
1738004400000|2025-01-27 19:00:00|72518.5|72512.5|72511.2|72505.2|72541.4|72535.4|72511.1|72505.1|5121
1738008000000|2025-01-27 20:00:00|72511.1|72505.1|72509.7|72503.7|72520.1|72514.1|72503.8|72497.8|4957
1738011600000|2025-01-27 21:00:00|72508.5|72502.5|72554.9|72491.1|72559.2|72508.3|72496|72468.9|6366
1738015200000|2025-01-27 22:00:00|72553.7|72482.1|72532.3|72487.1|72573|72487.1|72529.8|72428.9|1431
1738018800000|2025-01-27 23:00:00|72524.6|72477.1|72761.8|72721.4|72810.2|72777.6|72524.6|72462.4|5035
1738022400000|2025-01-28 00:00:00|72759.6|72724.5|72724.8|72712.8|72798|72760.8|72699.9|72687.9|3898
1738026000000|2025-01-28 01:00:00|72725.4|72713.4|72754.4|72742.4|72765.3|72753.3|72671|72660.9|4892
1738029600000|2025-01-28 02:00:00|72754.6|72742.6|72814.3|72808.3|72830.4|72820.1|72743.4|72731.4|6491
1738033200000|2025-01-28 03:00:00|72818.8|72806.8|72836.2|72830.2|72842.1|72833.8|72799.5|72793.5|4683
1738036800000|2025-01-28 04:00:00|72835.9|72829.9|72802|72796|72849.6|72843.6|72796.9|72790.9|4301
1738040400000|2025-01-28 05:00:00|72802.1|72796.1|72791.7|72785.7|72802.6|72796.6|72764.7|72754.6|3244
1738044000000|2025-01-28 06:00:00|72792.1|72786.1|72807|72801|72821.8|72815.8|72765|72757.7|3788
1738047600000|2025-01-28 07:00:00|72807.5|72801.5|72838|72832|72853.2|72845.2|72767.4|72761.4|5110
1738051200000|2025-01-28 08:00:00|72837.3|72831.3|72846.6|72840.6|72864.2|72855.8|72828.6|72820.1|6188
1738054800000|2025-01-28 09:00:00|72847.1|72835.1|72799.8|72793.8|72861.6|72854.8|72798.1|72790.4|5661
1738058400000|2025-01-28 10:00:00|72802.7|72790.7|72785.6|72779.6|72803.2|72791.2|72740.1|72733.7|3744
1738062000000|2025-01-28 11:00:00|72785.5|72779.5|72730.5|72724.5|72789.6|72780.9|72724.6|72718.6|4285
1738065600000|2025-01-28 12:00:00|72729.8|72723.8|72746.2|72734.2|72777.4|72765.4|72719.5|72713.5|5031
1738069200000|2025-01-28 13:00:00|72746|72734|72753.2|72747.2|72766.5|72760.5|72722.6|72710.6|5302
1738072800000|2025-01-28 14:00:00|72753|72747|72731.2|72719.2|72757.4|72751.4|72707.6|72701.6|6031
1738076400000|2025-01-28 15:00:00|72731.3|72719.3|72791.8|72785.8|72799.2|72793.2|72715.3|72709.3|5777
1738080000000|2025-01-28 16:00:00|72791.9|72785.9|72774.4|72768.4|72794.7|72788.7|72758.8|72752.8|4974
1738083600000|2025-01-28 17:00:00|72774.2|72768.2|72769.1|72763.1|72800.5|72793.3|72753.4|72744.5|3719
1738087200000|2025-01-28 18:00:00|72769.5|72763.5|72803.2|72797.2|72839.3|72827.3|72738.8|72732.8|4489
1738090800000|2025-01-28 19:00:00|72803.1|72797.1|72774.5|72768.5|72824.2|72815.4|72766.6|72758.8|4051
1738094400000|2025-01-28 20:00:00|72774.4|72768.4|72795.9|72783.9|72800.7|72792.5|72752.6|72742.8|3496
1738098000000|2025-01-28 21:00:00|72796|72784|72781.4|72713|72796.7|72787.6|72732.1|72695.1|8741
1738101600000|2025-01-28 22:00:00|72782.1|72713.5|72759.8|72710.9|72782.1|72723|72749.4|72697.1|931
1738105200000|2025-01-28 23:00:00|72760.1|72708.6|72773.8|72761.8|72790.8|72764.4|72748|72707.8|2889
1738108800000|2025-01-29 00:00:00|72773.7|72761.7|72763.6|72751.6|72793.9|72771.8|72749.8|72731.7|2671
1738112400000|2025-01-29 01:00:00|72763.9|72751.9|72744.8|72738.8|72782.5|72773.8|72734|72725.6|2719
1738116000000|2025-01-29 02:00:00|72744.9|72738.9|72692.9|72686.9|72753.3|72746.3|72673.4|72661.4|3494
1738119600000|2025-01-29 03:00:00|72692.3|72686.3|72625.5|72619.5|72698|72692|72623.5|72614.8|3525
1738123200000|2025-01-29 04:00:00|72625.3|72619.3|72627.7|72621.7|72634.5|72628.5|72606.6|72600|2622
1738126800000|2025-01-29 05:00:00|72627.8|72621.8|72600.7|72594.7|72657.4|72651.4|72590.1|72584.1|2924
1738130400000|2025-01-29 06:00:00|72598.6|72592.6|72604.2|72598.2|72610.8|72604.8|72568|72562|3571
1738134000000|2025-01-29 07:00:00|72603.9|72597.9|72671.4|72665.4|72689.1|72677.1|72603.7|72597.7|4364
1738137600000|2025-01-29 08:00:00|72674.1|72662.1|72693.1|72687.1|72712.7|72703.1|72635.9|72626.9|4549
1738141200000|2025-01-29 09:00:00|72692.8|72686.8|72765.3|72759.3|72770.6|72764.6|72687.1|72681.1|4765
1738144800000|2025-01-29 10:00:00|72765.4|72759.4|72718.9|72706.9|72812.5|72800.5|72715.6|72704.2|4042
1738148400000|2025-01-29 11:00:00|72718.7|72706.7|72690.4|72678.4|72728.3|72720.5|72679.9|72672.1|3452
1738152000000|2025-01-29 12:00:00|72691.2|72679.2|72700.8|72694.8|72730.3|72723.7|72680.7|72671.3|3958
1738155600000|2025-01-29 13:00:00|72700.7|72694.7|72757.6|72745.6|72768.9|72760.4|72694|72688|4678
1738159200000|2025-01-29 14:00:00|72757.5|72745.5|72719.9|72713.9|72760.5|72749.4|72719.3|72713.3|4016
1738162800000|2025-01-29 15:00:00|72719.6|72713.6|72628|72616|72734.2|72728.2|72605|72596.4|5091
1738166400000|2025-01-29 16:00:00|72626.1|72614.1|72634.1|72628.1|72660.5|72648.5|72608|72596|5188
1738170000000|2025-01-29 17:00:00|72634.2|72628.2|72650.3|72644.3|72697.2|72685.2|72617|72607.2|4615
1738173600000|2025-01-29 18:00:00|72649.1|72643.1|72728.7|72609.7|72728.7|72680.2|72649.1|72609.7|3600
1738177200000|2025-01-29 19:00:00|72729.3|72610.3|72658|72646|72753.6|72741.6|72627.3|72604.8|7187
1738180800000|2025-01-29 20:00:00|72658.1|72646.1|72673.8|72667.8|72693.8|72681.8|72632.6|72620.6|4483
1738184400000|2025-01-29 21:00:00|72673.3|72667.3|72686|72607.9|72694.9|72677.6|72637.7|72603.2|5432
1738188000000|2025-01-29 22:00:00|72666.8|72607|72677.8|72616.8|72692.9|72623.7|72666.8|72598.1|664
1738191600000|2025-01-29 23:00:00|72673.1|72617.9|72661.6|72649.6|72680.1|72652|72645.6|72617.7|2600
1738195200000|2025-01-30 00:00:00|72661.4|72649.4|72651|72639|72666.4|72654.4|72637.3|72625.3|3409
1738198800000|2025-01-30 01:00:00|72651.1|72639.1|72677|72665|72679|72667|72645.1|72633.1|4999
1738202400000|2025-01-30 02:00:00|72677.4|72665.4|72646.7|72640.7|72684.1|72672.1|72641|72629|3893
1738206000000|2025-01-30 03:00:00|72646.4|72640.4|72614.7|72608.7|72653.3|72644.6|72611.9|72604.3|3505
1738209600000|2025-01-30 04:00:00|72617.1|72605.1|72647.7|72635.7|72654.7|72645.2|72599.1|72590.6|3154
1738213200000|2025-01-30 05:00:00|72647.3|72635.3|72632.4|72626.4|72651.3|72642.7|72626|72620|3534
1738216800000|2025-01-30 06:00:00|72632.2|72626.2|72659.7|72653.7|72684.7|72676.4|72630.1|72622.9|3727
1738220400000|2025-01-30 07:00:00|72660.2|72654.2|72614.9|72608.9|72661.7|72655.7|72608.1|72602.1|4078
1738224000000|2025-01-30 08:00:00|72611.9|72605.9|72613.7|72601.7|72633.6|72621.6|72593.7|72583.9|4727
1738227600000|2025-01-30 09:00:00|72613.6|72601.6|72663.9|72657.9|72669.4|72661.7|72610|72598|4577
1738231200000|2025-01-30 10:00:00|72667.1|72655.1|72689|72683|72694.9|72684.5|72666.2|72654.2|3786
1738234800000|2025-01-30 11:00:00|72689.3|72683.3|72701.2|72695.2|72707.5|72701.1|72686.4|72674.4|3653
1738238400000|2025-01-30 12:00:00|72704.1|72692.1|72689.8|72683.8|72704.5|72695.1|72677|72665|4552
1738242000000|2025-01-30 13:00:00|72689.6|72683.6|72651.3|72639.3|72713.9|72687.7|72643.6|72607.4|5920
1738245600000|2025-01-30 14:00:00|72652.8|72640.8|72683|72671|72690.7|72680.7|72639.8|72627.8|7291
1738249200000|2025-01-30 15:00:00|72683.3|72671.3|72687.6|72681.6|72694.2|72687.5|72659.4|72651.8|5998
1738252800000|2025-01-30 16:00:00|72688.4|72682.4|72698|72692|72707.6|72699.7|72670.9|72662.5|4603
1738256400000|2025-01-30 17:00:00|72697.5|72691.5|72744.9|72732.9|72754.5|72746|72697.5|72689.4|4368
1738260000000|2025-01-30 18:00:00|72744.8|72732.8|72731.3|72725.3|72755.7|72745.4|72724.4|72716.2|2929
1738263600000|2025-01-30 19:00:00|72732.7|72726.7|72717.7|72705.7|72739.3|72729.6|72711.3|72702.2|3328
1738267200000|2025-01-30 20:00:00|72717.2|72705.2|72782.6|72770.6|72881.7|72869.7|72706.1|72697.2|5627
1738270800000|2025-01-30 21:00:00|72782.8|72770.8|72958.2|72907.6|72962.9|72934|72760.1|72748.1|3487
1738274400000|2025-01-30 22:00:00|72958.3|72907.4|72959.9|72918.8|72972.8|72936.9|72936|72874.9|1144
1738278000000|2025-01-30 23:00:00|72962.2|72918.7|72865.1|72853.1|72962.2|72934.5|72829.7|72811.7|3367
1738281600000|2025-01-31 00:00:00|72865.2|72853.2|72938.9|72926.9|72952|72940|72844.9|72832.9|3305
1738285200000|2025-01-31 01:00:00|72938.8|72926.8|72933.4|72927.4|72961.5|72949.5|72883.5|72871.5|5247
1738288800000|2025-01-31 02:00:00|72932.8|72926.8|72942.5|72936.5|72944.9|72936.9|72877.8|72865.8|4320
1738292400000|2025-01-31 03:00:00|72942.8|72936.8|72975|72969|72983.2|72977.2|72936.4|72930.4|3220
1738296000000|2025-01-31 04:00:00|72973.9|72967.9|72987.1|72975.1|72992.1|72986.1|72972.9|72966.9|2441
1738299600000|2025-01-31 05:00:00|72987.2|72975.2|73031.8|73025.8|73061|73055|72975.7|72969|3888
1738303200000|2025-01-31 06:00:00|73031.7|73025.7|73005.8|72999.8|73043.4|73036.3|72999.1|72993.1|3263
1738306800000|2025-01-31 07:00:00|73006|73000|72964.5|72958.5|73017.2|73005.2|72953.2|72947.2|4348
1738310400000|2025-01-31 08:00:00|72964|72958|72969.4|72963.4|72996.4|72990.4|72961.7|72950.7|4042
1738314000000|2025-01-31 09:00:00|72969|72963|72994.9|72988.9|73055.5|73046.2|72967.8|72958.8|4749
1738317600000|2025-01-31 10:00:00|72998.9|72986.9|73022.2|73010.2|73025.9|73019.9|72982.5|72970.5|3570
1738321200000|2025-01-31 11:00:00|73022.1|73010.1|73017.5|73011.5|73044.2|73038.2|73011.9|73005.9|3490
1738324800000|2025-01-31 12:00:00|73017.4|73011.4|72979.7|72967.7|73021.2|73015.2|72970.7|72963|3558
1738328400000|2025-01-31 13:00:00|72979.4|72967.4|72940.9|72934.9|72979.4|72967.4|72938.6|72925.7|5672
1738332000000|2025-01-31 14:00:00|72943.3|72931.3|72944.4|72938.4|72988.4|72976.4|72921.5|72912|5621
1738335600000|2025-01-31 15:00:00|72944.3|72938.3|72922.1|72916.1|72994.5|72988.5|72907.4|72897.7|5787
1738339200000|2025-01-31 16:00:00|72921.9|72915.9|72877.4|72871.4|72946.5|72940.5|72877.3|72867.8|5105
1738342800000|2025-01-31 17:00:00|72877.3|72871.3|72909.7|72897.7|72925.2|72913.2|72759.4|72747.4|7092
1738346400000|2025-01-31 18:00:00|72910.9|72898.9|73129.1|73117.1|73172.5|73160.5|72887.5|72875.5|7591
1738350000000|2025-01-31 19:00:00|73128.5|73116.5|73141|73129|73157.9|73145.9|73111.3|73099.3|5231
1738353600000|2025-01-31 20:00:00|73141.3|73129.3|73242.1|73230.1|73314.1|73302.1|73095.4|73083.4|5648
1738357200000|2025-01-31 21:00:00|73241.3|73229.3|73260.2|73171.5|73260.2|73230.2|73140.5|73101.5|3964
1738530000000|2025-02-02 21:00:00|73700.1|73574.1|73614.1|73530.9|73765|73639|73614.1|73509.5|324
1738533600000|2025-02-02 22:00:00|73623.5|73521.5|73618.7|73576.7|73739|73651|73580.9|73491.9|2174
1738537200000|2025-02-02 23:00:00|73618.6|73576.8|73560.7|73548.7|73704.4|73631.2|73560.7|73548.7|4158
1738540800000|2025-02-03 00:00:00|73560.8|73548.8|73546.3|73534.3|73618.1|73606.1|73501.9|73489.9|6108
1738544400000|2025-02-03 01:00:00|73546.4|73534.4|73549.4|73537.4|73559.2|73547.2|73468.5|73456.5|7769
1738548000000|2025-02-03 02:00:00|73549.5|73537.5|73549.2|73543.2|73611|73599|73532|73521.5|6597
1738551600000|2025-02-03 03:00:00|73548.9|73542.9|73559|73553|73589.5|73583.5|73547.1|73539.7|5736
1738555200000|2025-02-03 04:00:00|73559.1|73553.1|73458.6|73446.6|73559.6|73553.6|73414.7|73402.7|7091
1738558800000|2025-02-03 05:00:00|73457.5|73445.5|73432.3|73426.3|73460.1|73452.9|73380.2|73370.7|6801
1738562400000|2025-02-03 06:00:00|73432.1|73426.1|73392.9|73386.9|73434.4|73428.4|73374.8|73363.9|6380
1738566000000|2025-02-03 07:00:00|73392.7|73386.7|73442.3|73436.3|73443.3|73437.3|73361.6|73355.6|7196
1738569600000|2025-02-03 08:00:00|73443|73437|73418.4|73412.4|73496.9|73484.9|73399|73391.6|6890
1738573200000|2025-02-03 09:00:00|73418|73412|73445.1|73433.1|73454.4|73444.9|73376.7|73370.1|5818
1738576800000|2025-02-03 10:00:00|73445.3|73433.3|73465.7|73459.7|73486.4|73477.5|73418.7|73407.4|4449
1738580400000|2025-02-03 11:00:00|73465.8|73459.8|73451|73439|73507.8|73501.8|73442.8|73436.8|5094
1738584000000|2025-02-03 12:00:00|73450.7|73438.7|73409.9|73397.9|73457.4|73449.6|73356.7|73344.7|4867
1738587600000|2025-02-03 13:00:00|73411.2|73399.2|73389.2|73377.2|73420.2|73408.2|73316|73304|7143
1738591200000|2025-02-03 14:00:00|73389|73377|73418.6|73360.4|73418.6|73404.3|73337.2|73325.2|7801
1738594800000|2025-02-03 15:00:00|73433|73395.8|73306|73294|73454.2|73416.1|73248.8|73236.8|10126
1738598400000|2025-02-03 16:00:00|73303.3|73291.3|73319.4|73307.4|73334|73322|73247.8|73235.8|9217
1738602000000|2025-02-03 17:00:00|73319.5|73307.5|73307.1|73295.1|73351.4|73337.3|73262.7|73248.1|6356
1738605600000|2025-02-03 18:00:00|73307.4|73295.4|73294.3|73282.3|73339.5|73322.8|73267|73255|4946
1738609200000|2025-02-03 19:00:00|73293.8|73281.8|73275.3|73263.3|73296.3|73284.3|73235.9|73223.9|3417
1738612800000|2025-02-03 20:00:00|73275.4|73263.4|73159.5|73147.5|73278.2|73266.2|73147.3|73135.3|3339
1738616400000|2025-02-03 21:00:00|73159.6|73147.6|73159.1|73075.7|73241|73214.6|73017.7|72990.6|3057
1738620000000|2025-02-03 22:00:00|73156.7|73074.7|73072.1|73028.4|73166.7|73088.2|73057.4|73016.2|4878
1738623600000|2025-02-03 23:00:00|73072.8|73027.1|73096.7|73084.7|73103.8|73091.8|73015.5|72995.6|2285
1738627200000|2025-02-04 00:00:00|73096.6|73084.6|73146.8|73134.8|73159.3|73147.3|73080.7|73066.3|2343
1738630800000|2025-02-04 01:00:00|73148.5|73136.5|73091.7|73079.7|73231.6|73219.6|73091.7|73079.7|5028
1738634400000|2025-02-04 02:00:00|73091.8|73079.8|73042.5|73036.5|73135.7|73126|73017.8|73005.8|5525
1738638000000|2025-02-04 03:00:00|73042.6|73036.6|73093.2|73081.2|73129.1|73118.5|73028.7|73018.4|4442
1738641600000|2025-02-04 04:00:00|73093.3|73081.3|73163.9|73151.9|73165.8|73153.8|73071.3|73059.7|3239
1738645200000|2025-02-04 05:00:00|73163.6|73151.6|73245.9|73233.9|73370|73358|73160.9|73148.9|8169
1738648800000|2025-02-04 06:00:00|73245.7|73233.7|73177.4|73165.4|73246|73235.5|73153.8|73141.8|4854
1738652400000|2025-02-04 07:00:00|73177.6|73165.6|73098.3|73086.3|73208.2|73198.5|73022.3|73010.3|5760
1738656000000|2025-02-04 08:00:00|73097.3|73085.3|72966.7|72954.7|73109.5|73098|72862.9|72850.9|7407
1738659600000|2025-02-04 09:00:00|72966.6|72954.6|72910.5|72898.5|72967.8|72955.8|72871.6|72859.6|5630
1738663200000|2025-02-04 10:00:00|72910.9|72898.9|72912.1|72900.1|72955|72943.4|72879.8|72867.8|6518
1738666800000|2025-02-04 11:00:00|72912|72900|72990.9|72978.9|72992.3|72980.3|72907.6|72895.6|6042
1738670400000|2025-02-04 12:00:00|72990.4|72978.4|72961|72949|73034.3|73022.3|72959.2|72947.2|8156
1738674000000|2025-02-04 13:00:00|72962.1|72950.1|72897.5|72885.5|72971.1|72961.8|72886.5|72876.7|6641
1738677600000|2025-02-04 14:00:00|72897.2|72885.2|72893.7|72831.4|72927.3|72915.3|72837.1|72825.1|5713
1738681200000|2025-02-04 15:00:00|72892.9|72828.1|72786.3|72774.3|72895.1|72883.1|72768.9|72757.9|7520
1738684800000|2025-02-04 16:00:00|72786.2|72774.2|72837.1|72825.1|72846|72834|72751.2|72740.5|4788
1738688400000|2025-02-04 17:00:00|72838.1|72826.1|72878.7|72866.7|72953.9|72926.5|72835|72823|5385
1738692000000|2025-02-04 18:00:00|72879.1|72867.1|72856.6|72844.6|72881.1|72869.1|72826.5|72814.5|3651
1738695600000|2025-02-04 19:00:00|72856.5|72844.5|72853.1|72841.1|72900|72888|72826.8|72814.8|2533
1738699200000|2025-02-04 20:00:00|72853.2|72841.2|72887.6|72875.6|72896.2|72884.2|72852.9|72840.9|2262
1738702800000|2025-02-04 21:00:00|72884|72872|72895.9|72841.5|72903.6|72883.3|72868.4|72835.2|2692
1738706400000|2025-02-04 22:00:00|72894.7|72837.5|72912.5|72834.3|72923.8|72853.1|72894.7|72806.6|983
1738710000000|2025-02-04 23:00:00|72917.2|72828.9|72894.8|72882.8|72920.3|72882.8|72879|72821.1|1791
1738713600000|2025-02-05 00:00:00|72894.6|72882.6|72873.7|72861.7|72959.1|72947.1|72844.8|72832.8|2645
1738717200000|2025-02-05 01:00:00|72873.3|72861.3|72941.5|72929.5|72958|72946|72782.9|72770.4|7084
1738720800000|2025-02-05 02:00:00|72940.9|72928.9|72914.8|72902.8|72949.3|72937.8|72864.6|72852.6|5564
1738724400000|2025-02-05 03:00:00|72915|72903|72884.9|72878.9|72932.5|72924|72882.9|72873.8|3846
1738728000000|2025-02-05 04:00:00|72884.8|72878.8|72908|72896|72917.3|72911.3|72882.1|72874|2510
1738731600000|2025-02-05 05:00:00|72908.2|72896.2|72871.4|72865.4|72923.3|72914.2|72870|72864|4008
1738735200000|2025-02-05 06:00:00|72871|72865|72881.1|72869.1|72889.6|72877.7|72824.6|72814.1|5049
1738738800000|2025-02-05 07:00:00|72878.2|72872.2|72773.6|72761.6|72898.1|72889.2|72695.5|72683.5|7236
1738742400000|2025-02-05 08:00:00|72774.4|72762.4|72768.4|72762.4|72828.2|72817.8|72696.4|72687.4|6312
1738746000000|2025-02-05 09:00:00|72768.7|72762.7|72770.5|72764.5|72776|72764.6|72720.3|72710.4|4614
1738749600000|2025-02-05 10:00:00|72773.1|72761.1|72760.8|72748.8|72777.4|72765.4|72713.6|72704.8|4045
1738753200000|2025-02-05 11:00:00|72760.1|72748.1|72759|72747|72786.2|72778.2|72741.1|72735.1|3265
1738756800000|2025-02-05 12:00:00|72758.8|72746.8|72793.4|72787.4|72796.1|72790.1|72758.5|72746.5|3323
1738760400000|2025-02-05 13:00:00|72793.3|72787.3|72819.2|72807.2|72833.2|72821.2|72779.5|72761.3|6625
1738764000000|2025-02-05 14:00:00|72818.9|72806.9|72808.2|72783.6|72849.2|72838.1|72781.1|72775.1|5359
1738767600000|2025-02-05 15:00:00|72808|72779.8|72749.9|72737.9|72809.5|72779.8|72725.3|72713|6837
1738771200000|2025-02-05 16:00:00|72749.8|72737.8|72762.6|72750.6|72784.6|72772.9|72728|72717.2|4560
1738774800000|2025-02-05 17:00:00|72762.5|72750.5|72783.9|72771.9|72790.7|72781.7|72747.5|72735.5|3145
1738778400000|2025-02-05 18:00:00|72783.8|72771.8|72795.4|72783.4|72801.2|72789.2|72770.5|72758.5|2254
1738782000000|2025-02-05 19:00:00|72793.5|72781.5|72824.1|72812.1|72826.8|72814.8|72789.2|72779.6|2347
1738785600000|2025-02-05 20:00:00|72824.2|72812.2|72840.3|72828.3|72845.4|72833.4|72824.2|72812.2|2137
1738789200000|2025-02-05 21:00:00|72840.4|72828.4|72862.6|72792.9|72875.6|72834.1|72824.5|72732.9|3213
1738792800000|2025-02-05 22:00:00|72870.9|72793.7|72844.4|72786.3|72875.1|72793.7|72837.4|72735.6|2122
1738796400000|2025-02-05 23:00:00|72843.1|72756.1|72846.2|72834.2|72853.9|72835.8|72819.9|72750.3|2440
1738800000000|2025-02-06 00:00:00|72846.3|72834.3|72831.1|72819.1|72851.1|72839.1|72811.9|72799.9|2223
1738803600000|2025-02-06 01:00:00|72830.9|72818.9|72790.7|72778.7|72841.7|72829.7|72762.3|72751.2|5536
1738807200000|2025-02-06 02:00:00|72790.4|72778.4|72839.2|72833.2|72861.7|72853.2|72774.1|72765.6|5229
1738810800000|2025-02-06 03:00:00|72839.3|72833.3|72871.6|72865.6|72880.8|72872.9|72824.2|72815.3|3912
1738814400000|2025-02-06 04:00:00|72874.8|72862.8|72903.3|72891.3|72903.5|72894.3|72863.3|72854.4|2684
1738818000000|2025-02-06 05:00:00|72903.4|72891.4|72871.6|72859.6|72910.5|72901.9|72855.3|72843.3|3849
1738821600000|2025-02-06 06:00:00|72871.5|72859.5|72867.8|72855.8|72901.9|72892.9|72860.3|72849.9|4443
1738825200000|2025-02-06 07:00:00|72868.1|72856.1|72896.4|72890.4|72907.6|72899.1|72851.2|72843|6768
1738828800000|2025-02-06 08:00:00|72896.2|72890.2|72924.9|72918.9|72977.8|72966.9|72895.5|72888.5|6682
1738832400000|2025-02-06 09:00:00|72924.8|72918.8|72963.1|72951.1|73002.5|72994.7|72915.6|72907.8|4262
1738836000000|2025-02-06 10:00:00|72963|72951|72940.4|72928.4|72970.9|72961.5|72929.9|72919.1|3362
1738839600000|2025-02-06 11:00:00|72940.8|72928.8|72922.6|72910.6|72945.5|72936.6|72910.6|72900.9|3369
1738843200000|2025-02-06 12:00:00|72923|72911|72949|72937|72958.2|72948.9|72904.6|72895.4|5406
1738846800000|2025-02-06 13:00:00|72949.1|72937.1|72946.6|72934.6|72968.6|72959.9|72923.9|72912|5424
1738850400000|2025-02-06 14:00:00|72946.5|72934.5|72926.5|72914.5|72953.8|72941.8|72877.3|72865.3|4684
1738854000000|2025-02-06 15:00:00|72926.8|72914.8|72905.9|72899.9|72927|72915|72882.8|72874.4|5110
1738857600000|2025-02-06 16:00:00|72906|72900|72912.6|72900.6|72915.4|72904.6|72885|72877.3|3687
1738861200000|2025-02-06 17:00:00|72912.7|72900.7|72871.5|72865.5|72918.4|72908.9|72871.1|72862.5|2451
1738864800000|2025-02-06 18:00:00|72871.6|72865.6|72847.3|72835.3|72894|72882|72829.9|72820.9|3400
1738868400000|2025-02-06 19:00:00|72848.1|72836.1|72854.3|72842.3|72866.9|72854.9|72844.1|72832.1|1867
1738872000000|2025-02-06 20:00:00|72854.4|72842.4|72860.8|72848.8|72868.2|72856.5|72850.1|72838.1|1476
1738875600000|2025-02-06 21:00:00|72859.9|72847.9|72916.7|72852.9|72916.7|72885.8|72857.5|72844.5|1768
1738879200000|2025-02-06 22:00:00|72915.2|72858.8|72909.4|72873.3|72932.1|72877.4|72900.5|72831.4|1078
1738882800000|2025-02-06 23:00:00|72910.8|72873.8|72876.6|72864.6|72914.7|72887.5|72872.6|72836.9|3254
1738886400000|2025-02-07 00:00:00|72874.9|72862.9|72884.3|72872.3|72887.2|72875.2|72856|72844|2378
1738890000000|2025-02-07 01:00:00|72884.2|72872.2|72897.3|72891.3|72945.7|72933.7|72879.8|72867.8|5002
1738893600000|2025-02-07 02:00:00|72897.6|72891.6|72920.8|72908.8|72935.6|72923.6|72887.2|72878|5282
1738897200000|2025-02-07 03:00:00|72920.7|72908.7|72899.4|72887.4|72921.7|72912.3|72839.4|72831.7|4414
1738900800000|2025-02-07 04:00:00|72899.1|72887.1|72894.9|72888.9|72914.6|72903.7|72884.6|72876.1|2233
1738904400000|2025-02-07 05:00:00|72895.2|72889.2|72937.4|72925.4|72945.7|72935.5|72892.1|72883|3990
1738908000000|2025-02-07 06:00:00|72936.9|72924.9|72914.6|72902.6|72950.3|72941.3|72901.5|72895.5|4015
1738911600000|2025-02-07 07:00:00|72914.5|72902.5|72914|72902|72923.6|72914.9|72896.9|72888.8|3288
1738915200000|2025-02-07 08:00:00|72914.3|72902.3|72881.4|72875.4|72914.5|72907.5|72878.6|72872.6|3111
1738918800000|2025-02-07 09:00:00|72881|72875|72907.1|72895.1|72908.1|72902.1|72875.2|72864.8|3200
1738922400000|2025-02-07 10:00:00|72906.3|72894.3|72925.6|72919.6|72936.8|72927|72904.8|72892.8|2948
1738926000000|2025-02-07 11:00:00|72925.8|72919.8|72932.8|72926.8|72948|72938.8|72924.4|72918.4|2296
1738929600000|2025-02-07 12:00:00|72933.1|72927.1|72932.7|72926.7|72949.5|72940.3|72926|72920|2327
1738933200000|2025-02-07 13:00:00|72932.5|72926.5|72970.3|72964.3|72987.7|72975.7|72856.7|72795|6616
1738936800000|2025-02-07 14:00:00|72970.2|72964.2|72943|72906.3|72973|72966.4|72896.2|72884.2|6178
1738940400000|2025-02-07 15:00:00|72948.4|72917.2|73060.2|73048.2|73108.6|73096.6|72921.2|72912|7768
1738944000000|2025-02-07 16:00:00|73061.4|73049.4|73092.4|73080.4|73106|73094|72993.9|72976.2|8145
1738947600000|2025-02-07 17:00:00|73092|73080|73097.2|73085.2|73121.5|73109.5|72994.5|72982.5|6900
1738951200000|2025-02-07 18:00:00|73097.3|73085.3|73058.7|73046.7|73100.2|73091.3|73043.8|73031.8|3476
1738954800000|2025-02-07 19:00:00|73057|73045|73036|73024|73066.1|73054.1|73012.8|73000.8|3056
1738958400000|2025-02-07 20:00:00|73035.1|73023.1|73040.9|73028.9|73054.7|73042.7|73028|73016|2327
1738962000000|2025-02-07 21:00:00|73040.8|73028.8|73054.9|73042.9|73107.8|73048.1|73024.9|72977.6|4902
1739134800000|2025-02-09 21:00:00|73097|73083|73149|73135|73202.7|73140.9|73096.9|73037.3|134
1739138400000|2025-02-09 22:00:00|73184.1|73099.6|73139|73127|73200.2|73146.7|73133.5|73099.6|905
1739142000000|2025-02-09 23:00:00|73139.1|73127.1|73151.1|73139.1|73151.5|73139.5|73123.1|73099.5|1268
1739145600000|2025-02-10 00:00:00|73150.2|73138.2|73076.8|73064.8|73150.4|73138.4|73068.1|73056.1|3226
1739149200000|2025-02-10 01:00:00|73076.7|73064.7|73111|73105|73142.5|73132.9|73048.3|73036.4|5857
1739152800000|2025-02-10 02:00:00|73111.1|73105.1|73140.9|73134.9|73158.5|73151.9|73101.1|73092|5243
1739156400000|2025-02-10 03:00:00|73142.4|73130.4|73127.7|73121.7|73150.9|73138.9|73123|73116.3|3346
1739160000000|2025-02-10 04:00:00|73128.2|73122.2|73134.8|73128.8|73137.9|73129.6|73109.1|73100.4|2761
1739163600000|2025-02-10 05:00:00|73134.5|73128.5|73145.3|73139.3|73151.3|73144.3|73112|73104.3|3704
1739167200000|2025-02-10 06:00:00|73145|73139|73110.9|73104.9|73146.7|73139|73094.6|73082.6|4418
1739170800000|2025-02-10 07:00:00|73110.7|73104.7|73134.5|73128.5|73153.4|73145.2|73089.8|73082.2|6099
1739174400000|2025-02-10 08:00:00|73138.7|73126.7|73129.5|73123.5|73182.4|73172.9|73127.8|73121.8|6426
1739178000000|2025-02-10 09:00:00|73129.4|73123.4|73088.7|73082.7|73137.5|73131.5|73075.6|73069.6|4390
1739181600000|2025-02-10 10:00:00|73089|73083|73104.6|73098.6|73107.3|73099|73082|73074.7|2997
1739185200000|2025-02-10 11:00:00|73104.2|73098.2|73113.1|73107.1|73119.2|73109.1|73072.3|73060.3|3287
1739188800000|2025-02-10 12:00:00|73115.7|73103.7|73119.2|73113.2|73133.3|73123.4|73107.5|73100.5|2731
1739192400000|2025-02-10 13:00:00|73119.1|73113.1|73099.2|73093.2|73121.2|73113.1|73089.6|73083.6|4019
1739196000000|2025-02-10 14:00:00|73099.8|73093.8|73129.2|73123.2|73134.5|73128.5|73095.1|73088.2|4497
1739199600000|2025-02-10 15:00:00|73129.5|73123.5|73082.3|73070.3|73131.9|73125.9|73075|73068.8|3743
1739203200000|2025-02-10 16:00:00|73082.4|73070.4|73108|73102|73127.4|73120|73077.5|73068.5|4034
1739206800000|2025-02-10 17:00:00|73107.5|73101.5|73115.2|73103.2|73123.4|73116.6|73101.7|73093.3|2371
1739210400000|2025-02-10 18:00:00|73115.3|73103.3|73119.2|73113.2|73127.7|73121.7|73099.9|73087.9|2018
1739214000000|2025-02-10 19:00:00|73119.3|73113.3|73113.1|73107.1|73126.2|73118|73108.6|73099.7|1640
1739217600000|2025-02-10 20:00:00|73113.2|73107.2|73123|73111|73132|73122.1|73110.8|73104.8|1242
1739221200000|2025-02-10 21:00:00|73123.4|73111.4|73136.5|73073|73144|73112.7|73087.7|73070|1247
1739224800000|2025-02-10 22:00:00|73140.8|73072.3|73135|73085.1|73161.5|73095.7|73107.9|73046.7|1030
1739228400000|2025-02-10 23:00:00|73134.7|73085.2|73132.6|73120.6|73158.4|73135.1|73126.6|73073.1|1805
1739232000000|2025-02-11 00:00:00|73131.8|73119.8|73118.6|73106.6|73159|73134.6|73113.7|73101.5|2591
1739235600000|2025-02-11 01:00:00|73119.1|73107.1|73118.8|73112.8|73151.2|73141.9|73109|73097|3801
1739239200000|2025-02-11 02:00:00|73118.7|73112.7|73133.9|73127.9|73140.9|73134.9|73114.9|73106.5|4790
1739242800000|2025-02-11 03:00:00|73132.8|73126.8|73107.7|73101.7|73135.4|73129.4|73093.4|73087.4|3836
1739246400000|2025-02-11 04:00:00|73107.6|73101.6|73095|73089|73107.6|73101.6|73086.1|73078.2|1945
1739250000000|2025-02-11 05:00:00|73094.8|73088.8|73109.8|73097.8|73121.2|73112.5|73083.1|73077.1|2938
1739253600000|2025-02-11 06:00:00|73109.9|73097.9|73095.6|73089.6|73110|73101.1|73061.6|73051.7|4416
1739257200000|2025-02-11 07:00:00|73095|73089|73106|73100|73116.8|73108.2|73089.7|73083.7|4110
1739260800000|2025-02-11 08:00:00|73106.2|73100.2|73087.1|73081.1|73109.2|73100.4|73072|73066|3966
1739264400000|2025-02-11 09:00:00|73086.5|73080.5|73082.8|73070.8|73112.2|73104.2|73081.8|73069.8|2999
1739268000000|2025-02-11 10:00:00|73080.9|73068.9|73125.9|73119.9|73130.3|73122.5|73080.9|73068.9|3088
1739271600000|2025-02-11 11:00:00|73125.8|73119.8|73120.4|73108.4|73135.2|73129.2|73113.4|73104.7|2365
1739275200000|2025-02-11 12:00:00|73120.5|73108.5|73100.5|73094.5|73125.1|73114.3|73084|73076.2|2890
1739278800000|2025-02-11 13:00:00|73099.9|73093.9|73141.3|73135.3|73157.2|73151.2|73099.8|73091.5|4366
1739282400000|2025-02-11 14:00:00|73141.2|73135.2|73121.6|73109.6|73144.7|73136|73106.4|73096.2|4750
1739286000000|2025-02-11 15:00:00|73121.5|73109.5|73100.9|73094.9|73133.2|73126|73093.5|73085.5|4769
1739289600000|2025-02-11 16:00:00|73100.8|73094.8|73114.8|73108.8|73118.1|73108.9|73094.2|73088.2|3849
1739293200000|2025-02-11 17:00:00|73114.4|73108.4|73109.3|73103.3|73120.7|73112.1|73098.7|73092.7|2398
1739296800000|2025-02-11 18:00:00|73109.5|73103.5|73116.1|73110.1|73120.5|73111.5|73098.9|73092.9|2280
1739300400000|2025-02-11 19:00:00|73120.9|73108.9|73105|73093|73129.1|73118.8|73073.5|73061.5|2720
1739304000000|2025-02-11 20:00:00|73105.1|73093.1|73091.3|73079.3|73114.1|73102.1|73085.7|73073.7|2400
1739307600000|2025-02-11 21:00:00|73091.4|73079.4|73126.9|73076|73130.5|73102.6|73087.9|73070.4|2283
1739311200000|2025-02-11 22:00:00|73127.3|73075.5|73100.7|73057|73141.4|73076|73100.1|73039.5|1057
1739314800000|2025-02-11 23:00:00|73101.1|73060.7|73095|73083|73108.5|73083.8|73084|73051.7|1822
1739318400000|2025-02-12 00:00:00|73094.9|73082.9|73113.9|73101.9|73118.5|73106.5|73092.6|73080.6|1978
1739322000000|2025-02-12 01:00:00|73113.8|73101.8|73118.9|73112.9|73140.6|73131.7|73113.1|73101.1|3713
1739325600000|2025-02-12 02:00:00|73118.8|73112.8|73122.8|73116.8|73126.7|73120.7|73100.6|73093.5|3918
1739329200000|2025-02-12 03:00:00|73123.3|73117.3|73138.4|73126.4|73154.6|73143.9|73109|73101.4|3397
1739332800000|2025-02-12 04:00:00|73138.3|73126.3|73161.3|73155.3|73166|73160|73138.2|73126.2|2464
1739336400000|2025-02-12 05:00:00|73161.4|73155.4|73154.8|73142.8|73164.3|73158.3|73141.3|73135.1|3147
1739340000000|2025-02-12 06:00:00|73154.1|73142.1|73149|73143|73163.1|73156|73124.9|73117.7|3500
1739343600000|2025-02-12 07:00:00|73148.9|73142.9|73134.1|73128.1|73148.9|73142.9|73105.5|73099|4445
1739347200000|2025-02-12 08:00:00|73134.3|73128.3|73139.1|73133.1|73158.6|73152.6|73129.4|73119.5|3998
1739350800000|2025-02-12 09:00:00|73139.2|73133.2|73140.2|73128.2|73148.5|73140.3|73124.3|73116.2|3280
1739354400000|2025-02-12 10:00:00|73140|73128|73147.2|73135.2|73160.3|73151.8|73126.9|73114.9|2538
1739358000000|2025-02-12 11:00:00|73147.3|73135.3|73148.8|73136.8|73157|73147.9|73129.7|73118.8|2497
1739361600000|2025-02-12 12:00:00|73149.1|73137.1|73154.8|73148.8|73163.1|73153.1|73139.9|73131|2225
1739365200000|2025-02-12 13:00:00|73156.1|73150.1|73204.3|73192.3|73282.5|73240.9|73134.9|73103.9|7043
1739368800000|2025-02-12 14:00:00|73204.6|73192.6|73171.5|73159.5|73219.9|73210.1|73154.4|73142.4|6447
1739372400000|2025-02-12 15:00:00|73171|73159|73178.1|73172.1|73202.4|73190.5|73117.3|73105.3|7238
1739376000000|2025-02-12 16:00:00|73178.8|73172.8|73135.3|73123.3|73195.6|73189.6|73120.1|73108.1|5344
1739379600000|2025-02-12 17:00:00|73135.6|73123.6|73063.5|73051.5|73138.1|73127.2|73045.3|73033.3|6300
1739383200000|2025-02-12 18:00:00|73063.3|73051.3|73123.4|73111.4|73129|73120.3|73051.5|73041.6|4204
1739386800000|2025-02-12 19:00:00|73123.5|73111.5|73119.3|73107.3|73147.7|73137.2|73116|73106|2478
1739390400000|2025-02-12 20:00:00|73118|73106|73112.4|73106.4|73132.1|73122.7|73100|73090.7|1979
1739394000000|2025-02-12 21:00:00|73124.8|73112.8|73166.5|73047.5|73167.7|73132.8|73107.9|73039.2|6967
1739397600000|2025-02-12 22:00:00|73162.1|73043.1|73120.4|73069.6|73176.9|73079|73115.6|73043.1|1181
1739401200000|2025-02-12 23:00:00|73120.3|73069.4|73105|73093|73145.1|73113.9|73101.5|73065.4|2401
1739404800000|2025-02-13 00:00:00|73104.3|73092.3|73122.7|73110.7|73129.7|73117.7|73088.3|73076.3|2116
1739408400000|2025-02-13 01:00:00|73122.8|73110.8|73091.1|73079.1|73138.6|73126.6|73066.4|73054.4|5570
1739412000000|2025-02-13 02:00:00|73092.1|73080.1|73060|73054|73107.5|73098.9|73042.7|73036.6|5122
1739415600000|2025-02-13 03:00:00|73059.7|73053.7|72947.2|72941.2|73063.5|73057.5|72922.9|72915.3|5322
1739419200000|2025-02-13 04:00:00|72947.1|72941.1|72882.9|72876.9|72948.5|72942.5|72831.9|72819.9|5612
1739422800000|2025-02-13 05:00:00|72883|72877|72853.4|72841.4|72901.6|72895.6|72833.8|72827.8|5769
1739426400000|2025-02-13 06:00:00|72853.5|72841.5|72920.8|72914.8|72939.2|72929.6|72836|72828.7|5984
1739430000000|2025-02-13 07:00:00|72920.9|72914.9|72955.4|72943.4|72970.5|72964.5|72882.9|72876.9|6563
1739433600000|2025-02-13 08:00:00|72956|72944|72969.6|72957.6|72993.4|72985.2|72938.5|72931.1|6374
1739437200000|2025-02-13 09:00:00|72969.7|72957.7|72961.7|72949.7|72993.7|72983.9|72946.4|72940|4089
1739440800000|2025-02-13 10:00:00|72961.8|72949.8|72969.7|72963.7|72984.2|72972.2|72936.7|72930.7|3362
1739444400000|2025-02-13 11:00:00|72970|72964|73003.7|72997.7|73038.5|73026.5|72954|72948|3767
1739448000000|2025-02-13 12:00:00|73003.8|72997.8|73036|73030|73046.8|73040.8|73003.8|72997|4410
1739451600000|2025-02-13 13:00:00|73034.9|73028.9|73012.1|73006.1|73072.2|73060.2|72988.5|72976.5|6400
1739455200000|2025-02-13 14:00:00|73012.3|73006.3|73007.9|73001.9|73051.4|73044.6|72990.9|72984.9|5954
1739458800000|2025-02-13 15:00:00|73007.4|73001.4|72904.3|72898.3|73021.1|73011.7|72895.4|72883.4|7486
1739462400000|2025-02-13 16:00:00|72904.1|72898.1|72939.1|72927.1|72945.6|72936|72865.5|72858.3|4901
1739466000000|2025-02-13 17:00:00|72939.4|72927.4|72938.1|72926.1|72945.1|72936.7|72903.1|72891.1|3510
1739469600000|2025-02-13 18:00:00|72938.2|72926.2|72967.2|72955.2|73053.8|73041.8|72930.9|72918.9|5480
1739473200000|2025-02-13 19:00:00|72968.2|72956.2|72772.3|72760.3|72970|72958|72761.1|72749.1|5199
1739476800000|2025-02-13 20:00:00|72772.4|72760.4|72724.2|72712.2|72780.4|72768.4|72700|72690.1|3310
1739480400000|2025-02-13 21:00:00|72724.3|72712.3|72730.1|72676.6|72774.9|72762.9|72684.1|72672.1|2415
1739484000000|2025-02-13 22:00:00|72730.5|72676.4|72718.8|72706.8|72756.3|72707.9|72711|72668.4|569
1739487600000|2025-02-13 23:00:00|72718.7|72706.7|72793|72781|72800.4|72788.4|72714.8|72694|2033
1739491200000|2025-02-14 00:00:00|72792.9|72780.9|72802.4|72790.4|72810.7|72798.7|72732.2|72720.2|3390
1739494800000|2025-02-14 01:00:00|72803.1|72791.1|72854|72842|72857.3|72850.6|72778.4|72766.9|6103
1739498400000|2025-02-14 02:00:00|72854.2|72842.2|72877.3|72871.3|72915.5|72908.2|72833.2|72827.2|5354
1739502000000|2025-02-14 03:00:00|72877.9|72871.9|72843.8|72837.8|72901.4|72889.4|72834.9|72828.9|3942
1739505600000|2025-02-14 04:00:00|72843.7|72837.7|72837.1|72831.1|72864.3|72857.8|72829.1|72822.1|2188
1739509200000|2025-02-14 05:00:00|72836.8|72830.8|72851.2|72845.2|72872.4|72862.9|72833.9|72825.5|4091
1739512800000|2025-02-14 06:00:00|72851.1|72845.1|72789.7|72783.7|72877.3|72868.6|72759.7|72750.2|5867
1739516400000|2025-02-14 07:00:00|72789.5|72783.5|72732.4|72726.4|72791.8|72785.8|72707.4|72695.4|6073
1739520000000|2025-02-14 08:00:00|72732.5|72726.5|72638.3|72626.3|72733.4|72727.4|72562.4|72552.2|6982
1739523600000|2025-02-14 09:00:00|72637.7|72625.7|72620.6|72608.6|72645.9|72637|72566.3|72557|5308
1739527200000|2025-02-14 10:00:00|72620.5|72608.5|72670.8|72658.8|72677.1|72667.4|72615.6|72607.9|3948
1739530800000|2025-02-14 11:00:00|72670.3|72658.3|72676|72664|72699|72690.9|72661.8|72652.7|3431
1739534400000|2025-02-14 12:00:00|72674.9|72662.9|72679.6|72673.6|72704.1|72695.9|72664.6|72654.8|3947
1739538000000|2025-02-14 13:00:00|72679.2|72673.2|72594.9|72588.9|72680.3|72674.3|72563.9|72551.1|6860
1739541600000|2025-02-14 14:00:00|72594.8|72588.8|72533.4|72521.4|72601.3|72595.3|72520.5|72511.5|6578
1739545200000|2025-02-14 15:00:00|72533.9|72521.9|72527.9|72521.9|72572.3|72566.3|72511.5|72505.5|6002
1739548800000|2025-02-14 16:00:00|72528.1|72522.1|72551.8|72545.8|72565.7|72555.6|72524.2|72518.2|4844
1739552400000|2025-02-14 17:00:00|72551.7|72545.7|72543.1|72537.1|72561.6|72555.6|72520.1|72512.4|3858
1739556000000|2025-02-14 18:00:00|72543.2|72537.2|72568|72562|72583.3|72575.6|72543.2|72535.6|2827
1739559600000|2025-02-14 19:00:00|72568.1|72562.1|72564.4|72552.4|72575.9|72567.8|72554.9|72545.2|2418
1739563200000|2025-02-14 20:00:00|72563.7|72551.7|72587.9|72581.9|72600.2|72588.2|72563.7|72551.7|2432
1739566800000|2025-02-14 21:00:00|72587.8|72581.8|72657.8|72538.8|72660.2|72607.6|72570.3|72531.5|2076
1739739600000|2025-02-16 21:00:00|72655.5|72529.5|72655.5|72529.5|72655.6|72585.5|72599.5|72529.5|11
1739743200000|2025-02-16 22:00:00|72655.6|72529.6|72623.8|72551.4|72656.6|72551.4|72623.7|72529.6|472
1739746800000|2025-02-16 23:00:00|72624|72552.1|72611.1|72569.8|72640.3|72606.9|72595.9|72545.4|3282
1739750400000|2025-02-17 00:00:00|72610.8|72569.5|72568.4|72556.4|72621.1|72598.6|72562.2|72550.2|3845
1739754000000|2025-02-17 01:00:00|72568.3|72556.3|72499.7|72487.7|72601.4|72589.4|72432.4|72421.2|6420
1739757600000|2025-02-17 02:00:00|72499.8|72487.8|72501.8|72495.8|72568|72556|72477.4|72471.4|5960
1739761200000|2025-02-17 03:00:00|72501.7|72495.7|72483.3|72477.3|72516.6|72507.2|72464|72454.9|4277
1739764800000|2025-02-17 04:00:00|72483.4|72477.4|72463.2|72451.2|72521.6|72515.6|72447.2|72435.2|3076
1739768400000|2025-02-17 05:00:00|72463.3|72451.3|72494.1|72482.1|72524.3|72515.1|72452.8|72445.2|5603
1739772000000|2025-02-17 06:00:00|72494.2|72482.2|72514.1|72508.1|72534.7|72526|72478.6|72472.6|4563
1739775600000|2025-02-17 07:00:00|72513.7|72507.7|72553.5|72547.5|72560.2|72551.6|72468|72460.9|4484
1739779200000|2025-02-17 08:00:00|72553.6|72547.6|72591.3|72585.3|72634.3|72628.3|72547.1|72538.3|4664
1739782800000|2025-02-17 09:00:00|72592.4|72586.4|72628.3|72622.3|72630.5|72624.5|72585.8|72579.8|3158
1739786400000|2025-02-17 10:00:00|72628.2|72622.2|72625.6|72619.6|72639.2|72630.7|72602.5|72591.9|2526
1739790000000|2025-02-17 11:00:00|72625.7|72619.7|72627.9|72621.9|72648.5|72639.8|72612|72606|2327
1739793600000|2025-02-17 12:00:00|72627|72621|72659.3|72647.3|72659.6|72649.7|72618.9|72608.6|2299
1739797200000|2025-02-17 13:00:00|72659.2|72647.2|72671.9|72659.9|72673.8|72664.7|72641.9|72633.9|2794
1739800800000|2025-02-17 14:00:00|72671.7|72659.7|72652.5|72640.5|72684.9|72674.1|72647.2|72640.5|2637
1739804400000|2025-02-17 15:00:00|72653.8|72641.8|72664.7|72658.7|72676.1|72668.9|72639.6|72630.8|2395
1739808000000|2025-02-17 16:00:00|72664.8|72658.8|72655.3|72649.3|72673.2|72667.2|72647|72641|1959
1739811600000|2025-02-17 17:00:00|72655.4|72649.4|72652.1|72646.1|72664.7|72657.8|72651.5|72643.1|1167
1739815200000|2025-02-17 18:00:00|72652|72646|72650.7|72638.7|72655.3|72647.5|72643.4|72631.4|867
1739818800000|2025-02-17 19:00:00|72650.8|72638.8|72650.7|72644.7|72655.3|72645.6|72647.8|72638.4|874
1739822400000|2025-02-17 20:00:00|72653.8|72641.8|72652|72640|72654.7|72645.3|72649.8|72638.6|1337
1739826000000|2025-02-17 21:00:00|72651.9|72639.9|72683.4|72630.2|72683.4|72653.5|72651.5|72630.2|744
1739829600000|2025-02-17 22:00:00|72682.7|72628.4|72676|72613.3|72703.4|72629.9|72668.8|72608.2|888
1739833200000|2025-02-17 23:00:00|72676.2|72612.4|72670.8|72639|72683.7|72648.5|72637.6|72606.8|2591
1739836800000|2025-02-18 00:00:00|72670.4|72639.4|72657.1|72651.1|72689.7|72677.7|72652.2|72637.9|2447
1739840400000|2025-02-18 01:00:00|72657.2|72651.2|72752.6|72740.6|72775.4|72763.4|72657.1|72651.1|5360
1739844000000|2025-02-18 02:00:00|72753|72741|72745.1|72733.1|72773.2|72764.8|72702|72691.2|5339
1739847600000|2025-02-18 03:00:00|72745.2|72733.2|72751.2|72745.2|72760|72752.7|72710.6|72704.6|4359
1739851200000|2025-02-18 04:00:00|72751.9|72745.9|72758.4|72752.4|72774.3|72765.8|72751.3|72743.1|2765
1739854800000|2025-02-18 05:00:00|72758.5|72752.5|72848.8|72836.8|72864.7|72852.7|72754.8|72747.1|5240
1739858400000|2025-02-18 06:00:00|72849.2|72837.2|72813.7|72807.7|72857.2|72851.2|72811.8|72802.4|5011
1739862000000|2025-02-18 07:00:00|72814.1|72808.1|72847.8|72841.8|72857.4|72851.4|72802.2|72793|4550
1739865600000|2025-02-18 08:00:00|72847.9|72841.9|72804.2|72798.2|72870.6|72859.5|72783.6|72773.8|4828
1739869200000|2025-02-18 09:00:00|72803.3|72797.3|72813.5|72807.5|72840|72828|72784.5|72775.2|3666
1739872800000|2025-02-18 10:00:00|72813.9|72807.9|72826.7|72814.7|72833.6|72821.6|72790.5|72778.5|2991
1739876400000|2025-02-18 11:00:00|72826.6|72814.6|72818.7|72812.7|72830.9|72824.6|72810.7|72800.4|2315
1739880000000|2025-02-18 12:00:00|72818.6|72812.6|72836.6|72824.6|72860|72848|72817.8|72811.8|2899
1739883600000|2025-02-18 13:00:00|72836.5|72824.5|72833.3|72827.3|72855.7|72846.8|72817.9|72808.5|4335
1739887200000|2025-02-18 14:00:00|72833.2|72827.2|72812.7|72800.7|72842.8|72832.6|72806.9|72794.9|4432
1739890800000|2025-02-18 15:00:00|72812.6|72800.6|72812.1|72806.1|72827.5|72818.3|72788.7|72778.8|4877
1739894400000|2025-02-18 16:00:00|72812.2|72806.2|72744.8|72732.8|72817|72811|72736.5|72729.9|5482
1739898000000|2025-02-18 17:00:00|72745.2|72733.2|72739.4|72733.4|72776.4|72770.4|72736.5|72730.4|3992
1739901600000|2025-02-18 18:00:00|72739.5|72733.5|72763.2|72757.2|72782.5|72776.5|72737.3|72731.3|2962
1739905200000|2025-02-18 19:00:00|72763.3|72757.3|72767|72755|72770.6|72764.6|72756.6|72748.4|2483
1739908800000|2025-02-18 20:00:00|72767.1|72755.1|72756.9|72744.9|72773.7|72763.2|72752.3|72740.3|2448
1739912400000|2025-02-18 21:00:00|72757.6|72745.6|72787.2|72729.8|72787.2|72761.1|72743.8|72725.9|4574
1739916000000|2025-02-18 22:00:00|72786.3|72730|72779.3|72743.1|72805.3|72759|72771|72705.3|1478
1739919600000|2025-02-18 23:00:00|72779.9|72742.5|72756.1|72744.1|72781|72757.5|72748.6|72736.1|1140
1739923200000|2025-02-19 00:00:00|72756.6|72744.6|72831.4|72819.4|72831.9|72819.9|72756|72744|2724
1739926800000|2025-02-19 01:00:00|72829.1|72817.1|72856.7|72844.7|72873.9|72864.3|72798.4|72786.6|5871
1739930400000|2025-02-19 02:00:00|72856.8|72844.8|72836.2|72830.2|72872.6|72864|72826.4|72820.4|5437
1739934000000|2025-02-19 03:00:00|72836.3|72830.3|72848.5|72842.5|72865.4|72859.4|72836|72830|3761
1739937600000|2025-02-19 04:00:00|72848.4|72842.4|72849.4|72843.4|72853.5|72844.6|72834.4|72828.1|2300
1739941200000|2025-02-19 05:00:00|72849.5|72843.5|72846.6|72840.6|72864.7|72856.3|72836.2|72826|3614
1739944800000|2025-02-19 06:00:00|72846.7|72840.7|72859.1|72853.1|72867.4|72860.5|72817.9|72809.9|4323
1739948400000|2025-02-19 07:00:00|72858.7|72852.7|72889.7|72877.7|72901|72892.5|72852.4|72845.2|4400
1739952000000|2025-02-19 08:00:00|72889.6|72877.6|72895.5|72889.5|72926.4|72919.1|72879.9|72873.6|5208
1739955600000|2025-02-19 09:00:00|72895.4|72889.4|72917.7|72911.7|72922.9|72914.8|72883.3|72874.6|3349
1739959200000|2025-02-19 10:00:00|72917.6|72911.6|72908.1|72902.1|72935.8|72927.5|72907.9|72901.9|3040
1739962800000|2025-02-19 11:00:00|72908|72902|72917.4|72905.4|72936.3|72928.9|72886.1|72880.1|4072
1739966400000|2025-02-19 12:00:00|72917.8|72905.8|72889|72883|72923.1|72916.3|72882.4|72876.4|3742
1739970000000|2025-02-19 13:00:00|72886.9|72880.9|72868.8|72862.8|72899.1|72887.1|72862.2|72856.2|4937
1739973600000|2025-02-19 14:00:00|72868.9|72862.9|72878.2|72872.2|72915.7|72906|72864.7|72858.7|5555
1739977200000|2025-02-19 15:00:00|72878.3|72872.3|72849.3|72843.3|72884.8|72878.8|72742.6|72730.6|7103
1739980800000|2025-02-19 16:00:00|72850.1|72844.1|72883.9|72871.9|72884.7|72875.5|72840|72834|4637
1739984400000|2025-02-19 17:00:00|72883.8|72871.8|72866.5|72860.5|72887.2|72876.2|72861.4|72855.4|2766
1739988000000|2025-02-19 18:00:00|72866.4|72860.4|72888|72814.9|72888|72870.8|72853.2|72814.9|2421
1739991600000|2025-02-19 19:00:00|72889.9|72815.7|72854.5|72848.5|72893.3|72856.2|72834.7|72815.3|3167
1739995200000|2025-02-19 20:00:00|72855|72849|72844.7|72838.7|72866.8|72860.8|72844.4|72836.8|2288
1739998800000|2025-02-19 21:00:00|72848.1|72836.1|72885.8|72792.9|72886.6|72845.6|72836.6|72786.7|2939
1740002400000|2025-02-19 22:00:00|72886.4|72792.6|72839.5|72798.3|72893.7|72802.4|72809.6|72764.5|1165
1740006000000|2025-02-19 23:00:00|72839.4|72798.1|72857.8|72845.8|72862.7|72850.7|72823.2|72789.6|2543
1740009600000|2025-02-20 00:00:00|72857.7|72845.7|72795.6|72783.6|72862.3|72850.3|72780.2|72768.2|3099
1740013200000|2025-02-20 01:00:00|72795.7|72783.7|72841.4|72835.4|72862.5|72853.8|72778.1|72766.1|6003
1740016800000|2025-02-20 02:00:00|72841.7|72835.7|72742.9|72736.9|72853.1|72847.1|72686.5|72674.5|7372
1740020400000|2025-02-20 03:00:00|72742.8|72736.8|72695.6|72683.6|72745.9|72738.8|72672.2|72666.2|5913
1740024000000|2025-02-20 04:00:00|72695.1|72683.1|72670.1|72664.1|72708.5|72701.1|72656|72650|3942
1740027600000|2025-02-20 05:00:00|72669.9|72663.9|72669.6|72663.6|72698.1|72692.1|72632.1|72621|5287
1740031200000|2025-02-20 06:00:00|72669.7|72663.7|72718|72712|72725.8|72719.2|72640.1|72629.9|5872
1740034800000|2025-02-20 07:00:00|72718.2|72712.2|72698.2|72692.2|72740.9|72731.9|72683.5|72676|6702
1740038400000|2025-02-20 08:00:00|72698.3|72692.3|72662.5|72656.5|72700.9|72694.9|72617.3|72609|6743
1740042000000|2025-02-20 09:00:00|72661.9|72655.9|72640.6|72628.6|72678.6|72672.6|72633.4|72625.7|4399
1740045600000|2025-02-20 10:00:00|72640.7|72628.7|72588.9|72576.9|72650.5|72638.5|72569.5|72562.9|3871
1740049200000|2025-02-20 11:00:00|72588.7|72576.7|72623.4|72617.4|72647.7|72640|72572|72562.8|3681
1740052800000|2025-02-20 12:00:00|72623.5|72617.5|72537.1|72525.1|72629.3|72620.8|72522|72513.7|5393
1740056400000|2025-02-20 13:00:00|72537.2|72525.2|72518.7|72512.7|72562.7|72552.6|72490.8|72482|6781
1740060000000|2025-02-20 14:00:00|72519.2|72513.2|72510.2|72504.2|72564.9|72556|72505|72497.4|6971
1740063600000|2025-02-20 15:00:00|72510.4|72504.4|72421.4|72415.4|72511.4|72505.4|72411.7|72403.9|7088
1740067200000|2025-02-20 16:00:00|72422|72416|72431.4|72425.4|72464.7|72456|72421.5|72414.5|5399
1740070800000|2025-02-20 17:00:00|72431.1|72425.1|72343.6|72337.6|72437.7|72431.7|72334.9|72322.9|5538
1740074400000|2025-02-20 18:00:00|72344.3|72338.3|72330.4|72318.4|72357.2|72351.2|72319.9|72307.9|3663
1740078000000|2025-02-20 19:00:00|72330.3|72318.3|72341.5|72335.5|72363.7|72354.6|72328.3|72316.3|3308
1740081600000|2025-02-20 20:00:00|72342.1|72336.1|72360.1|72348.1|72370.8|72360.4|72341.5|72335.5|2328
1740085200000|2025-02-20 21:00:00|72357|72351|72390.7|72314.8|72392.5|72366.4|72349.8|72314.7|2787
1740088800000|2025-02-20 22:00:00|72391.8|72314.6|72383.4|72321.8|72402.8|72326.9|72364.2|72307.9|1824
1740092400000|2025-02-20 23:00:00|72383.6|72321.7|72418.8|72406.8|72435.3|72423.3|72344.6|72314.1|3460
1740096000000|2025-02-21 00:00:00|72418.9|72406.9|72443.2|72431.2|72458.4|72446.4|72364.5|72352.5|3082
1740099600000|2025-02-21 01:00:00|72440.2|72434.2|72545.2|72539.2|72550.6|72544.4|72440|72430.5|5757
1740103200000|2025-02-21 02:00:00|72545|72539|72376.9|72370.9|72558|72547.8|72343|72331|7678
1740106800000|2025-02-21 03:00:00|72377.1|72371.1|72386.6|72380.6|72425.9|72416.1|72366|72356.9|5806
1740110400000|2025-02-21 04:00:00|72386.4|72380.4|72413.9|72407.9|72419.4|72413.4|72378.1|72371|2827
1740114000000|2025-02-21 05:00:00|72414.2|72408.2|72456|72450|72478.5|72469.9|72405.2|72393.2|5565
1740117600000|2025-02-21 06:00:00|72456.1|72450.1|72526|72520|72526.1|72520.1|72445|72439|5586
1740121200000|2025-02-21 07:00:00|72526.4|72520.4|72488.9|72482.9|72526.4|72520.4|72445.5|72436.7|5673
1740124800000|2025-02-21 08:00:00|72489.1|72483.1|72559.2|72547.2|72575|72566.8|72476.8|72470.8|5845
1740128400000|2025-02-21 09:00:00|72559.4|72547.4|72575.6|72569.6|72603.1|72593.5|72539.9|72533.9|4284
1740132000000|2025-02-21 10:00:00|72575.4|72569.4|72576.3|72570.3|72589.7|72580.9|72549.7|72537.7|3030
1740135600000|2025-02-21 11:00:00|72576.4|72570.4|72548.6|72542.6|72605.8|72593.8|72535.4|72529.4|3153
1740139200000|2025-02-21 12:00:00|72548|72542|72574.4|72562.4|72578.5|72568.6|72548|72540.1|2869
1740142800000|2025-02-21 13:00:00|72574.7|72562.7|72534.2|72528.2|72578.3|72572.3|72530.5|72521.7|4526
1740146400000|2025-02-21 14:00:00|72534.3|72528.3|72487.3|72416.1|72551|72539|72417.9|72411.3|6349
1740150000000|2025-02-21 15:00:00|72466.8|72454.8|72501.2|72495.2|72516|72505.1|72435.3|72425|7208
1740153600000|2025-02-21 16:00:00|72501.4|72495.4|72507.1|72501.1|72521.2|72512.3|72484.8|72478.8|5017
1740157200000|2025-02-21 17:00:00|72507.3|72501.3|72507.3|72495.3|72510.4|72504.4|72480.4|72468.4|4345
1740160800000|2025-02-21 18:00:00|72507.4|72495.4|72542.5|72530.5|72584.4|72573.7|72481.9|72475.9|5957
1740164400000|2025-02-21 19:00:00|72543.1|72531.1|72540.1|72534.1|72557.8|72547.7|72525.2|72515.3|4043
1740168000000|2025-02-21 20:00:00|72541.4|72535.4|72560.7|72548.7|72591.9|72579.9|72531.4|72522.3|3411
1740171600000|2025-02-21 21:00:00|72560.6|72548.6|72590.6|72486.3|72603.6|72554.8|72529.9|72485.8|1773
1740344400000|2025-02-23 21:00:00|72492.1|72478.1|72492|72478|72548|72478.1|72492|72422|51
1740348000000|2025-02-23 22:00:00|72491|72479|72557.9|72469.1|72569.4|72519.4|72482.5|72438.3|1025
1740351600000|2025-02-23 23:00:00|72553.7|72476.2|72548.4|72536.4|72566.3|72536.7|72512.2|72469.1|1398
1740355200000|2025-02-24 00:00:00|72548.3|72536.3|72495.9|72483.9|72550.8|72538.8|72475.2|72463.2|3403
1740358800000|2025-02-24 01:00:00|72496|72484|72496.4|72484.4|72526.4|72516.3|72458.2|72448.5|7683
1740362400000|2025-02-24 02:00:00|72497.1|72485.1|72388.6|72382.6|72515.4|72509.4|72363.8|72357.8|7636
1740366000000|2025-02-24 03:00:00|72388.7|72382.7|72328.5|72322.5|72390.7|72384.7|72262.3|72256.3|6975
1740369600000|2025-02-24 04:00:00|72331.9|72319.9|72331|72325|72368.4|72360.4|72323.5|72317|3706
1740373200000|2025-02-24 05:00:00|72331.1|72325.1|72409.8|72397.8|72415.3|72409.3|72331.1|72325.1|5523
1740376800000|2025-02-24 06:00:00|72409.9|72397.9|72455.1|72443.1|72475.8|72469.8|72409.9|72397.9|6221
1740380400000|2025-02-24 07:00:00|72455.6|72443.6|72472.5|72460.5|72484.9|72478|72421.3|72409.3|6772
1740384000000|2025-02-24 08:00:00|72472.1|72460.1|72440.1|72434.1|72513.9|72505.8|72433.7|72425|6466
1740387600000|2025-02-24 09:00:00|72439.9|72433.9|72492.9|72486.9|72495.8|72489.4|72430|72421.8|4956
1740391200000|2025-02-24 10:00:00|72493|72487|72505.8|72499.8|72549.5|72540.8|72493|72487|4260
1740394800000|2025-02-24 11:00:00|72505.4|72499.4|72528.6|72522.6|72532.6|72523.3|72499.7|72487.7|3029
1740398400000|2025-02-24 12:00:00|72528.7|72522.7|72522.1|72516.1|72546.9|72540.9|72519.3|72513.3|3313
1740402000000|2025-02-24 13:00:00|72522.2|72516.2|72507.1|72501.1|72527.4|72517.9|72490.5|72480.5|5061
1740405600000|2025-02-24 14:00:00|72507|72501|72531.9|72525.9|72554.4|72544.8|72504.2|72496.8|6791
1740409200000|2025-02-24 15:00:00|72531.5|72525.5|72493.3|72487.3|72540.9|72534.9|72487.2|72479.5|6750
1740412800000|2025-02-24 16:00:00|72493.6|72487.6|72511|72499|72526.2|72516.3|72491.6|72482|4524
1740416400000|2025-02-24 17:00:00|72508.3|72502.3|72535.5|72523.5|72539|72529|72505.8|72495.1|3983
1740420000000|2025-02-24 18:00:00|72536|72524|72508.5|72496.5|72538|72526|72503.8|72492.3|2744
1740423600000|2025-02-24 19:00:00|72508.8|72496.8|72514.9|72502.9|72520.5|72511.3|72500.9|72492.1|2377
1740427200000|2025-02-24 20:00:00|72514.7|72502.7|72548.3|72536.3|72548.6|72538|72508.3|72499.2|2844
1740430800000|2025-02-24 21:00:00|72547.8|72535.8|72561.5|72510.5|72567.3|72545.8|72547.8|72507.1|1141
1740434400000|2025-02-24 22:00:00|72561|72504.3|72555|72522.4|72573.5|72527.8|72554.9|72480.5|404
1740438000000|2025-02-24 23:00:00|72555.2|72522.3|72580.4|72568.4|72583.6|72571.6|72542.5|72516.5|1007
1740441600000|2025-02-25 00:00:00|72580.5|72568.5|72604.3|72598.3|72609|72599.4|72570.3|72558.3|3000
1740445200000|2025-02-25 01:00:00|72604.6|72598.6|72591.2|72585.2|72636.2|72626|72581.5|72569.5|5963
1740448800000|2025-02-25 02:00:00|72591.4|72585.4|72544.7|72538.7|72628.6|72616.6|72521|72510.3|6488
1740452400000|2025-02-25 03:00:00|72544.5|72538.5|72576.3|72564.3|72604.4|72592.4|72532|72526|4704
1740456000000|2025-02-25 04:00:00|72575.8|72563.8|72559.5|72553.5|72577.4|72566.2|72553.9|72543.8|3076
1740459600000|2025-02-25 05:00:00|72559.7|72553.7|72614.1|72608.1|72627|72619|72555.1|72549.1|4359
1740463200000|2025-02-25 06:00:00|72614|72608|72634.9|72622.9|72657.8|72651.4|72601|72591.9|5356
1740466800000|2025-02-25 07:00:00|72634.7|72622.7|72666.8|72660.8|72670.2|72664.2|72619.5|72613.5|6553
1740470400000|2025-02-25 08:00:00|72667.7|72661.7|72673.1|72667.1|72703.6|72695.1|72655.8|72647.9|7072
1740474000000|2025-02-25 09:00:00|72672.8|72666.8|72680.2|72674.2|72694.2|72683.6|72651.7|72641.4|4862
1740477600000|2025-02-25 10:00:00|72680.3|72674.3|72668.6|72656.6|72707.6|72699.9|72665.2|72653.9|4032
1740481200000|2025-02-25 11:00:00|72669.1|72657.1|72631|72619|72679|72673|72630.7|72618.7|3465
1740484800000|2025-02-25 12:00:00|72631.2|72619.2|72639.6|72627.6|72646.8|72638.5|72600.7|72590.9|4653
1740488400000|2025-02-25 13:00:00|72639.3|72627.3|72583|72571|72639.9|72627.9|72558.8|72547.7|5772
1740492000000|2025-02-25 14:00:00|72582|72570|72569|72557|72598.8|72586.8|72545.9|72539.3|6444
1740495600000|2025-02-25 15:00:00|72569.1|72557.1|72549.3|72543.3|72570.2|72562|72478.4|72469|8695
1740499200000|2025-02-25 16:00:00|72548.6|72542.6|72550.5|72544.5|72564.2|72553.8|72505.5|72496.7|6878
1740502800000|2025-02-25 17:00:00|72550.6|72544.6|72550.5|72544.5|72582.7|72575.4|72548.4|72539.2|4779
1740506400000|2025-02-25 18:00:00|72550.6|72544.6|72546.9|72540.9|72554.7|72547.5|72512.5|72506.5|3965
1740510000000|2025-02-25 19:00:00|72547|72541|72539.4|72533.4|72549.2|72543.2|72525.2|72517.1|3056
1740513600000|2025-02-25 20:00:00|72539.3|72533.3|72540|72528|72553.1|72544.2|72530.6|72519.4|2891
1740517200000|2025-02-25 21:00:00|72539.8|72527.8|72587.4|72507.1|72587.8|72543.3|72528.4|72505.6|4775
1740520800000|2025-02-25 22:00:00|72585.3|72506.8|72561|72522.7|72593.5|72524|72559.8|72496|582
1740524400000|2025-02-25 23:00:00|72559.4|72524.2|72529.5|72517.5|72564.7|72534.7|72520.9|72501.9|1978
1740528000000|2025-02-26 00:00:00|72529.3|72517.3|72500.9|72494.9|72536.8|72524.8|72481.7|72469.7|2931
1740531600000|2025-02-26 01:00:00|72500.7|72494.7|72535.6|72529.6|72572.6|72561.8|72498.9|72490.6|6161
1740535200000|2025-02-26 02:00:00|72535.5|72529.5|72593.1|72581.1|72614.4|72604.3|72530.5|72523.2|6628
1740538800000|2025-02-26 03:00:00|72593.2|72581.2|72596.6|72590.6|72597.7|72591.7|72543|72532.8|5082
1740542400000|2025-02-26 04:00:00|72596.9|72590.9|72598.4|72592.4|72611.3|72605.3|72591.8|72582.8|2779
1740546000000|2025-02-26 05:00:00|72598.2|72592.2|72615.6|72609.6|72624.1|72617.9|72587.6|72575.6|4677
1740549600000|2025-02-26 06:00:00|72615|72609|72640.1|72634.1|72648|72640.9|72601.2|72594.7|5699
1740553200000|2025-02-26 07:00:00|72640.2|72634.2|72597.8|72585.8|72641.8|72635.6|72539.8|72527.8|8289
1740556800000|2025-02-26 08:00:00|72597.7|72585.7|72572.4|72566.4|72605.9|72593.9|72547.5|72538.6|5970
1740560400000|2025-02-26 09:00:00|72572.1|72566.1|72618.2|72612.2|72632.1|72626.1|72571.1|72562.2|4474
1740564000000|2025-02-26 10:00:00|72618.4|72612.4|72619.6|72613.6|72645.3|72636.7|72600.1|72594.1|4025
1740567600000|2025-02-26 11:00:00|72619.7|72613.7|72631.7|72619.7|72644.5|72635.8|72616.3|72608.5|3474
1740571200000|2025-02-26 12:00:00|72631.8|72619.8|72645.6|72639.6|72654.9|72645|72624.9|72618.9|4004
1740574800000|2025-02-26 13:00:00|72645.5|72639.5|72651|72645|72664.5|72656.4|72624|72616.6|5861
1740578400000|2025-02-26 14:00:00|72650.7|72644.7|72663.9|72651.9|72682.5|72676.5|72646.7|72640.7|6779
1740582000000|2025-02-26 15:00:00|72663.7|72651.7|72580.5|72574.5|72684.7|72676.3|72577.8|72571.8|7671
1740585600000|2025-02-26 16:00:00|72580.6|72574.6|72622.9|72616.9|72626.9|72620.9|72577.7|72571.7|6147
1740589200000|2025-02-26 17:00:00|72622.4|72616.4|72631.6|72619.6|72656.9|72644.9|72576.2|72564.2|7400
1740592800000|2025-02-26 18:00:00|72631.7|72619.7|72637.6|72625.6|72643.9|72631.9|72608.7|72598.6|4871
1740596400000|2025-02-26 19:00:00|72637.7|72625.7|72647.6|72641.6|72665.7|72657.2|72637.1|72625.1|3554
1740600000000|2025-02-26 20:00:00|72648|72642|72670.8|72658.8|72683.6|72675.6|72636.6|72627.4|2866
1740603600000|2025-02-26 21:00:00|72673.5|72661.5|72684.2|72618.8|72688.4|72667.6|72660.2|72618.8|1033
1740607200000|2025-02-26 22:00:00|72689|72618.5|72705.5|72626|72712.6|72633|72688.6|72601.4|342
1740610800000|2025-02-26 23:00:00|72703.2|72605.5|72645.4|72633.4|72711.4|72636.4|72627.5|72603.9|1494
1740614400000|2025-02-27 00:00:00|72645.3|72633.3|72674.4|72662.4|72685.9|72673.9|72639.1|72631.6|2833
1740618000000|2025-02-27 01:00:00|72674.2|72662.2|72663.9|72657.9|72685|72677.4|72629|72623|7012
1740621600000|2025-02-27 02:00:00|72664|72658|72745|72739|72757.1|72747.7|72661.1|72655.1|8541
1740625200000|2025-02-27 03:00:00|72744.8|72738.8|72745.4|72739.4|72754.5|72748.5|72720.8|72714.8|5502
1740628800000|2025-02-27 04:00:00|72745.5|72739.5|72748.1|72736.1|72755.9|72746.1|72729.1|72720.3|4861
1740632400000|2025-02-27 05:00:00|72748.4|72736.4|72744|72738|72754.2|72747.1|72734.8|72728.8|6298
1740636000000|2025-02-27 06:00:00|72744.1|72738.1|72708.4|72702.4|72753.3|72745.3|72695.7|72687.5|6888
1740639600000|2025-02-27 07:00:00|72708.9|72702.9|72726.3|72720.3|72731.2|72725.2|72699.6|72690.1|6937
1740643200000|2025-02-27 08:00:00|72726.7|72720.7|72746.6|72740.6|72792.6|72786.3|72717.3|72708.3|7379
1740646800000|2025-02-27 09:00:00|72746.1|72740.1|72740.1|72728.1|72757.9|72751.9|72725|72716.7|6094
1740650400000|2025-02-27 10:00:00|72740.3|72728.3|72750.8|72738.8|72770.4|72764.4|72729.5|72722.6|5127
1740654000000|2025-02-27 11:00:00|72750.1|72738.1|72741.8|72729.8|72750.1|72738.1|72714.6|72708.6|4875
1740657600000|2025-02-27 12:00:00|72741.7|72729.7|72667.7|72655.7|72754.1|72745.1|72664.9|72655.6|7051
1740661200000|2025-02-27 13:00:00|72668.5|72656.5|72921.2|72909.2|72944.1|72932.1|72668.1|72650.5|9266
1740664800000|2025-02-27 14:00:00|72919.1|72907.1|72943.9|72931.9|72956.5|72944.9|72868.3|72856.3|9647
1740668400000|2025-02-27 15:00:00|72943.5|72931.5|72987.8|72981.8|72995.7|72987|72924.3|72917.3|8724
1740672000000|2025-02-27 16:00:00|72987.2|72981.2|72966.2|72960.2|72999|72992.1|72947.6|72940.5|6435
1740675600000|2025-02-27 17:00:00|72965.9|72959.9|72962.8|72956.8|72986.6|72979.1|72949.5|72940.1|5324
1740679200000|2025-02-27 18:00:00|72962.7|72956.7|72964.1|72958.1|72990.6|72978.6|72954.1|72948.1|3508
1740682800000|2025-02-27 19:00:00|72963.8|72957.8|72990.3|72984.3|72997.6|72989.2|72963|72953.8|5242
1740686400000|2025-02-27 20:00:00|72989.9|72983.9|73004.7|72992.7|73031.6|73019.7|72978|72968.7|4947
1740690000000|2025-02-27 21:00:00|72997.9|72985.9|73037.3|72973.2|73038|73018.2|72997.5|72973.2|2087
1740693600000|2025-02-27 22:00:00|73038.4|72973.5|73004.9|72970.7|73043.3|72979.2|72987.9|72964.2|949
1740697200000|2025-02-27 23:00:00|73005|72970.3|73021.5|73009.5|73033.6|73014.9|72982.9|72960.4|1511
1740700800000|2025-02-28 00:00:00|73021.6|73009.6|72974|72962|73025.7|73013.7|72950.8|72938.8|3884
1740704400000|2025-02-28 01:00:00|72974.7|72962.7|72954.4|72948.4|72986|72978.4|72914.2|72902.2|8095
1740708000000|2025-02-28 02:00:00|72954.2|72948.2|72954.2|72948.2|72966.7|72957.6|72904.9|72893|8584
1740711600000|2025-02-28 03:00:00|72957.4|72945.4|72925.4|72919.4|72964.6|72955.3|72906.5|72900.5|6703
1740715200000|2025-02-28 04:00:00|72925|72919|72953.5|72947.5|72959.4|72950.3|72920.2|72912.3|4572
1740718800000|2025-02-28 05:00:00|72953.4|72947.4|72962|72956|72981.1|72975.1|72941.4|72935.4|6871
1740722400000|2025-02-28 06:00:00|72965.7|72953.7|72950.6|72944.6|72974.9|72968.6|72916.1|72904.1|7906
1740726000000|2025-02-28 07:00:00|72950.4|72944.4|72914.3|72908.3|72954.2|72948.2|72905.5|72899.5|7488
1740729600000|2025-02-28 08:00:00|72914.4|72908.4|72885.7|72879.7|72927.6|72916.6|72879.1|72871.9|6688
1740733200000|2025-02-28 09:00:00|72885.6|72879.6|72897.2|72891.2|72901|72892.6|72862.8|72856.8|5528
1740736800000|2025-02-28 10:00:00|72897.3|72891.3|72886.3|72880.3|72899.1|72893.1|72858.6|72849.9|4212
1740740400000|2025-02-28 11:00:00|72886.5|72880.5|72870.4|72864.4|72892.8|72886.6|72859|72853|3779
1740744000000|2025-02-28 12:00:00|72870.5|72864.5|72876.3|72870.3|72889.7|72883.7|72846.2|72840.2|4170
1740747600000|2025-02-28 13:00:00|72874.8|72868.8|72890.7|72884.7|72898.7|72885.2|72864.3|72853.4|5599
1740751200000|2025-02-28 14:00:00|72890.4|72884.4|72913|72901|72915.3|72907.9|72875.6|72869.6|6154
1740754800000|2025-02-28 15:00:00|72912.3|72900.3|72928.7|72922.7|72943.9|72937.9|72888.8|72880.4|7415
1740758400000|2025-02-28 16:00:00|72928.6|72922.6|72899.1|72887.1|72930.4|72924.4|72877.3|72871.3|5924
1740762000000|2025-02-28 17:00:00|72898.5|72886.5|72925.7|72913.7|72926.9|72914.9|72868.6|72859.6|4812
1740765600000|2025-02-28 18:00:00|72925.8|72913.8|72951.9|72939.9|72956.5|72944.5|72909.7|72902.5|5076
1740769200000|2025-02-28 19:00:00|72951.8|72939.8|72955.6|72943.6|72963|72951.7|72935.7|72927.1|2908
1740772800000|2025-02-28 20:00:00|72953.5|72947.5|72957.3|72945.3|72963.4|72951.4|72934|72922|3075
1740776400000|2025-02-28 21:00:00|72955.5|72943.5|72958.3|72946.3|72970.6|72958.6|72927.2|72915.2|1344
1740949200000|2025-03-02 21:00:00|72956.2|72873.7|72922|72908|72970.4|72908.7|72921.8|72859.3|36
1740952800000|2025-03-02 22:00:00|72956.5|72875.1|72936.6|72893.1|72956.6|72899.2|72933|72872.1|541
1740956400000|2025-03-02 23:00:00|72937.5|72892.4|72910.2|72898.2|72958.2|72932.3|72908.8|72886|1346
1740960000000|2025-03-03 00:00:00|72910.3|72898.3|72893|72881|72919.3|72907.3|72880|72868|3030
1740963600000|2025-03-03 01:00:00|72892.7|72880.7|72884.2|72872.2|72935.5|72918.3|72867.8|72857.9|6243
1740967200000|2025-03-03 02:00:00|72884.3|72872.3|72909.6|72903.6|72918.5|72912.3|72854.2|72842.2|5688
1740970800000|2025-03-03 03:00:00|72916.2|72904.2|72960.4|72954.4|73002.1|72996.1|72911.5|72904.2|5771
1740974400000|2025-03-03 04:00:00|72960|72954|72945.6|72939.6|72963.5|72956.8|72944.2|72936.3|2020
1740978000000|2025-03-03 05:00:00|72945|72939|72982.7|72976.7|72995.5|72989.5|72938.7|72929.6|3814
1740981600000|2025-03-03 06:00:00|72982.8|72976.8|73014.5|73008.5|73032.5|73026.4|72975.7|72966.8|5542
1740985200000|2025-03-03 07:00:00|73014.3|73008.3|73034.2|73028.2|73045.8|73035.8|73005.3|72998.3|5397
1740988800000|2025-03-03 08:00:00|73034|73028|73036.9|73030.9|73063.8|73056.6|73029.2|73023.2|5142
1740992400000|2025-03-03 09:00:00|73036.2|73030.2|72975.6|72963.6|73049.8|73042.7|72969.7|72961.8|4379
1740996000000|2025-03-03 10:00:00|72975.7|72963.7|73021.5|73009.5|73039.1|73027.8|72963.5|72951.5|4744
1740999600000|2025-03-03 11:00:00|73021.3|73009.3|72982.1|72976.1|73034.2|73022.9|72981|72975|4029
1741003200000|2025-03-03 12:00:00|72981.9|72975.9|72985.3|72973.3|72999.5|72992.3|72962.4|72952.1|4966
1741006800000|2025-03-03 13:00:00|72985.7|72973.7|72993.3|72987.3|73017.2|73005.5|72976.4|72970.4|5764
1741010400000|2025-03-03 14:00:00|72992.5|72986.5|72994.3|72943.4|73006|72996|72933.2|72923.8|6384
1741014000000|2025-03-03 15:00:00|72993.5|72938|72977.3|72971.3|72997.9|72975.1|72911|72899|8135
1741017600000|2025-03-03 16:00:00|72978.1|72972.1|72960.2|72954.2|72984.3|72977.4|72944.8|72938.8|6206
1741021200000|2025-03-03 17:00:00|72960.3|72954.3|72968.4|72956.4|72974.2|72968.1|72947.1|72941.1|4122
1741024800000|2025-03-03 18:00:00|72968.5|72956.5|72984.3|72978.3|72991.7|72980.6|72940|72931.3|4061
1741028400000|2025-03-03 19:00:00|72987.3|72975.3|73033.2|73021.2|73036|73027.3|72970.9|72958.9|3917
1741032000000|2025-03-03 20:00:00|73033.6|73021.6|73045.4|73033.4|73079|73067|72983.5|72957.9|6479
1741035600000|2025-03-03 21:00:00|73045.3|73033.3|73061.3|73002.5|73061.3|73035.2|72995.9|72953.3|1974
1741039200000|2025-03-03 22:00:00|73060.1|73001.1|73050.5|73038.5|73069.2|73039.3|73049.4|72989.6|981
1741042800000|2025-03-03 23:00:00|73050.1|73038.1|73046.1|73034.1|73077.7|73062.6|72990.8|72961.3|1495
1741046400000|2025-03-04 00:00:00|73046.3|73034.3|73018.2|73006.2|73073|73061|73013.7|73001.7|3775
1741050000000|2025-03-04 01:00:00|73017.3|73005.3|72917.2|72911.2|73023.1|73014.4|72899|72890.1|8344
1741053600000|2025-03-04 02:00:00|72917.1|72911.1|72920.2|72914.2|72957.3|72945.3|72894|72885.6|6306
1741057200000|2025-03-04 03:00:00|72920.3|72914.3|72841.4|72835.4|72920.3|72914.3|72805.7|72799.7|6163
1741060800000|2025-03-04 04:00:00|72842.2|72836.2|72842.8|72830.8|72871.4|72865.2|72826.1|72817.9|3653
1741064400000|2025-03-04 05:00:00|72840.4|72834.4|72882|72876|72895.1|72883.1|72820.5|72808.5|6614
1741068000000|2025-03-04 06:00:00|72882.2|72876.2|72904.5|72898.5|72918.8|72910.6|72874.1|72868.1|5686
1741071600000|2025-03-04 07:00:00|72903.8|72897.8|72883.8|72877.8|72903.8|72897.8|72851.8|72842.5|6315
1741075200000|2025-03-04 08:00:00|72884.5|72878.5|72824.7|72818.7|72914.2|72906.1|72808.3|72802.3|7066
1741078800000|2025-03-04 09:00:00|72824.8|72818.8|72751.9|72739.9|72830.4|72821.1|72705.9|72699.9|6607
1741082400000|2025-03-04 10:00:00|72752.7|72740.7|72766.1|72760.1|72804.7|72796.5|72722.9|72715.3|5021
1741086000000|2025-03-04 11:00:00|72766|72760|72646.6|72634.6|72788.5|72781|72611.4|72599.4|6691
1741089600000|2025-03-04 12:00:00|72646.5|72634.5|72598.1|72592.1|72667.1|72660.3|72562.4|72555.5|8850
1741093200000|2025-03-04 13:00:00|72602.9|72590.9|72681|72675|72719|72708.8|72591|72579.9|8518
1741096800000|2025-03-04 14:00:00|72680.9|72674.9|72733.3|72727.3|72745.7|72738|72667.1|72661.1|8700
1741100400000|2025-03-04 15:00:00|72733.4|72727.4|72693.1|72687.1|72778.2|72769.7|72688.1|72679.6|8756
1741104000000|2025-03-04 16:00:00|72693.2|72687.2|72733.9|72721.9|72763.6|72755.3|72689.5|72683|7142
1741107600000|2025-03-04 17:00:00|72733.8|72721.8|72717|72705|72749.8|72740.1|72696.1|72687.3|6702
1741111200000|2025-03-04 18:00:00|72717.3|72705.3|72656.4|72644.4|72727.3|72721.3|72641.2|72632.1|6875
1741114800000|2025-03-04 19:00:00|72656.3|72644.3|72629|72617|72699.4|72691.1|72610.2|72600.3|5948
1741118400000|2025-03-04 20:00:00|72628.9|72616.9|72517.4|72505.4|72628.9|72616.9|72511.8|72499.8|6033
1741122000000|2025-03-04 21:00:00|72518.4|72506.4|72561.3|72493.4|72589.5|72544.3|72493.2|72473.5|3531
1741125600000|2025-03-04 22:00:00|72562.4|72488.5|72533.6|72521.6|72602.4|72529.1|72531.5|72483.5|759
1741129200000|2025-03-04 23:00:00|72533.7|72521.7|72568.3|72556.3|72577.3|72556.5|72530.5|72504.2|1849
1741132800000|2025-03-05 00:00:00|72568.4|72556.4|72641.6|72629.6|72641.6|72629.6|72568|72553.1|4057
1741136400000|2025-03-05 01:00:00|72641|72629|72664.4|72658.4|72726.5|72714.5|72628.7|72616.7|7301
1741140000000|2025-03-05 02:00:00|72664.6|72658.6|72749.6|72743.6|72753.3|72744.5|72662.7|72656.7|6773
1741143600000|2025-03-05 03:00:00|72749.8|72743.8|72653.3|72641.3|72774.5|72766.6|72644.4|72633.8|6220
1741147200000|2025-03-05 04:00:00|72652.6|72640.6|72627.9|72621.9|72652.6|72641|72608.8|72600.1|4107
1741150800000|2025-03-05 05:00:00|72626.5|72620.5|72630.1|72624.1|72670.2|72662.7|72598.3|72592.3|5081
1741154400000|2025-03-05 06:00:00|72629.3|72623.3|72640.2|72634.2|72650.3|72644.3|72573.3|72565.2|6081
1741158000000|2025-03-05 07:00:00|72640.1|72634.1|72599.6|72593.6|72675.8|72666.9|72596.2|72587.1|7100
1741161600000|2025-03-05 08:00:00|72600|72594|72570.1|72564.1|72645.6|72638.1|72558.8|72547.6|8056
1741165200000|2025-03-05 09:00:00|72569.9|72563.9|72579.6|72573.6|72613.7|72605.5|72545.5|72539.5|7216
1741168800000|2025-03-05 10:00:00|72580.3|72574.3|72641.2|72635.2|72703.6|72691.6|72572|72566|5519
1741172400000|2025-03-05 11:00:00|72641.1|72635.1|72650.6|72638.6|72669.8|72657.8|72624|72612|4840
1741176000000|2025-03-05 12:00:00|72650.4|72638.4|72544.6|72538.6|72650.4|72640.9|72544|72538|6423
1741179600000|2025-03-05 13:00:00|72544.5|72538.5|72526.4|72520.4|72611.3|72589.5|72502.4|72494.4|8904
1741183200000|2025-03-05 14:00:00|72526.8|72520.8|72434.8|72353.5|72536.3|72527.6|72368.6|72352.5|9023
1741186800000|2025-03-05 15:00:00|72436.6|72351.9|72384|72378|72473.7|72443.6|72360.9|72351.9|10260
1741190400000|2025-03-05 16:00:00|72383.9|72377.9|72375.4|72363.4|72405.7|72398.6|72337.9|72325.9|8688
1741194000000|2025-03-05 17:00:00|72374.5|72362.5|72377.8|72371.8|72396.4|72385.5|72349.6|72341.5|7315
1741197600000|2025-03-05 18:00:00|72377.7|72371.7|72412|72400|72422.8|72410.8|72359.6|72349.8|6554
1741201200000|2025-03-05 19:00:00|72411.9|72399.9|72408.2|72402.2|72449.4|72438.4|72404.2|72395.1|3778
1741204800000|2025-03-05 20:00:00|72407.8|72401.8|72382.4|72370.4|72411.6|72403.8|72371|72360.4|3176
1741208400000|2025-03-05 21:00:00|72383.4|72371.4|72406.3|72332.1|72406.3|72376.9|72359.1|72323.1|1293
1741212000000|2025-03-05 22:00:00|72406.1|72333.4|72385.8|72342.5|72420.9|72344.1|72372.5|72318.1|512
1741215600000|2025-03-05 23:00:00|72386.4|72343.4|72375.3|72363.3|72401.6|72372.3|72364.7|72326.6|1979
1741219200000|2025-03-06 00:00:00|72375.2|72363.2|72449.5|72437.5|72453.6|72441.6|72369.6|72357.6|3411
1741222800000|2025-03-06 01:00:00|72449.4|72437.4|72424.2|72418.2|72468.9|72456.9|72376|72366.5|7084
1741226400000|2025-03-06 02:00:00|72424.7|72418.7|72435.1|72423.1|72486.5|72480.3|72389.3|72381.8|6868
1741230000000|2025-03-06 03:00:00|72433.3|72421.3|72452.6|72440.6|72478.4|72470.5|72425.6|72419.6|4788
1741233600000|2025-03-06 04:00:00|72452.5|72440.5|72421.6|72415.6|72462.6|72454.8|72415.7|72406.8|2867
1741237200000|2025-03-06 05:00:00|72421.2|72415.2|72425.4|72419.4|72450.1|72441.9|72411.9|72405.9|5173
1741240800000|2025-03-06 06:00:00|72425.3|72419.3|72419.8|72413.8|72430.1|72423.5|72377.4|72368.6|5683
1741244400000|2025-03-06 07:00:00|72419.9|72413.9|72433.1|72427.1|72436|72430|72360.9|72353.4|7500
1741248000000|2025-03-06 08:00:00|72433.2|72427.2|72447|72435|72474.1|72465.5|72416.5|72408.6|7697
1741251600000|2025-03-06 09:00:00|72446.5|72434.5|72497|72491|72497.2|72491.2|72443|72434.3|6618
1741255200000|2025-03-06 10:00:00|72497.4|72491.4|72486.3|72480.3|72539.2|72533.2|72473.4|72465.6|5344
1741258800000|2025-03-06 11:00:00|72486.4|72480.4|72473.2|72461.2|72527.6|72516.3|72464.9|72455.6|4590
1741262400000|2025-03-06 12:00:00|72473.6|72461.6|72489.3|72483.3|72528.5|72521.4|72471.9|72461|5289
1741266000000|2025-03-06 13:00:00|72489.2|72483.2|72443.1|72437.1|72506|72494|72427.5|72419.1|8388
1741269600000|2025-03-06 14:00:00|72444.1|72438.1|72401.6|72395.6|72463.1|72453.8|72399.9|72392.6|9392
1741273200000|2025-03-06 15:00:00|72402.2|72396.2|72448.4|72442.4|72466.5|72454.5|72371.2|72365.1|9392
1741276800000|2025-03-06 16:00:00|72448.7|72442.7|72448.7|72436.7|72479.3|72471.8|72419.2|72409.2|8316
1741280400000|2025-03-06 17:00:00|72449.4|72437.4|72468|72462|72486.6|72478|72419.4|72410.7|6375
1741284000000|2025-03-06 18:00:00|72471.3|72459.3|72476.1|72470.1|72497|72488|72446.6|72436.1|5245
1741287600000|2025-03-06 19:00:00|72476.2|72470.2|72439.8|72433.8|72482.9|72474.3|72436.8|72429.1|4628
1741291200000|2025-03-06 20:00:00|72440.4|72434.4|72473.4|72461.4|72483.5|72474.5|72437.6|72427.7|4285
1741294800000|2025-03-06 21:00:00|72473.2|72461.2|72482.9|72404.5|72488.1|72471.7|72440|72394.4|2229
1741298400000|2025-03-06 22:00:00|72479.9|72403.5|72471.8|72459.8|72492.7|72460.5|72430.4|72396|1108
1741302000000|2025-03-06 23:00:00|72472.5|72460.5|72476.8|72464.8|72499.2|72481.5|72441|72402.2|1666
1741305600000|2025-03-07 00:00:00|72476.9|72464.9|72472.1|72460.1|72478.6|72466.6|72444.3|72432.3|2760
1741309200000|2025-03-07 01:00:00|72472.2|72460.2|72506|72500|72540.1|72531.9|72453.1|72444.4|6105
1741312800000|2025-03-07 02:00:00|72506.1|72500.1|72484|72478|72540.2|72530.2|72480|72471.5|5793
1741316400000|2025-03-07 03:00:00|72484.1|72478.1|72453.4|72441.4|72500.4|72494.4|72445.9|72435.5|5008
1741320000000|2025-03-07 04:00:00|72453.5|72441.5|72435.6|72429.6|72457.3|72450.5|72433.5|72427.5|3026
1741323600000|2025-03-07 05:00:00|72435.4|72429.4|72447.1|72441.1|72455|72449|72406.1|72397.6|5566
1741327200000|2025-03-07 06:00:00|72447|72441|72469.6|72463.6|72480.3|72474.3|72443.6|72437.6|5771
1741330800000|2025-03-07 07:00:00|72468.9|72462.9|72454.7|72448.7|72491.4|72485.4|72447.1|72441.1|5181
1741334400000|2025-03-07 08:00:00|72454.4|72448.4|72345.8|72333.8|72460.3|72452.5|72331.4|72319.4|6917
1741338000000|2025-03-07 09:00:00|72345.7|72333.7|72304.9|72298.9|72357.5|72351.5|72282.1|72274.4|5940
1741341600000|2025-03-07 10:00:00|72304.6|72298.6|72339.9|72333.9|72367.5|72361.5|72303|72293.2|4943
1741345200000|2025-03-07 11:00:00|72342.6|72336.6|72361.3|72355.3|72366.5|72360.5|72340.8|72331.9|3946
1741348800000|2025-03-07 12:00:00|72361.4|72355.4|72381.4|72375.4|72383.5|72375.9|72338.2|72332.2|4835
1741352400000|2025-03-07 13:00:00|72381.1|72375.1|72409.4|72397.4|72415.3|72402.7|72305.5|72274.8|9056
1741356000000|2025-03-07 14:00:00|72409.3|72397.3|72383|72371|72420.8|72414.8|72325.3|72313.3|10021
1741359600000|2025-03-07 15:00:00|72383.1|72371.1|72408.4|72402.4|72429.2|72421.4|72359.2|72348.4|9180
1741363200000|2025-03-07 16:00:00|72408.5|72402.5|72422.9|72416.9|72460.1|72451.9|72397.5|72391.5|7564
1741366800000|2025-03-07 17:00:00|72422.8|72416.8|72447.8|72441.8|72478|72466|72413.5|72402.8|7093
1741370400000|2025-03-07 18:00:00|72447.9|72441.9|72454.4|72442.4|72485.5|72473.5|72443.9|72437.1|5473
1741374000000|2025-03-07 19:00:00|72453.7|72441.7|72451.4|72445.4|72464.2|72452.2|72442|72432.3|4193
1741377600000|2025-03-07 20:00:00|72452|72446|72465.3|72459.3|72470.6|72460.1|72442.6|72434|3336
1741381200000|2025-03-07 21:00:00|72465.4|72459.4|72488.5|72410.6|72488.5|72459.4|72411.1|72399.1|3688
1741554000000|2025-03-09 21:00:00|72536.6|72394.6|72499.2|72400.8|72536.6|72443|72456.9|72386.5|89
1741557600000|2025-03-09 22:00:00|72500.5|72399.4|72453.4|72381.4|72508.6|72464.5|72433.5|72353.4|1498
1741561200000|2025-03-09 23:00:00|72453.6|72381.6|72416.1|72404.1|72458.6|72409.8|72378.9|72350.8|2408
1741564800000|2025-03-10 00:00:00|72410.7|72398.7|72403.1|72397.1|72444.3|72435.2|72388.2|72379.6|3973
1741568400000|2025-03-10 01:00:00|72403.3|72397.3|72526.8|72520.8|72531.3|72525.3|72363.8|72351.8|6875
1741572000000|2025-03-10 02:00:00|72527|72521|72610.5|72604.5|72617.6|72610.2|72514.1|72508.1|7074
1741575600000|2025-03-10 03:00:00|72610.6|72604.6|72602.9|72590.9|72634|72624.9|72587.2|72578.1|5391
1741579200000|2025-03-10 04:00:00|72602.4|72590.4|72598.6|72592.6|72613.4|72605.5|72587.7|72581.7|3374
1741582800000|2025-03-10 05:00:00|72598.5|72592.5|72611.5|72605.5|72649|72637.5|72595.9|72589.9|6102
1741586400000|2025-03-10 06:00:00|72611.7|72605.7|72646.4|72640.4|72647|72641|72566.2|72558.6|6749
1741590000000|2025-03-10 07:00:00|72646.8|72640.8|72673.2|72667.2|72689.7|72678.4|72615.1|72606.9|7484
1741593600000|2025-03-10 08:00:00|72671.4|72665.4|72680|72668|72702.5|72693.3|72646.4|72638.5|7295
1741597200000|2025-03-10 09:00:00|72680.4|72668.4|72635.9|72623.9|72684.6|72678.6|72610.7|72599.5|5967
1741600800000|2025-03-10 10:00:00|72635.2|72623.2|72609.1|72603.1|72653|72644.1|72590.9|72581.7|5468
1741604400000|2025-03-10 11:00:00|72608.9|72602.9|72603.7|72597.7|72649.6|72639.8|72579.3|72570.9|5678
1741608000000|2025-03-10 12:00:00|72603.6|72597.6|72607.7|72601.7|72615.6|72605.3|72572.8|72561.2|5965
1741611600000|2025-03-10 13:00:00|72608.3|72602.3|72602.1|72590.1|72623.7|72611.7|72542.1|72530.6|7445
1741615200000|2025-03-10 14:00:00|72602.4|72590.4|72586.6|72580.6|72605.2|72594.6|72568|72561.1|7686
1741618800000|2025-03-10 15:00:00|72588.9|72576.9|72610.4|72598.4|72622|72612.5|72583.9|72575|7277
1741622400000|2025-03-10 16:00:00|72611|72599|72626.8|72620.8|72628.1|72622.1|72588|72580.8|5949
1741626000000|2025-03-10 17:00:00|72627|72621|72643.7|72637.7|72648.4|72642.4|72616.1|72604.1|5449
1741629600000|2025-03-10 18:00:00|72643.5|72637.5|72653.9|72647.9|72668.9|72660.9|72634.4|72622.4|5915
1741633200000|2025-03-10 19:00:00|72653.7|72647.7|72630.6|72624.6|72663|72653.9|72620.8|72608.8|5571
1741636800000|2025-03-10 20:00:00|72631|72625|72667|72607.1|72667|72639.3|72626.9|72607.1|2892
1741640400000|2025-03-10 21:00:00|72673.1|72606.5|72667.2|72594.7|72680.2|72607.1|72662.9|72591.8|454
1741644000000|2025-03-10 22:00:00|72669.7|72594.6|72646.1|72592.6|72678.2|72610.7|72632.5|72579.7|1678
1741647600000|2025-03-10 23:00:00|72645.6|72592.9|72596.8|72584.8|72647.1|72613.6|72593.7|72575.3|2048
1741651200000|2025-03-11 00:00:00|72596.9|72584.9|72558.7|72546.7|72600.9|72588.9|72549.6|72537.6|4236
1741654800000|2025-03-11 01:00:00|72558|72546|72542.3|72536.3|72615.8|72606.9|72536.8|72530.8|7679
1741658400000|2025-03-11 02:00:00|72542.2|72536.2|72465.2|72459.2|72556.4|72549|72417.2|72409.2|8295
1741662000000|2025-03-11 03:00:00|72465|72459|72477.1|72471.1|72494.7|72488.7|72438|72427.4|5958
1741665600000|2025-03-11 04:00:00|72476.9|72470.9|72465.9|72459.9|72482|72476|72443.8|72437.8|3445
1741669200000|2025-03-11 05:00:00|72465.8|72459.8|72481.8|72475.8|72528.9|72522.9|72465.8|72455.5|6218
1741672800000|2025-03-11 06:00:00|72481.7|72475.7|72441.6|72435.6|72500.6|72488.6|72407.8|72398.2|7913
1741676400000|2025-03-11 07:00:00|72441.9|72435.9|72312.4|72306.4|72444.5|72436.6|72272.8|72264.3|8693
1741680000000|2025-03-11 08:00:00|72312.1|72306.1|72325.2|72319.2|72351.1|72345.1|72296|72290|7939
1741683600000|2025-03-11 09:00:00|72324.7|72318.7|72353.1|72347.1|72362.8|72356.8|72305.2|72296.5|6233
1741687200000|2025-03-11 10:00:00|72353.8|72347.8|72368.9|72362.9|72388.6|72381.4|72345.6|72339.6|5248
1741690800000|2025-03-11 11:00:00|72369.1|72363.1|72361.5|72355.5|72392.4|72380.4|72349.5|72341|5319
1741694400000|2025-03-11 12:00:00|72361.2|72355.2|72343.9|72337.9|72375|72369|72324.7|72316.3|6356
1741698000000|2025-03-11 13:00:00|72343.4|72337.4|72281.7|72269.7|72361.5|72354.1|72266.4|72258.6|8050
1741701600000|2025-03-11 14:00:00|72281.8|72269.8|72310|72304|72332.6|72324.8|72281.8|72263.3|9227
1741705200000|2025-03-11 15:00:00|72312.4|72300.4|72281.6|72275.6|72322.2|72316.2|72276.8|72267.8|7644
1741708800000|2025-03-11 16:00:00|72281.7|72275.7|72314.5|72308.5|72326.3|72318.2|72279.4|72273.4|5386
1741712400000|2025-03-11 17:00:00|72314.6|72308.6|72291.6|72279.6|72314.8|72308.6|72282.6|72276.6|4810
1741716000000|2025-03-11 18:00:00|72291.3|72279.3|72275.6|72263.6|72294.3|72285.6|72254.2|72246.5|6339
1741719600000|2025-03-11 19:00:00|72275.9|72263.9|72267.7|72261.7|72286.8|72279.4|72262.3|72252.5|6702
1741723200000|2025-03-11 20:00:00|72267.8|72261.8|72271.8|72259.8|72283.3|72271.9|72264.8|72248.3|2610
1741726800000|2025-03-11 21:00:00|72282.8|72252.3|72303.6|72228.7|72305.6|72252.3|72282.8|72227.9|176
1741730400000|2025-03-11 22:00:00|72300.2|72232.3|72278.8|72266.8|72309.3|72271.6|72277.2|72224.9|1728
1741734000000|2025-03-11 23:00:00|72278.9|72266.9|72300.8|72288.8|72302.6|72290.6|72277.5|72256.1|1186
1741737600000|2025-03-12 00:00:00|72300.7|72288.7|72326.2|72314.2|72344.7|72332.7|72293.3|72281.3|3483
1741741200000|2025-03-12 01:00:00|72326.3|72314.3|72250.1|72244.1|72347.9|72337.8|72160.3|72150.2|6639
1741744800000|2025-03-12 02:00:00|72250.2|72244.2|72255.9|72249.9|72269.3|72262.6|72197.7|72191.7|6969
1741748400000|2025-03-12 03:00:00|72256|72250|72371.1|72359.1|72388.6|72379.5|72238.6|72229.5|6015
1741752000000|2025-03-12 04:00:00|72371.2|72359.2|72398.7|72392.7|72415.3|72409.3|72368.6|72356.6|4119
1741755600000|2025-03-12 05:00:00|72397.1|72391.1|72353.8|72347.8|72414.3|72405|72351.6|72344.8|5057
1741759200000|2025-03-12 06:00:00|72353.7|72347.7|72465|72459|72483.8|72475|72332.4|72326.4|6580
1741762800000|2025-03-12 07:00:00|72464.3|72458.3|72459.8|72453.8|72506.8|72497.5|72452|72445.7|7114
1741766400000|2025-03-12 08:00:00|72459.2|72453.2|72417.9|72411.9|72478.5|72472.5|72417.2|72411.2|7899
1741770000000|2025-03-12 09:00:00|72416.2|72410.2|72473.1|72467.1|72475.4|72469.4|72411.8|72405.8|5840
1741773600000|2025-03-12 10:00:00|72473.4|72467.4|72469|72457|72486.3|72477|72451.3|72439.3|4353
1741777200000|2025-03-12 11:00:00|72469.1|72457.1|72450.8|72444.8|72469.9|72457.9|72428.8|72422.8|4342
1741780800000|2025-03-12 12:00:00|72450.9|72444.9|72475.7|72469.7|72502.3|72477.9|72368.6|72335.8|8173
1741784400000|2025-03-12 13:00:00|72475.4|72469.4|72459.2|72453.2|72478.8|72472.8|72434.4|72428.4|8632
1741788000000|2025-03-12 14:00:00|72459.6|72453.6|72414.4|72408.4|72462.7|72456.6|72411.5|72405.5|7163
1741791600000|2025-03-12 15:00:00|72414|72408|72409.9|72403.9|72416.9|72410.8|72386.6|72379.1|6391
1741795200000|2025-03-12 16:00:00|72409|72403|72393.8|72387.8|72416.8|72410.8|72377|72370.7|5728
1741798800000|2025-03-12 17:00:00|72394|72388|72407.8|72395.8|72414.5|72407.5|72380.9|72372.3|4505
1741802400000|2025-03-12 18:00:00|72407.7|72395.7|72413.5|72407.5|72424.8|72413.4|72385.1|72376.2|4082
1741806000000|2025-03-12 19:00:00|72413.7|72407.7|72403.4|72397.4|72420.3|72412.3|72395.3|72385.7|3301
1741809600000|2025-03-12 20:00:00|72402.5|72396.5|72441.8|72389.9|72441.8|72401.9|72399.8|72385.6|2733
1741813200000|2025-03-12 21:00:00|72438.4|72395.8|72459|72358.5|72466.4|72395.8|72435|72327|474
1741816800000|2025-03-12 22:00:00|72457.7|72351.1|72435.2|72362.9|72503.4|72384.4|72416.8|72340.6|690
1741820400000|2025-03-12 23:00:00|72435|72362.8|72386.6|72374.6|72447.9|72398.4|72384.7|72357.9|1510
1741824000000|2025-03-13 00:00:00|72386.2|72374.2|72392.2|72380.2|72409|72397|72378|72366|2948
1741827600000|2025-03-13 01:00:00|72391.3|72379.3|72411.1|72405.1|72430.7|72424.7|72376.4|72370.4|6038
1741831200000|2025-03-13 02:00:00|72411.3|72405.3|72314.9|72308.9|72414.6|72408.6|72306.4|72300.4|7017
1741834800000|2025-03-13 03:00:00|72314.1|72308.1|72370.2|72364.2|72378|72370.1|72306.3|72300.3|5227
1741838400000|2025-03-13 04:00:00|72370.7|72364.7|72370.7|72364.7|72387.4|72381.3|72365.7|72359.7|3418
1741842000000|2025-03-13 05:00:00|72370.5|72364.5|72423.3|72417.3|72436.7|72430.7|72368.8|72360.7|5854
1741845600000|2025-03-13 06:00:00|72422.1|72416.1|72418.1|72412.1|72446.3|72440.3|72393.1|72385.9|6653
1741849200000|2025-03-13 07:00:00|72418.5|72412.5|72432.7|72426.7|72457.8|72451.3|72384.4|72376.2|6392
1741852800000|2025-03-13 08:00:00|72432.8|72426.8|72458|72452|72483.3|72471.3|72421.5|72414.6|6718
1741856400000|2025-03-13 09:00:00|72458.1|72452.1|72446.4|72440.4|72461.6|72454.4|72424|72417.1|4539
1741860000000|2025-03-13 10:00:00|72446.5|72440.5|72471.7|72459.7|72488.7|72480.7|72434.8|72428.8|4660
1741863600000|2025-03-13 11:00:00|72471.5|72459.5|72493.1|72481.1|72502.8|72491.1|72460|72454|5340
1741867200000|2025-03-13 12:00:00|72494|72482|72513.6|72507.6|72515.6|72509.6|72468.5|72441.9|7640
1741870800000|2025-03-13 13:00:00|72513.5|72507.5|72514.8|72508.8|72538.1|72531.5|72480.9|72472.4|7241
1741874400000|2025-03-13 14:00:00|72514.6|72508.6|72463.4|72457.4|72518|72512|72454.2|72446.1|7506
1741878000000|2025-03-13 15:00:00|72463.3|72457.3|72464.6|72458.6|72486.1|72478.7|72445.8|72437.2|7978
1741881600000|2025-03-13 16:00:00|72465.1|72459.1|72455.4|72449.4|72471.2|72462.5|72442.9|72434.3|6561
1741885200000|2025-03-13 17:00:00|72455.2|72449.2|72487.3|72481.3|72496|72486.9|72453.1|72447.1|7000
1741888800000|2025-03-13 18:00:00|72487.5|72481.5|72466.3|72460.3|72490|72484|72459.8|72451.8|5121
1741892400000|2025-03-13 19:00:00|72465.6|72459.6|72489|72483|72489.9|72483.9|72461.1|72454.2|5301
1741896000000|2025-03-13 20:00:00|72488.8|72482.8|72501.2|72457.4|72504.4|72484.9|72477.3|72457.4|4225
1741899600000|2025-03-13 21:00:00|72501.5|72458.3|72508.9|72447.6|72516.6|72458.3|72497.3|72435.6|485
1741903200000|2025-03-13 22:00:00|72509|72446.3|72499.3|72447.1|72525.8|72450.6|72489.7|72423.5|1002
1741906800000|2025-03-13 23:00:00|72509.4|72449.7|72492|72480|72513.9|72483.4|72478.2|72435.9|1276
1741910400000|2025-03-14 00:00:00|72490.5|72478.5|72494.6|72488.6|72514.2|72505.4|72479.1|72467.1|3916
1741914000000|2025-03-14 01:00:00|72494.4|72488.4|72501.5|72495.5|72549.1|72540.8|72491.7|72485.7|6403
1741917600000|2025-03-14 02:00:00|72501.6|72495.6|72488|72482|72532.5|72525.2|72487.4|72480.4|5813
1741921200000|2025-03-14 03:00:00|72490.7|72478.7|72411.5|72405.5|72490.7|72480.7|72395.6|72388.8|5975
1741924800000|2025-03-14 04:00:00|72411.3|72405.3|72435.7|72429.7|72449.7|72443.7|72405.9|72399.9|3113
1741928400000|2025-03-14 05:00:00|72435.6|72429.6|72405.5|72399.5|72462.5|72456.5|72402.6|72394.5|5248
1741932000000|2025-03-14 06:00:00|72405.4|72399.4|72414.3|72408.3|72447|72438.6|72399.7|72393.7|5682
1741935600000|2025-03-14 07:00:00|72413.8|72407.8|72362.2|72356.2|72423.2|72411.5|72328.9|72320.2|7172
1741939200000|2025-03-14 08:00:00|72362.4|72356.4|72320|72314|72377.1|72371.1|72311.4|72305.2|6214
1741942800000|2025-03-14 09:00:00|72319.7|72313.7|72381.9|72375.9|72389.7|72383.7|72318.6|72312.6|5106
1741946400000|2025-03-14 10:00:00|72382.3|72376.3|72361.2|72355.2|72387.2|72377.9|72316.2|72305.6|6105
1741950000000|2025-03-14 11:00:00|72362.3|72356.3|72353.6|72347.6|72366.3|72359.4|72338|72331.6|5603
1741953600000|2025-03-14 12:00:00|72353.2|72347.2|72397.8|72391.8|72410.8|72404.8|72334.2|72325.4|5350
1741957200000|2025-03-14 13:00:00|72397.4|72391.4|72430.4|72418.4|72438.4|72428.6|72397.4|72391.4|6066
1741960800000|2025-03-14 14:00:00|72429.4|72417.4|72387.5|72381.5|72439.6|72427.6|72378.8|72370.4|7318
1741964400000|2025-03-14 15:00:00|72387.8|72381.8|72408.6|72402.6|72418.9|72412.9|72387.8|72380.4|5442
1741968000000|2025-03-14 16:00:00|72408.5|72402.5|72397.2|72391.2|72413.8|72407.8|72377.6|72369.3|4489
1741971600000|2025-03-14 17:00:00|72397.4|72391.4|72393.8|72387.8|72404.8|72398.8|72382.3|72376|3869
1741975200000|2025-03-14 18:00:00|72393.9|72387.9|72387.8|72381.8|72401.3|72395.3|72386.4|72379|2925
1741978800000|2025-03-14 19:00:00|72388.2|72382.2|72369.1|72357.1|72392.6|72383.9|72364.2|72356.2|2929
1741982400000|2025-03-14 20:00:00|72369.2|72357.2|72386.9|72374.9|72394.6|72382.6|72363.2|72351.2|4919
1742158800000|2025-03-16 21:00:00|72459.8|72333.8|72395.8|72300.1|72459.8|72358.2|72372.1|72278|66
1742162400000|2025-03-16 22:00:00|72397|72299.9|72357|72309.8|72413|72328.5|72335.7|72287.7|1243
1742166000000|2025-03-16 23:00:00|72355.2|72311.7|72320.3|72308.3|72355.2|72327.6|72316.6|72295.5|823
1742169600000|2025-03-17 00:00:00|72320.2|72308.2|72293.7|72281.7|72320.3|72308.3|72269.4|72257.4|2740
1742173200000|2025-03-17 01:00:00|72294.3|72282.3|72366.4|72354.4|72367.6|72360.1|72259.6|72247.6|6838
1742176800000|2025-03-17 02:00:00|72366.5|72354.5|72388.2|72382.2|72419.5|72413.5|72322.8|72315.1|5167
1742180400000|2025-03-17 03:00:00|72387.7|72381.7|72391.7|72385.7|72421.7|72414.5|72379.6|72373.6|3639
1742184000000|2025-03-17 04:00:00|72391.5|72385.5|72437.7|72431.7|72445.2|72439.2|72381.7|72372.8|3374
1742187600000|2025-03-17 05:00:00|72437.8|72431.8|72404.1|72398.1|72445.2|72439.2|72399.5|72391.5|3812
1742191200000|2025-03-17 06:00:00|72404.2|72398.2|72422.9|72416.9|72435.9|72429.9|72397.1|72391.1|3813
1742194800000|2025-03-17 07:00:00|72423|72417|72428.4|72422.4|72450.5|72444.2|72401|72394.3|4718
1742198400000|2025-03-17 08:00:00|72429.7|72423.7|72407.9|72401.9|72439|72433|72399.1|72391.8|4926
1742202000000|2025-03-17 09:00:00|72407.7|72401.7|72379.6|72373.6|72427.1|72419.2|72376.9|72370.9|4034
1742205600000|2025-03-17 10:00:00|72379.1|72373.1|72337|72331|72381.3|72375.3|72333.9|72325.6|3323
1742209200000|2025-03-17 11:00:00|72336.8|72330.8|72329.6|72317.6|72349|72337|72312.3|72304.2|3377
1742212800000|2025-03-17 12:00:00|72329.3|72317.3|72354|72348|72374.5|72368|72312.3|72302.4|5624
1742216400000|2025-03-17 13:00:00|72354.5|72348.5|72340.9|72328.9|72371.8|72365.8|72333.6|72323.6|6058
1742220000000|2025-03-17 14:00:00|72340.7|72328.7|72317.6|72311.6|72349.2|72339.6|72316.8|72310.8|4764
1742223600000|2025-03-17 15:00:00|72318|72312|72279.7|72273.7|72320.3|72312|72278|72272|3980
1742227200000|2025-03-17 16:00:00|72280.2|72274.2|72266.2|72260.2|72282|72275.8|72260.2|72251.2|3286
1742230800000|2025-03-17 17:00:00|72266.4|72260.4|72280.5|72274.5|72287.2|72278.9|72260.9|72254.9|2655
1742234400000|2025-03-17 18:00:00|72280.8|72274.8|72266.8|72260.8|72284.6|72275.8|72263.6|72255.6|3063
1742238000000|2025-03-17 19:00:00|72266.7|72260.7|72260.1|72254.1|72271.9|72264.1|72256.7|72248.4|3003
1742241600000|2025-03-17 20:00:00|72260.5|72254.5|72300.1|72242.7|72300.1|72258.7|72253.2|72240.5|2731
1742245200000|2025-03-17 21:00:00|72301.5|72244.9|72311.1|72256.8|72322.5|72260.9|72296.9|72228.3|636
1742248800000|2025-03-17 22:00:00|72311.6|72256.7|72307.6|72266.6|72317.8|72274.5|72296|72249.9|2107
1742252400000|2025-03-17 23:00:00|72304.9|72267.6|72288.5|72276.5|72315.4|72290.6|72284.2|72267.5|737
1742256000000|2025-03-18 00:00:00|72288.6|72276.6|72295.1|72283.1|72306.6|72294.6|72277|72265|2614
1742259600000|2025-03-18 01:00:00|72293.9|72281.9|72332.7|72326.7|72354.3|72342.3|72279.6|72270.2|5206
1742263200000|2025-03-18 02:00:00|72333.2|72327.2|72373.1|72367.1|72375.8|72369.8|72319.1|72311|4528
1742266800000|2025-03-18 03:00:00|72373|72367|72351.7|72345.7|72374.2|72368.2|72347.5|72338.7|2734
1742270400000|2025-03-18 04:00:00|72351.6|72345.6|72341.7|72335.7|72355.4|72349.4|72336.2|72330.2|1717
1742274000000|2025-03-18 05:00:00|72342.3|72336.3|72345.2|72339.2|72359.3|72352.5|72323.2|72317.2|3099
1742277600000|2025-03-18 06:00:00|72343.7|72337.7|72323.9|72317.9|72378.9|72368.6|72323.8|72316.5|4179
1742281200000|2025-03-18 07:00:00|72323.7|72317.7|72277.2|72271.2|72351.7|72344|72273.8|72267.5|4384
1742284800000|2025-03-18 08:00:00|72276.3|72270.3|72250.5|72244.5|72277.3|72271.3|72217.2|72208.7|4922
1742288400000|2025-03-18 09:00:00|72250.1|72244.1|72258|72252|72265.8|72258.9|72238|72231.2|3272
1742292000000|2025-03-18 10:00:00|72258.1|72252.1|72286.7|72280.7|72307.9|72300.1|72247.1|72241.1|3781
1742295600000|2025-03-18 11:00:00|72286.6|72280.6|72300.2|72294.2|72303.5|72294.9|72264.6|72254.3|3740
1742299200000|2025-03-18 12:00:00|72300.6|72294.6|72298.9|72292.9|72326.7|72317.2|72283.8|72277.8|4407
1742302800000|2025-03-18 13:00:00|72297.3|72291.3|72292.4|72286.4|72320.5|72312.5|72272.1|72266.1|5762
1742306400000|2025-03-18 14:00:00|72294.7|72282.7|72320.4|72314.4|72326.6|72318.8|72285.6|72276.5|5693
1742310000000|2025-03-18 15:00:00|72319.9|72313.9|72306.8|72300.8|72341.1|72335.1|72297.3|72286.2|4417
1742313600000|2025-03-18 16:00:00|72307|72301|72270.8|72264.8|72310.5|72304.5|72261.8|72254.8|3884
1742317200000|2025-03-18 17:00:00|72270.7|72264.7|72266.4|72260.4|72282.6|72271.1|72261.5|72253.4|3272
1742320800000|2025-03-18 18:00:00|72265.9|72259.9|72278.2|72272.2|72286.5|72280|72260.2|72251.4|2343
1742324400000|2025-03-18 19:00:00|72279.5|72273.5|72281.7|72275.7|72287.1|72277.7|72276.6|72267.1|1447
1742328000000|2025-03-18 20:00:00|72281.6|72275.6|72297.8|72258.5|72297.8|72278.6|72276.9|72254.6|1722
1742331600000|2025-03-18 21:00:00|72298.2|72258.4|72309.5|72242.7|72326.3|72258.8|72297.8|72242.5|853
1742335200000|2025-03-18 22:00:00|72308.4|72243.1|72296.8|72259.8|72323.5|72268.1|72291.5|72235.2|1455
1742338800000|2025-03-18 23:00:00|72296.5|72259.5|72318.4|72287.8|72325.6|72304.5|72283.7|72259.5|1135
1742342400000|2025-03-19 00:00:00|72309.7|72297.7|72326.7|72314.7|72332.1|72320.1|72303.7|72291.7|2594
1742346000000|2025-03-19 01:00:00|72326.8|72314.8|72338.5|72332.5|72354.3|72348.3|72310.2|72303.9|4682
1742349600000|2025-03-19 02:00:00|72338.4|72332.4|72332.9|72326.9|72361.3|72355.3|72327.3|72320|4691
1742353200000|2025-03-19 03:00:00|72335.5|72323.5|72374.4|72368.4|72387.1|72381.1|72328.3|72319.4|3219
1742356800000|2025-03-19 04:00:00|72375.5|72369.5|72401.5|72395.5|72407.1|72398.3|72374.1|72368.1|2577
1742360400000|2025-03-19 05:00:00|72401.6|72395.6|72387|72381|72403.5|72396.2|72369.9|72363|3901
1742364000000|2025-03-19 06:00:00|72387.1|72381.1|72366.8|72360.8|72390.8|72383.5|72352.8|72346.7|4839
1742367600000|2025-03-19 07:00:00|72366.6|72360.6|72399|72393|72418.5|72409.8|72358.8|72350.8|6646
1742371200000|2025-03-19 08:00:00|72399.4|72393.4|72397|72391|72409.5|72402.1|72381.8|72374.8|5062
1742374800000|2025-03-19 09:00:00|72399.6|72387.6|72388.2|72376.2|72402.1|72393.3|72373.7|72365.9|3476
1742378400000|2025-03-19 10:00:00|72388.8|72376.8|72350|72344|72389.3|72377.3|72331.3|72324.7|3419
1742382000000|2025-03-19 11:00:00|72349.9|72343.9|72346.3|72340.3|72367.3|72359.6|72336|72329.7|3395
1742385600000|2025-03-19 12:00:00|72346.2|72340.2|72330.9|72324.9|72347.7|72341.7|72327.4|72321.4|822
1742389200000|2025-03-19 13:00:00|72328|72322|72337.2|72325.2|72339|72331.6|72303.6|72294.2|5176
1742392800000|2025-03-19 14:00:00|72337.3|72325.3|72337.4|72331.4|72340.1|72332.6|72317.9|72308.6|3990
1742396400000|2025-03-19 15:00:00|72337.2|72331.2|72377.6|72371.6|72378.7|72372.7|72330|72322.9|3955
1742400000000|2025-03-19 16:00:00|72378|72372|72350.5|72344.5|72378.7|72372.7|72345.7|72336.7|2906
1742403600000|2025-03-19 17:00:00|72350.2|72344.2|72390.6|72326.3|72390.6|72370.9|72344.2|72326.3|3631
1742407200000|2025-03-19 18:00:00|72391.3|72325.2|72298|72292|72392.7|72358.5|72286.7|72276.4|7127
1742410800000|2025-03-19 19:00:00|72298.3|72292.3|72319.8|72307.8|72340.4|72331.6|72289.5|72281.8|4791
1742414400000|2025-03-19 20:00:00|72319.6|72307.6|72327.6|72284.8|72327.6|72312|72294.2|72274.8|1785
1742418000000|2025-03-19 21:00:00|72335.3|72275.6|72338.1|72265.4|72371.7|72277.2|72313.8|72253.8|656
1742421600000|2025-03-19 22:00:00|72343.3|72269.7|72325.3|72265.9|72344.9|72280.4|72319.2|72255.6|796
1742425200000|2025-03-19 23:00:00|72325.5|72266.1|72294.7|72282.7|72330.2|72289|72286.4|72265|1881
1742428800000|2025-03-20 00:00:00|72294.8|72282.8|72274.7|72262.7|72304.8|72292.8|72269.3|72257.3|2835
1742432400000|2025-03-20 01:00:00|72274.4|72262.4|72331.8|72325.8|72341|72333.7|72273|72261|5612
1742436000000|2025-03-20 02:00:00|72334.9|72322.9|72357.1|72351.1|72366.8|72358.3|72312.1|72306.1|5741
1742439600000|2025-03-20 03:00:00|72358|72352|72375.9|72369.9|72389.3|72383.3|72357.6|72348.7|3922
1742443200000|2025-03-20 04:00:00|72375.7|72369.7|72386.8|72380.8|72396.6|72388.1|72370|72360.9|2717
1742446800000|2025-03-20 05:00:00|72386.7|72380.7|72391.5|72385.5|72403.5|72397.5|72386.5|72377.8|3730
1742450400000|2025-03-20 06:00:00|72391.4|72385.4|72381.6|72375.6|72395|72389|72373.1|72367.1|4304
1742454000000|2025-03-20 07:00:00|72381.7|72375.7|72424.9|72412.9|72440.7|72434.7|72370.7|72362|5000
1742457600000|2025-03-20 08:00:00|72425.2|72413.2|72446.6|72440.6|72455.9|72449.5|72415.3|72405|4885
1742461200000|2025-03-20 09:00:00|72446.8|72440.8|72462.1|72456.1|72502.2|72494.2|72443.5|72437.5|5376
1742464800000|2025-03-20 10:00:00|72461.4|72455.4|72478.4|72472.4|72487.3|72476.8|72444.1|72436.3|5045
1742468400000|2025-03-20 11:00:00|72477.6|72471.6|72480.9|72474.9|72494.5|72486.7|72474.8|72466.2|3541
1742472000000|2025-03-20 12:00:00|72482.2|72476.2|72499.1|72493.1|72501.5|72494.2|72476.9|72469.4|4860
1742475600000|2025-03-20 13:00:00|72499.6|72493.6|72537.2|72525.2|72548.6|72542.6|72493.5|72487.1|6894
1742479200000|2025-03-20 14:00:00|72538.1|72526.1|72541.1|72535.1|72550.7|72544.5|72511.5|72504.9|5803
1742482800000|2025-03-20 15:00:00|72540.9|72534.9|72553|72541|72553|72546|72516.4|72507.5|5484
1742486400000|2025-03-20 16:00:00|72549.9|72537.9|72547.4|72535.4|72556.1|72547.2|72531|72520.2|4040
1742490000000|2025-03-20 17:00:00|72547.5|72535.5|72547.6|72541.6|72552.6|72543.8|72539.8|72530.5|2422
1742493600000|2025-03-20 18:00:00|72548|72542|72529.6|72523.6|72549.7|72542|72525.2|72516.1|2600
1742497200000|2025-03-20 19:00:00|72529.7|72523.7|72534.7|72528.7|72545.1|72536.1|72520.8|72513.3|2123
1742500800000|2025-03-20 20:00:00|72536|72530|72525.6|72513.6|72541.3|72532.2|72521.9|72505|1751
1742504400000|2025-03-20 21:00:00|72536.2|72504.7|72546.3|72496.7|72559.7|72505.4|72535.9|72488|515
1742508000000|2025-03-20 22:00:00|72543.5|72495.9|72527.6|72515.6|72568.9|72517.5|72523.5|72480.1|501
1742511600000|2025-03-20 23:00:00|72527.7|72515.7|72538.9|72526.9|72552.7|72527.5|72520.3|72501.6|842
1742515200000|2025-03-21 00:00:00|72538.7|72526.7|72521|72509|72549.3|72537.3|72511.1|72499.1|2856
1742518800000|2025-03-21 01:00:00|72517.9|72511.9|72492.4|72480.4|72553.1|72543.2|72484.6|72478.4|4699
1742522400000|2025-03-21 02:00:00|72491.9|72479.9|72534.9|72528.9|72539.8|72533.8|72469.6|72458.9|4525
1742526000000|2025-03-21 03:00:00|72535.1|72529.1|72569.9|72563.9|72581.7|72574.5|72516.3|72508.8|3660
1742529600000|2025-03-21 04:00:00|72569.8|72563.8|72573|72567|72599|72589.2|72565.3|72559.3|2805
1742533200000|2025-03-21 05:00:00|72572.9|72566.9|72564.4|72558.4|72607.7|72598.9|72556.4|72549.1|4592
1742536800000|2025-03-21 06:00:00|72564.9|72558.9|72525|72519|72580.9|72569.7|72514.6|72507.3|5017
1742540400000|2025-03-21 07:00:00|72529.8|72517.8|72529|72517|72540.4|72531.5|72501.7|72494.7|4759
1742544000000|2025-03-21 08:00:00|72529.2|72517.2|72556.1|72550.1|72575.8|72568.3|72516.3|72507.1|4822
1742547600000|2025-03-21 09:00:00|72556.6|72550.6|72586.7|72574.7|72588.4|72576.4|72550.8|72542.6|3787
1742551200000|2025-03-21 10:00:00|72585.4|72573.4|72552.2|72546.2|72587.7|72575.7|72550.7|72544.7|3281
1742554800000|2025-03-21 11:00:00|72552.3|72546.3|72515.5|72509.5|72553.1|72547.1|72508.7|72501.2|3229
1742558400000|2025-03-21 12:00:00|72518.4|72506.4|72530.1|72524.1|72540.7|72532.8|72506.3|72500.3|3768
1742562000000|2025-03-21 13:00:00|72530.4|72524.4|72570.8|72564.8|72581.7|72575.7|72530.3|72524.3|4973
1742565600000|2025-03-21 14:00:00|72571.3|72565.3|72574.8|72562.8|72583.9|72575|72555.7|72543.7|5240
1742569200000|2025-03-21 15:00:00|72570.5|72564.5|72575.7|72569.7|72604.3|72597|72562.3|72553.2|4161
1742572800000|2025-03-21 16:00:00|72576|72570|72582|72576|72595.9|72583.9|72564.6|72556.1|4234
1742576400000|2025-03-21 17:00:00|72582.1|72576.1|72580.2|72574.2|72606.3|72599.4|72567.5|72561.1|3044
1742580000000|2025-03-21 18:00:00|72580.4|72574.4|72580.1|72574.1|72600.2|72588.4|72574.9|72562.9|2469
1742583600000|2025-03-21 19:00:00|72579.8|72573.8|72581.4|72575.4|72586.9|72578.4|72570.9|72564.2|1659
1742587200000|2025-03-21 20:00:00|72582.2|72576.2|72584.5|72572.5|72596.8|72584.8|72575.1|72563.1|2687
1742763600000|2025-03-23 21:00:00|72616.6|72536|72615.1|72537.6|72637.1|72537.6|72615.1|72514|71
1742767200000|2025-03-23 22:00:00|72616.7|72527.3|72549.2|72510|72635.4|72557.8|72545.1|72506.3|748
1742770800000|2025-03-23 23:00:00|72548.9|72509.9|72509.5|72497.5|72554.6|72524.4|72494.8|72477|1106
1742774400000|2025-03-24 00:00:00|72509.4|72497.4|72533.7|72521.7|72555.1|72544.8|72481.5|72469.5|2955
1742778000000|2025-03-24 01:00:00|72534.3|72522.3|72639.9|72633.9|72656.8|72649|72530.2|72521.7|5538
1742781600000|2025-03-24 02:00:00|72640.1|72634.1|72641.7|72635.7|72647.6|72641.6|72614.9|72608.9|4650
1742785200000|2025-03-24 03:00:00|72641.8|72635.8|72647.5|72641.5|72654.5|72648.5|72626.6|72618.7|3610
1742788800000|2025-03-24 04:00:00|72646.9|72640.9|72638.4|72632.4|72653.4|72647.2|72637.3|72626.8|1827
1742792400000|2025-03-24 05:00:00|72638|72632|72642.1|72636.1|72653.7|72647.7|72623.8|72617.8|3930
1742796000000|2025-03-24 06:00:00|72642.6|72636.6|72611|72605|72644|72638|72598.2|72591.6|4663
1742799600000|2025-03-24 07:00:00|72610.6|72604.6|72577.2|72571.2|72615.6|72609.6|72556.3|72550.3|4798
1742803200000|2025-03-24 08:00:00|72577.5|72571.5|72589.9|72583.9|72594.1|72588.1|72555.2|72544.3|4699
1742806800000|2025-03-24 09:00:00|72589|72583|72615|72609|72624|72615.6|72578.7|72572.7|4426
1742810400000|2025-03-24 10:00:00|72613.3|72607.3|72564.1|72558.1|72616.2|72610|72559.2|72552.4|3155
1742814000000|2025-03-24 11:00:00|72564.2|72558.2|72612.1|72600.1|72613.2|72603.8|72564.2|72556.2|2823
1742817600000|2025-03-24 12:00:00|72612.6|72600.6|72594.7|72588.7|72624.3|72617.1|72591|72585|3418
1742821200000|2025-03-24 13:00:00|72595.2|72589.2|72638.7|72632.7|72643.5|72635.1|72592.4|72586.4|5029
1742824800000|2025-03-24 14:00:00|72638.8|72632.8|72644.5|72638.5|72654.5|72645.6|72605.4|72599.4|5043
1742828400000|2025-03-24 15:00:00|72644.3|72638.3|72647.9|72641.9|72652.3|72645.9|72628.6|72622.6|3838
1742832000000|2025-03-24 16:00:00|72648.3|72642.3|72669.7|72657.7|72680|72668.4|72634.8|72628.8|3388
1742835600000|2025-03-24 17:00:00|72670.1|72658.1|72671.3|72665.3|72682.6|72672.8|72658.9|72649.8|2615
1742839200000|2025-03-24 18:00:00|72671.4|72665.4|72641.1|72635.1|72681.7|72675|72638.7|72627|2991
1742842800000|2025-03-24 19:00:00|72640.9|72634.9|72648|72636|72656.5|72646.2|72640.6|72629.5|1868
1742846400000|2025-03-24 20:00:00|72648.5|72636.5|72661.5|72615.2|72661.5|72641.4|72634.2|72608.8|1179
1742850000000|2025-03-24 21:00:00|72663.2|72608.9|72681.4|72608.6|72694|72613.3|72663.2|72594.7|576
1742853600000|2025-03-24 22:00:00|72681.6|72608.8|72647.7|72635.7|72702.8|72638.3|72641.9|72593.4|1221
1742857200000|2025-03-24 23:00:00|72647.6|72635.6|72641.2|72629.2|72666.6|72639.7|72638.6|72622.1|613
1742860800000|2025-03-25 00:00:00|72641.6|72629.6|72675.1|72663.1|72678.3|72666.3|72641.6|72629.6|2417
1742864400000|2025-03-25 01:00:00|72673.1|72667.1|72675.3|72669.3|72688.3|72681.5|72653.7|72643.1|4083
1742868000000|2025-03-25 02:00:00|72674.9|72668.9|72701.4|72695.4|72711.3|72705.3|72673.4|72667.4|3483
1742871600000|2025-03-25 03:00:00|72701.5|72695.5|72671.4|72665.4|72702.7|72696.7|72664.6|72658.6|3153
1742875200000|2025-03-25 04:00:00|72670.5|72664.5|72674.1|72668.1|72674.8|72668.8|72658.5|72652.5|1979
1742878800000|2025-03-25 05:00:00|72673.8|72667.8|72662.9|72656.9|72678.7|72670.8|72652.8|72641.3|2606
1742882400000|2025-03-25 06:00:00|72662.5|72656.5|72677.6|72671.6|72682.1|72676.1|72660|72654|2890
1742886000000|2025-03-25 07:00:00|72677.7|72671.7|72703|72697|72708.4|72701.6|72663.5|72657.5|4090
1742889600000|2025-03-25 08:00:00|72702.6|72696.6|72695.9|72689.9|72720|72711.5|72683.3|72677.3|4704
1742893200000|2025-03-25 09:00:00|72696|72690|72676.5|72670.5|72707.2|72701.2|72666.5|72659.6|3742
1742896800000|2025-03-25 10:00:00|72676.8|72670.8|72641.9|72635.9|72678.6|72672.6|72627.8|72621.8|4174
1742900400000|2025-03-25 11:00:00|72642.1|72636.1|72634.7|72628.7|72649.9|72643.9|72614.2|72608.2|3524
1742904000000|2025-03-25 12:00:00|72634|72628|72626.5|72614.5|72634.6|72628.6|72614.1|72607.7|3394
1742907600000|2025-03-25 13:00:00|72627.2|72615.2|72634.9|72622.9|72644.7|72635.4|72614.2|72608.2|5176
1742911200000|2025-03-25 14:00:00|72635|72623|72646.4|72640.4|72647.7|72640.4|72623.5|72613.6|5469
1742914800000|2025-03-25 15:00:00|72646.6|72640.6|72660.6|72654.6|72671.9|72663|72637.6|72629.8|4593
1742918400000|2025-03-25 16:00:00|72664.1|72652.1|72649.2|72643.2|72667|72659.4|72640.8|72631.5|3446
1742922000000|2025-03-25 17:00:00|72652.2|72640.2|72648.2|72642.2|72656.1|72647.6|72638.4|72632.4|2380
1742925600000|2025-03-25 18:00:00|72648.5|72642.5|72662.2|72656.2|72664.2|72657.5|72643.8|72637.8|2188
1742929200000|2025-03-25 19:00:00|72662.1|72656.1|72664.3|72658.3|72669.7|72661.2|72655|72645.7|2382
1742932800000|2025-03-25 20:00:00|72662.1|72656.1|72664.2|72652.2|72680.5|72663.5|72661.6|72640.6|2248
1742936400000|2025-03-25 21:00:00|72664.7|72652.7|72693.6|72625.1|72701.7|72652.8|72664.7|72618.7|599
1742940000000|2025-03-25 22:00:00|72695.9|72626.7|72680.5|72636.7|72727.8|72642.9|72673.3|72603.3|732
1742943600000|2025-03-25 23:00:00|72679.6|72637.2|72668.1|72656.1|72689.8|72660.6|72661.5|72631.5|1274
1742947200000|2025-03-26 00:00:00|72668.2|72656.2|72696.3|72684.3|72697.6|72689.7|72652.1|72640.1|3071
1742950800000|2025-03-26 01:00:00|72693.1|72687.1|72679.7|72673.7|72714.1|72705.4|72668.2|72658.6|5791
1742954400000|2025-03-26 02:00:00|72680.4|72674.4|72715.4|72709.4|72728.7|72722.7|72673|72667|5378
1742958000000|2025-03-26 03:00:00|72715|72709|72724|72718|72742.6|72736.6|72711.2|72701.9|4862
1742961600000|2025-03-26 04:00:00|72723.9|72717.9|72738.9|72732.9|72745|72737.8|72721.1|72715.1|3193
1742965200000|2025-03-26 05:00:00|72739.1|72733.1|72735.5|72729.5|72754|72747.5|72729.1|72722.9|4966
1742968800000|2025-03-26 06:00:00|72735.1|72729.1|72724.5|72718.5|72745.9|72739.9|72718|72711.5|4246
1742972400000|2025-03-26 07:00:00|72724.9|72718.9|72731.1|72725.1|72738.8|72732.8|72718.3|72712.3|4813
1742976000000|2025-03-26 08:00:00|72730.9|72724.9|72721.4|72715.4|72736.2|72730.1|72718.6|72712.6|4845
1742979600000|2025-03-26 09:00:00|72722.1|72716.1|72750.3|72744.3|72751.4|72745.4|72720.1|72714.1|3852
1742983200000|2025-03-26 10:00:00|72750.4|72744.4|72742.8|72736.8|72754.7|72748.7|72719|72713|3230
1742986800000|2025-03-26 11:00:00|72743|72737|72772.8|72766.8|72775.2|72769.2|72737.3|72731.3|3547
1742990400000|2025-03-26 12:00:00|72772.7|72766.7|72748.1|72742.1|72786.3|72780.3|72733.1|72727.1|5332
1742994000000|2025-03-26 13:00:00|72748.8|72742.8|72777.6|72771.6|72778.9|72772.2|72736.2|72725.9|5864
1742997600000|2025-03-26 14:00:00|72777.9|72771.9|72768|72762|72792.7|72786.7|72766.9|72759.9|5419
1743001200000|2025-03-26 15:00:00|72768.1|72762.1|72796.2|72790.2|72801.5|72794.2|72757.2|72751.2|4191
1743004800000|2025-03-26 16:00:00|72796.4|72790.4|72776|72770|72796.6|72790.6|72767.1|72760.1|4086
1743008400000|2025-03-26 17:00:00|72775.8|72769.8|72800.3|72794.3|72806|72795.3|72773.5|72766.2|4645
1743012000000|2025-03-26 18:00:00|72801|72795|72814.1|72802.1|72818.2|72807.5|72797.6|72789.4|3051
1743015600000|2025-03-26 19:00:00|72814.6|72802.6|72811.3|72805.3|72827.8|72819.7|72805.2|72799.2|3278
1743019200000|2025-03-26 20:00:00|72811.5|72805.5|72809.3|72777.5|72815.9|72806.3|72785.7|72773.7|3477
1743022800000|2025-03-26 21:00:00|72813.5|72777.2|72768.6|72756.6|72852.9|72794.5|72768.6|72732.9|1222
1743026400000|2025-03-26 22:00:00|72785.7|72739.4|72792.3|72753.1|72818.3|72765.8|72767.6|72716.6|1117
1743030000000|2025-03-26 23:00:00|72792.2|72752.7|72791.6|72779.6|72807.5|72790|72766.5|72746|1127
1743033600000|2025-03-27 00:00:00|72792.4|72780.4|72751.5|72739.5|72792.7|72780.7|72744.2|72735.3|3172
1743037200000|2025-03-27 01:00:00|72751.4|72739.4|72742.8|72736.8|72752.3|72746.3|72711.7|72705.7|5943
1743040800000|2025-03-27 02:00:00|72742.7|72736.7|72688.1|72682.1|72742.7|72736.7|72665.9|72659.9|6198
1743044400000|2025-03-27 03:00:00|72688.3|72682.3|72686.3|72680.3|72697.6|72691.3|72675.1|72669.1|4311
1743048000000|2025-03-27 04:00:00|72686.4|72680.4|72678.2|72672.2|72690|72682.6|72658.4|72652.4|3172
1743051600000|2025-03-27 05:00:00|72678.1|72672.1|72717|72711|72727|72721|72672|72665.4|4869
1743055200000|2025-03-27 06:00:00|72716.8|72710.8|72705.1|72699.1|72720.2|72714.2|72694.3|72686.8|5282
1743058800000|2025-03-27 07:00:00|72706.3|72700.3|72740|72734|72741.1|72734.5|72704.4|72698.4|5874
1743062400000|2025-03-27 08:00:00|72740.5|72734.5|72730.9|72724.9|72751.1|72745.1|72719|72713|5971
1743066000000|2025-03-27 09:00:00|72731.2|72725.2|72753.2|72747.2|72755.9|72749.9|72726.2|72719.3|4601
1743069600000|2025-03-27 10:00:00|72753|72747|72728.5|72722.5|72759.9|72753.9|72715.2|72709.2|3638
1743073200000|2025-03-27 11:00:00|72728.6|72722.6|72748.7|72742.7|72751.2|72744.7|72718.1|72707.3|4073
1743076800000|2025-03-27 12:00:00|72748.2|72742.2|72756.7|72750.7|72772.4|72763.6|72739.8|72733.8|4877
1743080400000|2025-03-27 13:00:00|72756.8|72750.8|72777.8|72765.8|72797.4|72787.7|72752.9|72745.5|7063
1743084000000|2025-03-27 14:00:00|72777.6|72765.6|72761.7|72755.7|72781.3|72773|72746.6|72740.6|5898
1743087600000|2025-03-27 15:00:00|72761.4|72755.4|72676.1|72670.1|72767.6|72759.3|72672.6|72666.6|6696
1743091200000|2025-03-27 16:00:00|72676.4|72670.4|72690|72684|72705.8|72699.8|72666.4|72660.4|5224
1743094800000|2025-03-27 17:00:00|72689.6|72683.6|72703.6|72697.6|72711|72702.1|72686.6|72680|3185
1743098400000|2025-03-27 18:00:00|72703.4|72697.4|72708.2|72696.2|72709.7|72701.2|72692.9|72683|3331
1743102000000|2025-03-27 19:00:00|72707.9|72695.9|72700.2|72694.2|72711.2|72705.2|72695.6|72688.6|3826
1743105600000|2025-03-27 20:00:00|72700.5|72694.5|72706.8|72662.7|72706.8|72697.4|72675.3|72654.9|3877
1743109200000|2025-03-27 21:00:00|72707.8|72659.8|72671.2|72659.2|72715.9|72659.8|72671.1|72631.6|640
1743112800000|2025-03-27 22:00:00|72671.5|72659.5|72699.5|72659.2|72702.5|72680.3|72671.2|72643.2|1305
1743116400000|2025-03-27 23:00:00|72699.4|72659.1|72675.7|72663.7|72699.6|72677.8|72675.7|72658.3|1019
1743120000000|2025-03-28 00:00:00|72675.9|72663.9|72712.7|72700.7|72727.9|72715.9|72675.9|72663.9|2885
1743123600000|2025-03-28 01:00:00|72709.9|72703.9|72696.6|72690.6|72722.8|72713.2|72684.1|72675.4|4201
1743127200000|2025-03-28 02:00:00|72696.5|72690.5|72746.5|72740.5|72757.6|72750.1|72685.5|72679.5|4561
1743130800000|2025-03-28 03:00:00|72746.8|72740.8|72729.4|72723.4|72747.6|72741.2|72724.2|72718.2|3341
1743134400000|2025-03-28 04:00:00|72729.5|72723.5|72748.4|72736.4|72751.1|72742.2|72728.6|72722.6|2287
1743138000000|2025-03-28 05:00:00|72748.7|72736.7|72730.3|72724.3|72753.9|72747.9|72716|72710|3153
1743141600000|2025-03-28 06:00:00|72730.5|72724.5|72728.7|72716.7|72735.1|72728.4|72707.6|72701.6|3613
1743145200000|2025-03-28 07:00:00|72729|72717|72714.9|72708.9|72738.4|72732.4|72687|72675|3770
1743148800000|2025-03-28 08:00:00|72715|72709|72700.4|72694.4|72734.6|72726.6|72694.6|72685.4|4028
1743152400000|2025-03-28 09:00:00|72700.5|72694.5|72731.7|72725.7|72741.7|72732.7|72695.9|72689.9|3272
1743156000000|2025-03-28 10:00:00|72732|72726|72751.1|72745.1|72754.9|72745.4|72722.6|72716.6|2624
1743159600000|2025-03-28 11:00:00|72753.4|72741.4|72760.1|72754.1|72772.8|72764.5|72747|72739.1|2723
1743163200000|2025-03-28 12:00:00|72760.3|72754.3|72743.9|72737.9|72772.4|72764.4|72731.3|72725.3|4586
1743166800000|2025-03-28 13:00:00|72744.2|72738.2|72734.1|72722.1|72760.6|72754.6|72722.3|72713.4|6412
1743170400000|2025-03-28 14:00:00|72745.8|72712.6|72710.8|72704.8|72751.5|72743.9|72699.4|72693.3|6622
1743174000000|2025-03-28 15:00:00|72714.1|72702.1|72703.9|72697.9|72719.3|72709.5|72676.6|72667.4|5530
1743177600000|2025-03-28 16:00:00|72704|72698|72705.1|72699.1|72708.4|72702.4|72679.7|72670.9|4161
1743181200000|2025-03-28 17:00:00|72705.2|72699.2|72724.6|72718.6|72729.3|72722.5|72694.1|72688.1|3299
1743184800000|2025-03-28 18:00:00|72727.5|72715.5|72689|72683|72739.4|72733.4|72686.2|72678.6|3578
1743188400000|2025-03-28 19:00:00|72688.8|72682.8|72704.9|72698.9|72707.3|72701.3|72686.8|72677.6|2175
1743192000000|2025-03-28 20:00:00|72704.4|72698.4|72710.3|72698.3|72720.7|72704.6|72696.7|72684|2733
1743364800000|2025-03-30 20:00:00|72768.2|72642.2|72769|72643|72774|72648|72768|72642|143
1743368400000|2025-03-30 21:00:00|72770.6|72644.6|72772.6|72653.6|72772.6|72653.6|72762.6|72643|186
1743372000000|2025-03-30 22:00:00|72767|72657.4|72717.5|72681.4|72792.5|72702.5|72712.7|72634.1|1268
1743375600000|2025-03-30 23:00:00|72715.8|72684.8|72721|72709|72760.7|72729.9|72703.2|72681.1|4997
1743379200000|2025-03-31 00:00:00|72720.2|72708.2|72624.4|72612.4|72722.6|72710.6|72620.6|72608.6|5809
1743382800000|2025-03-31 01:00:00|72623.2|72611.2|72622.2|72616.2|72650.1|72643.5|72609.9|72599.1|6385
1743386400000|2025-03-31 02:00:00|72622.1|72616.1|72574.2|72568.2|72622.3|72616.3|72536.5|72524.5|6203
1743390000000|2025-03-31 03:00:00|72574|72568|72601.9|72595.9|72605.9|72599.8|72569.1|72559.4|3957
1743393600000|2025-03-31 04:00:00|72602|72596|72584.3|72578.3|72618.4|72609.4|72579.7|72572.3|2711
1743397200000|2025-03-31 05:00:00|72584|72578|72581.7|72575.7|72602.8|72596.8|72565.3|72559.3|4273
1743400800000|2025-03-31 06:00:00|72581.8|72575.8|72559.8|72553.8|72604.4|72598.4|72552.1|72541.5|6299
1743404400000|2025-03-31 07:00:00|72559.7|72553.7|72611|72599|72612.5|72605.6|72535.3|72529.3|5341
1743408000000|2025-03-31 08:00:00|72611.2|72599.2|72627|72621|72639.9|72630.9|72604.6|72597.1|4484
1743411600000|2025-03-31 09:00:00|72626.7|72620.7|72627|72621|72634.7|72627.9|72611.8|72602.3|3467
1743415200000|2025-03-31 10:00:00|72626.7|72620.7|72626|72620|72639.2|72627.3|72617.8|72611.8|2906
1743418800000|2025-03-31 11:00:00|72626.8|72620.8|72614.3|72602.3|72631.4|72623.4|72596.3|72590.3|2958
1743422400000|2025-03-31 12:00:00|72613.2|72601.2|72624.9|72618.9|72629.2|72621.1|72584.1|72573.4|4193
1743426000000|2025-03-31 13:00:00|72624.7|72618.7|72643.1|72637.1|72653|72644|72598.3|72590.5|5417
1743429600000|2025-03-31 14:00:00|72643.4|72637.4|72662.3|72656.3|72678.8|72672|72641.1|72635.1|5398
1743433200000|2025-03-31 15:00:00|72661.4|72655.4|72676.8|72670.8|72681|72675|72640.6|72633.8|5615
1743436800000|2025-03-31 16:00:00|72676.4|72670.4|72646.5|72640.5|72682.5|72675.1|72638|72632|4181
1743440400000|2025-03-31 17:00:00|72646.4|72640.4|72654.4|72648.4|72666.3|72658|72643.8|72637.8|3051
1743444000000|2025-03-31 18:00:00|72655|72649|72653.2|72647.2|72663.6|72657.6|72651|72642.5|2840
1743447600000|2025-03-31 19:00:00|72653.4|72647.4|72654|72648|72655.3|72649.3|72642.3|72635|3073
1743451200000|2025-03-31 20:00:00|72653.4|72647.4|72668.9|72656.9|72680.5|72658.8|72650|72637.1|1823
1743454800000|2025-03-31 21:00:00|72681.9|72640|72680.6|72626|72699.7|72648.7|72675.8|72612.8|696
1743458400000|2025-03-31 22:00:00|72679.8|72628|72679.3|72645.3|72683.6|72646|72666|72623.8|1293
1743462000000|2025-03-31 23:00:00|72678.9|72646.4|72663|72651|72682|72662.9|72659.7|72639.4|1453
1743465600000|2025-04-01 00:00:00|72663.2|72651.2|72649.8|72637.8|72675|72663|72637.7|72625.7|3941
1743469200000|2025-04-01 01:00:00|72649.9|72637.9|72728.8|72722.8|72746|72737.6|72649.3|72637.3|5548
1743472800000|2025-04-01 02:00:00|72732.5|72720.5|72749.1|72743.1|72761.3|72755.3|72705.1|72699.1|6025
1743476400000|2025-04-01 03:00:00|72748.4|72742.4|72745.7|72739.7|72763.8|72755.9|72731.1|72723.2|4638
1743480000000|2025-04-01 04:00:00|72744.9|72738.9|72759.9|72753.9|72776|72770|72740.6|72732|2955
1743483600000|2025-04-01 05:00:00|72760|72754|72787.2|72781.2|72801.7|72795.7|72759.3|72753.3|4886
1743487200000|2025-04-01 06:00:00|72786.4|72780.4|72786.8|72780.8|72793.2|72786.4|72771.2|72764|5047
1743490800000|2025-04-01 07:00:00|72787.1|72781.1|72794.5|72788.5|72809.4|72803.4|72780.7|72774.7|4915
1743494400000|2025-04-01 08:00:00|72795.4|72789.4|72794.7|72788.7|72817.9|72808.3|72788.6|72780.6|3643
1743498000000|2025-04-01 09:00:00|72795.2|72789.2|72794.5|72788.5|72798.9|72791.5|72775.4|72769.4|3334
1743501600000|2025-04-01 10:00:00|72794.1|72788.1|72813.9|72807.9|72825.1|72819.1|72790.8|72784.8|4387
1743505200000|2025-04-01 11:00:00|72813.6|72807.6|72833.9|72827.9|72838.2|72829|72810.6|72801.7|3834
1743508800000|2025-04-01 12:00:00|72833.7|72827.7|72801.3|72795.3|72835.4|72829.4|72798.1|72792.1|3406
1743512400000|2025-04-01 13:00:00|72801.4|72795.4|72847|72788.7|72847|72811.3|72793.6|72783.6|4006
1743516000000|2025-04-01 14:00:00|72851|72784.3|72818|72812|72852.1|72814.6|72791.7|72783.8|5429
1743519600000|2025-04-01 15:00:00|72818.2|72812.2|72823.3|72817.3|72825.6|72817.3|72801|72791.6|4038
1743523200000|2025-04-01 16:00:00|72822.9|72816.9|72830.8|72818.8|72846|72835.8|72816.3|72808|4646
1743526800000|2025-04-01 17:00:00|72830.9|72818.9|72821|72815|72832.7|72822.4|72816.8|72807.6|2978
1743530400000|2025-04-01 18:00:00|72821.1|72815.1|72822|72816|72834.4|72828.4|72817.3|72811.3|1884
1743534000000|2025-04-01 19:00:00|72821.9|72815.9|72817.2|72811.2|72822.6|72816.6|72813.8|72804.8|1371
1743537600000|2025-04-01 20:00:00|72816.8|72810.8|72832.2|72784.2|72833.8|72816.4|72816.1|72784.2|2232
1743541200000|2025-04-01 21:00:00|72833|72783.8|72847.3|72767|72848.5|72783.9|72832.3|72764.8|137
1743544800000|2025-04-01 22:00:00|72845.1|72767.8|72819.5|72776.1|72869.1|72799.4|72779.4|72758.2|877
1743548400000|2025-04-01 23:00:00|72818.2|72776.9|72809.4|72797.4|72818.2|72798.3|72798.6|72776.6|476
1743552000000|2025-04-02 00:00:00|72809.6|72797.6|72797.2|72785.2|72818|72806|72787.7|72775.7|3648
1743555600000|2025-04-02 01:00:00|72794.6|72788.6|72766.8|72760.8|72833.5|72825.5|72766|72760|4812
1743559200000|2025-04-02 02:00:00|72766.7|72760.7|72781.8|72775.8|72788.5|72782.5|72756.1|72750.1|4160
1743562800000|2025-04-02 03:00:00|72781.7|72775.7|72782.4|72776.4|72790.1|72782.8|72758.4|72752.4|2879
1743566400000|2025-04-02 04:00:00|72781.5|72775.5|72774.6|72768.6|72790.3|72781.4|72768|72762|1758
1743570000000|2025-04-02 05:00:00|72774.4|72768.4|72804.2|72798.2|72812.1|72806.1|72774.2|72768.2|3622
1743573600000|2025-04-02 06:00:00|72804.4|72798.4|72781.2|72775.2|72808.2|72800|72777.8|72771.8|3708
1743577200000|2025-04-02 07:00:00|72781.6|72775.6|72793.1|72787.1|72794.8|72787.9|72778.4|72769.6|3318
1743580800000|2025-04-02 08:00:00|72793.2|72787.2|72794.5|72788.5|72807.6|72798|72776.5|72770.5|3381
1743584400000|2025-04-02 09:00:00|72794.4|72788.4|72778.2|72772.2|72799.7|72793.7|72771.2|72760.7|2859
1743588000000|2025-04-02 10:00:00|72778.5|72772.5|72794.5|72788.5|72819.4|72807.4|72773.2|72767.2|3769
1743591600000|2025-04-02 11:00:00|72794.3|72788.3|72766.1|72760.1|72800|72790.3|72750.8|72743.2|2990
1743595200000|2025-04-02 12:00:00|72766.2|72760.2|72758.6|72752.6|72779.7|72773.7|72746.9|72739.7|3846
1743598800000|2025-04-02 13:00:00|72758.3|72752.3|72758.5|72746.5|72769.5|72763.5|72724.5|72718.5|5582
1743602400000|2025-04-02 14:00:00|72758.8|72746.8|72753.3|72741.3|72786|72780|72749.8|72741.2|4799
1743606000000|2025-04-02 15:00:00|72753.6|72741.6|72764.8|72752.8|72770.6|72763.7|72749.3|72740.4|4060
1743609600000|2025-04-02 16:00:00|72764.7|72752.7|72781|72769|72784.8|72776.7|72758.1|72750.6|2958
1743613200000|2025-04-02 17:00:00|72781.2|72769.2|72803.9|72797.9|72808|72798.7|72771.6|72761.6|2673
1743616800000|2025-04-02 18:00:00|72804.2|72798.2|72786.3|72774.3|72809.5|72798.9|72781|72772.9|2260
1743620400000|2025-04-02 19:00:00|72785.6|72773.6|72803|72791|72803.6|72794.2|72772.1|72764.8|2110
1743624000000|2025-04-02 20:00:00|72802.9|72790.9|73016.3|72905.8|73018.5|72952.9|72681.3|72660.2|6101
1743627600000|2025-04-02 21:00:00|73018.2|72904|73260.7|73248.7|73413|73340.5|72996.7|72894.2|2030
1743631200000|2025-04-02 22:00:00|73260.6|73248.6|73385.7|73373.7|73507.3|73476.8|73256.6|73225.8|3408
1743634800000|2025-04-02 23:00:00|73385.5|73373.5|73260.3|73248.3|73388.9|73376.9|73238.6|73205.9|3888
1743638400000|2025-04-03 00:00:00|73261.8|73249.8|73173|73161|73288.6|73277|73131.3|73119.3|9375
1743642000000|2025-04-03 01:00:00|73173.5|73161.5|73165|73153|73281.1|73259.8|73099.3|73087.3|9535
1743645600000|2025-04-03 02:00:00|73165.1|73153.1|73111.4|73105.4|73179.2|73168.9|73111.4|73105.4|6765
1743649200000|2025-04-03 03:00:00|73111.6|73105.6|73086.5|73080.5|73112.1|73106.1|73045.1|73038.1|6438
1743652800000|2025-04-03 04:00:00|73086.4|73080.4|73145.6|73133.6|73150|73139.7|73079.3|73072.3|4432
1743656400000|2025-04-03 05:00:00|73145|73133|73101|73095|73146.5|73134.5|73059.3|73048|6925
1743660000000|2025-04-03 06:00:00|73100.9|73094.9|73097.1|73091.1|73137.2|73130.1|73069.5|73063.5|8367
1743663600000|2025-04-03 07:00:00|73097.2|73091.2|73177.4|73171.4|73199.8|73193.8|73093.3|73083.9|7560
1743667200000|2025-04-03 08:00:00|73177.3|73171.3|73163.8|73157.8|73210.8|73204.8|73134.3|73126.4|6527
1743670800000|2025-04-03 09:00:00|73164|73158|73128.7|73122.7|73192.8|73181|73098.5|73089.7|7163
1743674400000|2025-04-03 10:00:00|73128.4|73122.4|73075.4|73069.4|73139.7|73133.7|72990.2|72980|9160
1743678000000|2025-04-03 11:00:00|73073.8|73067.8|73072.3|73066.3|73110|73104|72996.3|72988.3|7073
1743681600000|2025-04-03 12:00:00|73072.4|73066.4|72995|72983|73115.4|73103.4|72908.3|72896.3|9103
1743685200000|2025-04-03 13:00:00|72995.8|72983.8|72994.8|72948.3|73049.6|73037.6|72859.9|72851.6|9159
1743688800000|2025-04-03 14:00:00|72992.7|72948.6|72803.6|72797.6|72992.7|72954|72751.1|72739.5|9542
1743692400000|2025-04-03 15:00:00|72803.4|72797.4|72895.9|72883.9|72922.1|72914|72798.6|72788|8572
1743696000000|2025-04-03 16:00:00|72895|72883|72879.4|72867.4|72902.4|72892.3|72863.2|72852.6|6214
1743699600000|2025-04-03 17:00:00|72880.4|72868.4|72830.1|72824.1|72903.7|72895|72822.7|72811.7|4775
1743703200000|2025-04-03 18:00:00|72830.3|72824.3|72791.4|72785.4|72842.7|72834.6|72782.2|72770.2|3856
1743706800000|2025-04-03 19:00:00|72791.9|72785.9|72846.1|72834.1|72852.8|72840.8|72787.7|72775.7|2885
1743710400000|2025-04-03 20:00:00|72841.2|72829.2|72848|72764|72862.3|72850.3|72796|72764|3014
1743714000000|2025-04-03 21:00:00|72848.4|72763.2|72854.8|72762.7|72866.8|72767.4|72844.9|72751.5|912
1743717600000|2025-04-03 22:00:00|72854.9|72759|72796.1|72758.5|72856.4|72791|72793.6|72749.8|2187
1743721200000|2025-04-03 23:00:00|72796.2|72760.2|72762.1|72750.1|72865.7|72817.4|72756.2|72744.2|2416
1743724800000|2025-04-04 00:00:00|72762.5|72750.5|72715.6|72703.6|72842|72830|72642|72630|6826
1743728400000|2025-04-04 01:00:00|72715.7|72703.7|72581.9|72575.9|72732|72720|72558.2|72552.2|6848
1743732000000|2025-04-04 02:00:00|72577.8|72571.8|72540.9|72534.9|72619|72607|72503.7|72495.3|6878
1743735600000|2025-04-04 03:00:00|72541|72535|72489.6|72477.6|72567.5|72560.5|72452.7|72444.7|6624
1743739200000|2025-04-04 04:00:00|72490.1|72478.1|72525.1|72519.1|72533.1|72527.1|72452.6|72446.3|6325
1743742800000|2025-04-04 05:00:00|72525.2|72519.2|72486.3|72480.3|72557|72551|72479.8|72469.5|6842
1743746400000|2025-04-04 06:00:00|72486.5|72480.5|72461.4|72455.4|72537.2|72531.2|72458.5|72449.7|7379
1743750000000|2025-04-04 07:00:00|72460.9|72454.9|72469|72463|72499.9|72493.9|72395.3|72388.3|9212
1743753600000|2025-04-04 08:00:00|72468.3|72462.3|72545.2|72539.2|72570.2|72560.3|72467.8|72461.8|8446
1743757200000|2025-04-04 09:00:00|72544.7|72538.7|72605.5|72599.5|72642.6|72634|72540.2|72530.4|6895
1743760800000|2025-04-04 10:00:00|72605.9|72599.9|72842.9|72830.9|72920.4|72895.7|72602.6|72596.1|10115
1743764400000|2025-04-04 11:00:00|72843.2|72831.2|72950.9|72938.9|72991.3|72979.3|72743.1|72731.1|10553
1743768000000|2025-04-04 12:00:00|72950|72938|72879.4|72867.4|72965.4|72953.4|72793.7|72752.8|11180
1743771600000|2025-04-04 13:00:00|72879.5|72867.5|72928.3|72916.3|72943.3|72931.3|72752.9|72740.9|10096
1743775200000|2025-04-04 14:00:00|72928.1|72916.1|72918.4|72906.4|72978.7|72966.7|72833.7|72821.7|8950
1743778800000|2025-04-04 15:00:00|72917.8|72905.8|72838.8|72826.8|72930.4|72918.4|72778.8|72766.8|11686
1743782400000|2025-04-04 16:00:00|72838.9|72826.9|72947.9|72935.9|72957.8|72945.8|72833.3|72821.3|8299
1743786000000|2025-04-04 17:00:00|72947.4|72935.4|72914.7|72902.7|73009.7|72997.7|72846.7|72834.7|6932
1743789600000|2025-04-04 18:00:00|72917.6|72905.6|72941.7|72929.7|72947.6|72935.6|72882.7|72870.7|6753
1743793200000|2025-04-04 19:00:00|72942.5|72930.5|72917.5|72905.5|72987.5|72975.5|72894|72882|6372
1743796800000|2025-04-04 20:00:00|72917.1|72905.1|73011|72906.4|73011.8|72969|72911.4|72893.4|6620
1743969600000|2025-04-06 20:00:00|73050.5|72924.5|73047|73033|73095.5|73033|73005.7|72924.5|93
1743973200000|2025-04-06 21:00:00|73039.5|73025.5|73115.6|73042.6|73160.7|73061.9|73039.5|72971.9|379
1743976800000|2025-04-06 22:00:00|73116|73042.7|72991.7|72946.9|73147|73065|72984.5|72938.2|3083
1743980400000|2025-04-06 23:00:00|72991.8|72946.6|73063.5|73024.3|73063.5|73034.4|72951.5|72892.8|4115
1743984000000|2025-04-07 00:00:00|73051.1|73039.1|73101|73089|73223.2|73202.1|73019.7|73001.4|9144
1743987600000|2025-04-07 01:00:00|73100.3|73088.3|73193.1|73181.1|73250.1|73238.1|73094.1|73082.1|9564
1743991200000|2025-04-07 02:00:00|73192.8|73180.8|73263.9|73251.9|73317|73308.3|73174.2|73163.9|9040
1743994800000|2025-04-07 03:00:00|73264.2|73252.2|73243|73231|73298.1|73286.1|73183.4|73174.6|6371
1743998400000|2025-04-07 04:00:00|73244.3|73232.3|73204.4|73198.4|73274.3|73265.4|73189.6|73182|6032
1744002000000|2025-04-07 05:00:00|73204.5|73198.5|73226.2|73214.2|73249.7|73243.7|73101.9|73089.9|8832
1744005600000|2025-04-07 06:00:00|73226.4|73214.4|73187.3|73175.3|73237.2|73228.1|73169.9|73159.6|10164
1744009200000|2025-04-07 07:00:00|73185.3|73173.3|73255.2|73243.2|73255.2|73243.2|73125.6|73113.6|9065
1744012800000|2025-04-07 08:00:00|73253.7|73241.7|73271.6|73259.6|73298|73286|73219.5|73207.5|8338
1744016400000|2025-04-07 09:00:00|73271.8|73259.8|73275|73263|73309.2|73297.2|73244.5|73232.5|7964
1744020000000|2025-04-07 10:00:00|73276|73264|73254.3|73248.3|73304.9|73292.9|73242.7|73230.7|7542
1744023600000|2025-04-07 11:00:00|73256.9|73244.9|73205.8|73199.8|73266.7|73255.4|73189.6|73181|7264
1744027200000|2025-04-07 12:00:00|73205|73199|73187.9|73175.9|73252.2|73243|73172|73160|8817
1744030800000|2025-04-07 13:00:00|73187.5|73175.5|73215.3|73203.3|73279.2|73268.6|73183.5|73171.5|9700
1744034400000|2025-04-07 14:00:00|73215|73203|73221.6|73209.6|73262.3|73250.3|73013.2|72989.6|12041
1744038000000|2025-04-07 15:00:00|73222.1|73210.1|73487.9|73475.9|73488.9|73476.9|73185.9|73173.9|10172
1744041600000|2025-04-07 16:00:00|73487.7|73475.7|73477.2|73465.2|73499|73487|73428.4|73416.4|7227
1744045200000|2025-04-07 17:00:00|73476.3|73464.3|73461.7|73449.7|73488.6|73476.6|73415.6|73403.6|7087
1744048800000|2025-04-07 18:00:00|73460.9|73448.9|73498.7|73486.7|73500.7|73490.6|73459|73447|4545
1744052400000|2025-04-07 19:00:00|73498.9|73486.9|73476.9|73464.9|73500.9|73488.9|73440.2|73428.2|4694
1744056000000|2025-04-07 20:00:00|73476.8|73464.8|73458.2|73446.2|73490.7|73476.1|73451.3|73421.7|3631
1744059600000|2025-04-07 21:00:00|73458.3|73446.3|73492.3|73381.5|73506.8|73446.4|73458.2|73377.8|70
1744063200000|2025-04-07 22:00:00|73492.6|73381.9|73467.9|73432.7|73507.6|73434|73465|73377.4|1042
1744066800000|2025-04-07 23:00:00|73466.8|73431|73443.6|73431.6|73491.9|73462|73437.1|73408.7|2464
1744070400000|2025-04-08 00:00:00|73442.8|73430.8|73500|73488|73515.3|73503.3|73420.1|73408.1|5971
1744074000000|2025-04-08 01:00:00|73497.2|73491.2|73497.8|73485.8|73697.9|73611.7|73458.8|73443.4|8870
1744077600000|2025-04-08 02:00:00|73497.5|73485.5|73441.7|73435.7|73497.5|73487|73393|73384.7|6747
1744081200000|2025-04-08 03:00:00|73438.9|73432.9|73426.9|73420.9|73445.1|73434.5|73368.4|73361.7|5711
1744084800000|2025-04-08 04:00:00|73427.7|73421.7|73390.6|73384.6|73429.1|73423.1|73374.6|73368.6|4864
1744088400000|2025-04-08 05:00:00|73394|73382|73440.6|73434.6|73470.1|73461.2|73391.2|73382|6179
1744092000000|2025-04-08 06:00:00|73440.9|73434.9|73459.5|73453.5|73473.7|73467.2|73411|73404.5|6695
1744095600000|2025-04-08 07:00:00|73459.3|73453.3|73547.3|73541.3|73550|73541.7|73437.8|73431.8|7113
1744099200000|2025-04-08 08:00:00|73547.4|73541.4|73582|73570|73582.5|73576.5|73518.3|73509.7|6554
1744102800000|2025-04-08 09:00:00|73583.2|73571.2|73609.1|73603.1|73620.6|73610.7|73572.8|73564.8|5830
1744106400000|2025-04-08 10:00:00|73612.2|73606.2|73617.9|73605.9|73625.6|73614.9|73569.9|73561.8|4399
1744110000000|2025-04-08 11:00:00|73618|73606|73607.1|73601.1|73651|73641.9|73585|73573|5327
1744113600000|2025-04-08 12:00:00|73609.3|73597.3|73637.7|73631.7|73640.6|73631.9|73556.8|73547.3|7316
1744117200000|2025-04-08 13:00:00|73638|73632|73669.9|73663.9|73678.4|73667.3|73517.4|73506.9|9762
1744120800000|2025-04-08 14:00:00|73669.8|73663.8|73816.4|73804.4|73853.8|73844.9|73663.1|73651.1|10517
1744124400000|2025-04-08 15:00:00|73816.1|73804.1|73949.5|73937.5|73958.5|73946.5|73758.6|73746.6|8445
1744128000000|2025-04-08 16:00:00|73949.8|73937.8|73997.3|73985.3|73999.2|73987.6|73879.2|73867.2|8481
1744131600000|2025-04-08 17:00:00|73996.8|73984.8|73994|73988|74148.6|74136.6|73942.4|73930.4|8497
1744135200000|2025-04-08 18:00:00|73998.1|73986.1|74106.3|74094.3|74134|74122|73998.1|73986.1|7355
1744138800000|2025-04-08 19:00:00|74106.6|74094.6|74125.8|74113.8|74160.1|74148.1|74062.5|74053.5|6501
1744142400000|2025-04-08 20:00:00|74126|74114|74293.9|74222.2|74309.6|74285.5|74121.2|74109.2|4411
1744146000000|2025-04-08 21:00:00|74297.9|74221.7|74262.2|74225.4|74320|74248.9|74260.7|74185.4|1037
1744149600000|2025-04-08 22:00:00|74262|74225.5|74149.2|74113|74275|74239.8|74146.9|74092.8|2326
1744153200000|2025-04-08 23:00:00|74153.5|74079.5|73993.9|73959.2|74190.4|74133|73964.1|73943.4|5363
1744156800000|2025-04-09 00:00:00|73993.7|73954.8|73956.4|73950.4|74077.4|74065.4|73944.9|73935.7|9002
1744160400000|2025-04-09 01:00:00|73955.3|73949.3|73747.7|73735.7|74019.7|74007.7|73725.6|73713.6|10097
1744164000000|2025-04-09 02:00:00|73746.5|73734.5|73813.6|73807.6|73870|73864|73714.7|73708.2|8202
1744167600000|2025-04-09 03:00:00|73813.5|73807.5|73851.3|73845.3|73869.4|73860.3|73796.9|73787.7|6853
1744171200000|2025-04-09 04:00:00|73851.5|73845.5|73831.8|73825.8|73861.1|73849.1|73736.5|73730.5|8018
1744174800000|2025-04-09 05:00:00|73836.6|73824.6|73851.5|73845.5|73886.7|73874.7|73772.4|73760.4|8698
1744178400000|2025-04-09 06:00:00|73855.2|73843.2|73818.5|73812.5|73860.1|73851|73769.5|73757.5|9479
1744182000000|2025-04-09 07:00:00|73822.5|73810.5|73689.2|73677.2|73833.2|73823.3|73641|73629|8820
1744185600000|2025-04-09 08:00:00|73692.7|73680.7|73786.7|73774.7|73817.3|73805.3|73677.4|73665.4|8178
1744189200000|2025-04-09 09:00:00|73786.8|73774.8|73813|73807|73868.9|73856.9|73786.8|73774.8|6770
1744192800000|2025-04-09 10:00:00|73816.7|73804.7|73717.1|73705.1|73823.5|73811.5|73696.8|73684.8|6147
1744196400000|2025-04-09 11:00:00|73716.2|73704.2|73811.2|73799.2|73930.7|73918.2|73687.8|73675.8|10508
1744200000000|2025-04-09 12:00:00|73810.1|73798.1|73719.2|73707.2|73824.9|73812.9|73635.4|73623.4|9689
1744203600000|2025-04-09 13:00:00|73719.3|73707.3|73801.4|73789.4|73829.3|73817.3|73719.1|73707.1|9986
1744207200000|2025-04-09 14:00:00|73802.5|73790.5|73805.1|73793.1|73815.5|73803.5|73752.6|73742.2|8363
1744210800000|2025-04-09 15:00:00|73805.5|73793.5|73759.6|73747.6|73845|73833|73735.3|73726.2|7471
1744214400000|2025-04-09 16:00:00|73756.9|73744.9|73783.2|73771.2|73800.3|73788.3|73741.6|73729.6|6487
1744218000000|2025-04-09 17:00:00|73784|73772|73687.5|73618.1|73888.1|73858|73565.4|73546.8|11523
1744221600000|2025-04-09 18:00:00|73688.1|73617.8|73504.7|73492.7|73702.6|73687.4|73489.3|73477.1|10477
1744225200000|2025-04-09 19:00:00|73505.4|73493.4|73598.2|73586.2|73624|73612|73491.9|73477.3|7803
1744228800000|2025-04-09 20:00:00|73597.8|73585.8|73527.4|73408.4|73616.5|73604.5|73446|73406.9|6245
1744232400000|2025-04-09 21:00:00|73541.8|73422.8|73519.4|73430.6|73541.8|73455|73490.1|73406.3|237
1744236000000|2025-04-09 22:00:00|73527.7|73424|73514.1|73459.7|73537.4|73462.3|73462.4|73406.9|1793
1744239600000|2025-04-09 23:00:00|73513.8|73460.4|73605.6|73593.6|73671.3|73641.2|73496|73459.8|3724
1744243200000|2025-04-10 00:00:00|73606.8|73594.8|73543.1|73531.1|73670.4|73658.4|73526.2|73515.8|7687
1744246800000|2025-04-10 01:00:00|73543.2|73531.2|73647.3|73635.3|73724.3|73712.5|73519.2|73507.2|8870
1744250400000|2025-04-10 02:00:00|73647.5|73635.5|73620.1|73614.1|73656.4|73650.4|73592.7|73586|6107
1744254000000|2025-04-10 03:00:00|73620|73614|73583.1|73571.1|73623.3|73614|73521.1|73512|6809
1744257600000|2025-04-10 04:00:00|73582.7|73570.7|73556|73544|73596|73586.4|73521.2|73509.8|5134
1744261200000|2025-04-10 05:00:00|73556.3|73544.3|73547.9|73535.9|73583.4|73571.4|73529.9|73520.3|6145
1744264800000|2025-04-10 06:00:00|73547.8|73535.8|73528.9|73516.9|73562.6|73553.3|73469.9|73463.9|7968
1744268400000|2025-04-10 07:00:00|73528.8|73516.8|73581.1|73575.1|73610|73602|73514|73508|6852
1744272000000|2025-04-10 08:00:00|73581|73575|73545.4|73539.4|73597.3|73586.7|73526.1|73515.3|5810
1744275600000|2025-04-10 09:00:00|73545.5|73539.5|73512.1|73506.1|73556.4|73548|73507.9|73497|4726
1744279200000|2025-04-10 10:00:00|73515.8|73503.8|73219.6|73213.6|73515.8|73506.5|72998.1|72975.1|8146
1744282800000|2025-04-10 11:00:00|73222.1|73210.1|73271.5|73265.5|73273.1|73266.4|73171.3|73159.3|7507
1744286400000|2025-04-10 12:00:00|73272.5|73266.5|73298.5|73286.5|73300.9|73288.9|73103.4|73066.6|10026
1744290000000|2025-04-10 13:00:00|73292.6|73280.6|73200.3|73188.3|73349.6|73337.6|73186.6|73174.6|9590
1744293600000|2025-04-10 14:00:00|73200.5|73188.5|73143.2|73131.2|73249.7|73238.7|73135.6|73123.6|9586
1744297200000|2025-04-10 15:00:00|73141.8|73129.8|73155.7|73149.7|73198.2|73191.3|73049.5|73037.5|9846
1744300800000|2025-04-10 16:00:00|73157|73145|73230.6|73218.6|73232.8|73222.9|73137.3|73127.3|8899
1744304400000|2025-04-10 17:00:00|73230.4|73218.4|73124.4|73112.4|73277.7|73265.7|73108.8|73096.8|9056
1744308000000|2025-04-10 18:00:00|73124.2|73112.2|73101.9|73089.9|73139.2|73127.2|73035.9|73023.9|6817
1744311600000|2025-04-10 19:00:00|73103.1|73091.1|73117.7|73105.7|73146.5|73134.5|73090.7|73078.7|5784
1744315200000|2025-04-10 20:00:00|73117.8|73105.8|73149|73030|73164.6|73137|73112.7|73030|7907
1744318800000|2025-04-10 21:00:00|73149.3|73030.3|73147.7|73092.6|73155|73096.7|73129.5|73020.5|202
1744322400000|2025-04-10 22:00:00|73147.6|73092.5|73124.2|73056.6|73159.2|73130.3|73114|73043.5|2879
1744326000000|2025-04-10 23:00:00|73122.9|73055.8|73099.2|73087.2|73177.1|73124.9|73081.2|73047.2|5127
1744329600000|2025-04-11 00:00:00|73100.3|73088.3|72962.1|72950.1|73103.8|73091.8|72907.4|72895.4|9627
1744333200000|2025-04-11 01:00:00|72962|72950|73225.4|73213.4|73247.2|73238.3|72939.9|72927.9|10980
1744336800000|2025-04-11 02:00:00|73225.1|73213.1|73339.4|73327.4|73353.6|73341.6|73183.6|73176|7324
1744340400000|2025-04-11 03:00:00|73339.2|73327.2|73201.9|73189.9|73347.9|73335.9|73188.9|73177.4|6719
1744344000000|2025-04-11 04:00:00|73201.6|73189.6|73255.5|73243.5|73278.4|73268.1|73193.5|73184.1|5901
1744347600000|2025-04-11 05:00:00|73255.7|73243.7|73245|73239|73273.8|73264.7|73218.2|73209.1|7128
1744351200000|2025-04-11 06:00:00|73246.9|73234.9|73298.2|73286.2|73333.1|73321.1|73238.6|73226.6|8424
1744354800000|2025-04-11 07:00:00|73297.3|73285.3|73217.3|73211.3|73308.5|73300.6|73203.6|73193.8|8507
1744358400000|2025-04-11 08:00:00|73218.2|73212.2|73154.5|73142.5|73372.1|73360.1|73099.6|73087.6|10605
1744362000000|2025-04-11 09:00:00|73156.7|73144.7|73072.6|73060.6|73201.7|73193.7|73019.9|73011.4|9215
1744365600000|2025-04-11 10:00:00|73073.6|73061.6|72924|72912|73099.5|73090.7|72916.6|72907.5|8913
1744369200000|2025-04-11 11:00:00|72925.8|72913.8|73057.7|73045.7|73067.9|73055.9|72909.3|72900.2|8056
1744372800000|2025-04-11 12:00:00|73060|73048|72974.6|72968.6|73097.9|73085.9|72971.7|72962.8|9569
1744376400000|2025-04-11 13:00:00|72977.2|72965.2|72973|72941.1|73005.2|72993.2|72863.6|72851.6|10416
1744380000000|2025-04-11 14:00:00|72972.2|72940.2|72895.4|72883.4|72982.7|72967|72859.5|72849.5|10504
1744383600000|2025-04-11 15:00:00|72896.7|72884.7|72891.1|72885.1|72948|72936|72862.4|72850.4|8258
1744387200000|2025-04-11 16:00:00|72894.9|72882.9|72852.4|72840.4|72904.7|72894.3|72824.5|72812.5|6006
1744390800000|2025-04-11 17:00:00|72853.7|72841.7|72870.7|72858.7|72877.9|72865.9|72822|72814.7|4787
1744394400000|2025-04-11 18:00:00|72870.8|72858.8|72862.7|72850.7|72888.8|72876.8|72858.6|72846.6|4150
1744398000000|2025-04-11 19:00:00|72861.7|72849.7|72813.3|72801.3|72865.8|72853.8|72812|72800|2191
1744401600000|2025-04-11 20:00:00|72813.4|72801.4|72821.6|72809.6|72834.7|72822.7|72797.6|72785.6|2430
1744574400000|2025-04-13 20:00:00|72797.4|72783.4|72846.6|72733.4|72846.7|72783.4|72796.5|72732.9|36
1744578000000|2025-04-13 21:00:00|72823.5|72756.5|72883.1|72781.9|72917.7|72815.8|72806.3|72744.9|233
1744581600000|2025-04-13 22:00:00|72897.4|72778.4|72900.4|72869.9|72919.9|72880.1|72830.4|72759.1|2683
1744585200000|2025-04-13 23:00:00|72900.5|72869.5|72869.4|72857.4|72907.3|72879.6|72809.6|72797.6|2997
1744588800000|2025-04-14 00:00:00|72868.4|72856.4|72952.2|72940.2|72983.9|72971.9|72807.6|72795.6|6761
1744592400000|2025-04-14 01:00:00|72952.4|72940.4|73058.8|73046.8|73102.6|73095.9|72888.4|72876.4|8164
1744596000000|2025-04-14 02:00:00|73059.1|73047.1|73168.3|73156.3|73179.4|73168.6|73034.7|73027.6|6523
1744599600000|2025-04-14 03:00:00|73167.6|73155.6|73123.5|73117.5|73169.1|73157.1|73111.2|73105.2|4722
1744603200000|2025-04-14 04:00:00|73123.4|73117.4|73117.8|73111.8|73153.1|73143.9|73096.2|73084.2|3678
1744606800000|2025-04-14 05:00:00|73117.9|73111.9|73103.3|73097.3|73155.1|73149.1|73072.2|73066.2|4714
1744610400000|2025-04-14 06:00:00|73103.6|73097.6|73063.7|73051.7|73114.7|73106.4|73044.1|73033.8|7089
1744614000000|2025-04-14 07:00:00|73063.8|73051.8|73083.2|73077.2|73113.1|73103.9|73043|73034.2|6242
1744617600000|2025-04-14 08:00:00|73083.1|73077.1|73096.6|73090.6|73099.6|73093.6|73045.4|73037.8|5074
1744621200000|2025-04-14 09:00:00|73097|73091|73156.3|73150.3|73158.9|73151.3|73078.1|73066.1|4852
1744624800000|2025-04-14 10:00:00|73155|73149|73157.2|73151.2|73216.2|73205.2|73152|73144.2|4533
1744628400000|2025-04-14 11:00:00|73157.3|73151.3|73153.3|73141.3|73160.7|73151.7|73123.7|73111.7|3452
1744632000000|2025-04-14 12:00:00|73153.8|73141.8|73212.3|73206.3|73223|73217|73149.2|73140.7|5412
1744635600000|2025-04-14 13:00:00|73211.5|73205.5|73129.4|73123.4|73256.5|73247.5|73124.1|73112.1|7848
1744639200000|2025-04-14 14:00:00|73133.3|73121.3|73165|73159|73208.4|73202.4|73123|73117|6622
1744642800000|2025-04-14 15:00:00|73164.8|73158.8|73128.3|73116.3|73173.6|73166.1|73071|73060.3|5336
1744646400000|2025-04-14 16:00:00|73127.5|73115.5|73135|73129|73144.6|73136.3|73104|73093.5|5016
1744650000000|2025-04-14 17:00:00|73135.1|73129.1|73085.1|73073.1|73136.4|73130.4|73079.3|73068.4|3385
1744653600000|2025-04-14 18:00:00|73084.8|73072.8|73078.7|73066.7|73101.1|73091.5|73068.7|73061.4|2472
1744657200000|2025-04-14 19:00:00|73078.8|73066.8|73080.6|73074.6|73087|73078.3|73062.8|73053.5|2371
1744660800000|2025-04-14 20:00:00|73083.1|73071.1|73146.1|73078.3|73151.3|73120.1|73081.3|73069.3|6053
1744664400000|2025-04-14 21:00:00|73151|73083.1|73159.8|73078.5|73163.6|73093.1|73151|73070.6|690
1744668000000|2025-04-14 22:00:00|73158.4|73075.5|73146|73109.5|73169.2|73116.2|73141.3|73069.6|1761
1744671600000|2025-04-14 23:00:00|73150.3|73107.3|73119.3|73107.3|73158.1|73125.3|73111|73097|3678
1744675200000|2025-04-15 00:00:00|73119.5|73107.5|73160|73148|73194.9|73182.9|73110.1|73098.1|3813
1744678800000|2025-04-15 01:00:00|73160.3|73148.3|73165.5|73159.5|73169.7|73160.9|73079.7|73067.7|5339
1744682400000|2025-04-15 02:00:00|73168.1|73156.1|73142.5|73136.5|73182.6|73173.8|73137.8|73127.2|4390
1744686000000|2025-04-15 03:00:00|73141.9|73135.9|73144|73138|73163.8|73155.2|73133.6|73127.6|3089
1744689600000|2025-04-15 04:00:00|73143.9|73137.9|73120.6|73108.6|73143.9|73137.9|73092.1|73080.1|3161
1744693200000|2025-04-15 05:00:00|73120.7|73108.7|73140.9|73128.9|73142.6|73134.7|73079.5|73070.7|4480
1744696800000|2025-04-15 06:00:00|73140.8|73128.8|73159.9|73147.9|73164.6|73155.3|73125.7|73118|4241
1744700400000|2025-04-15 07:00:00|73159.8|73147.8|73161.6|73149.6|73187.7|73181.3|73153.9|73145.7|4550
1744704000000|2025-04-15 08:00:00|73161.3|73149.3|73220.3|73214.3|73238.9|73231.7|73143.7|73137.2|5132
1744707600000|2025-04-15 09:00:00|73220.5|73214.5|73242.7|73230.7|73263.2|73254.6|73218.9|73212.9|3779
1744711200000|2025-04-15 10:00:00|73242.8|73230.8|73216|73210|73269.6|73258.5|73206.9|73198.7|3652
1744714800000|2025-04-15 11:00:00|73217.6|73211.6|73196.3|73190.3|73235.2|73227.9|73184.2|73176.7|4608
1744718400000|2025-04-15 12:00:00|73196|73190|73182.8|73176.8|73230.8|73223.4|73173.9|73165.4|5412
1744722000000|2025-04-15 13:00:00|73183|73177|73202.6|73190.6|73234.5|73222.5|73172.9|73163.3|5345
1744725600000|2025-04-15 14:00:00|73202.8|73190.8|73204.7|73192.7|73249.2|73237.2|73179.4|73167.7|6303
1744729200000|2025-04-15 15:00:00|73204.6|73192.6|73272.2|73260.2|73285.4|73273.4|73201|73192.3|4787
1744732800000|2025-04-15 16:00:00|73271.7|73259.7|73271.6|73259.6|73293.6|73285.2|73256.6|73244.6|3687
1744736400000|2025-04-15 17:00:00|73271.5|73259.5|73293.4|73281.4|73300.4|73288.4|73259.9|73248.1|3396
1744740000000|2025-04-15 18:00:00|73293.5|73281.5|73303.5|73291.5|73304.4|73297.6|73279.5|73271.4|2898
1744743600000|2025-04-15 19:00:00|73303.7|73291.7|73300.6|73294.6|73304.7|73295.8|73283.6|73274.6|1777
1744747200000|2025-04-15 20:00:00|73301.1|73295.1|73315.9|73243|73316|73298.4|73291.4|73243|1093
1744750800000|2025-04-15 21:00:00|73310.6|73242.9|73305.7|73275.3|73339.7|73284.7|73296.5|73236.2|1147
1744754400000|2025-04-15 22:00:00|73305.8|73275.4|73282.3|73244|73332.7|73284.5|73264.9|73232.8|5867
1744758000000|2025-04-15 23:00:00|73282.1|73243.8|73223.8|73211.8|73289.2|73262|73214.7|73197.1|2398
1744761600000|2025-04-16 00:00:00|73225.1|73213.1|73231.4|73219.4|73236.9|73224.9|73182|73170|3626
1744765200000|2025-04-16 01:00:00|73231.3|73219.3|73251.9|73239.9|73301|73289|73204.7|73194.5|5280
1744768800000|2025-04-16 02:00:00|73252.3|73240.3|73284|73278|73290.9|73282.3|73223.8|73211.8|3923
1744772400000|2025-04-16 03:00:00|73286.4|73280.4|73306|73300|73352.4|73343.9|73284.6|73278.6|4170
1744776000000|2025-04-16 04:00:00|73306.1|73300.1|73316.4|73304.4|73334.5|73328.2|73293.6|73285.9|3118
1744779600000|2025-04-16 05:00:00|73316.6|73304.6|73262.7|73250.7|73326.4|73314.4|73246.3|73234.3|4792
1744783200000|2025-04-16 06:00:00|73264.7|73252.7|73278.1|73272.1|73321.5|73313.1|73260.7|73248.7|4521
1744786800000|2025-04-16 07:00:00|73278|73272|73271.7|73265.7|73298.7|73292.7|73259.9|73251.6|3946
1744790400000|2025-04-16 08:00:00|73271.5|73265.5|73175|73163|73299.9|73291.4|73124|73105|6751
1744794000000|2025-04-16 09:00:00|73170.6|73158.6|73089.5|73083.5|73193.5|73181.5|73069|73057|6485
1744797600000|2025-04-16 10:00:00|73091.5|73079.5|73089.7|73077.7|73100.5|73091.8|72961.5|72949.5|5510
1744801200000|2025-04-16 11:00:00|73088.9|73076.9|73115.1|73103.1|73116.2|73104.2|73055.3|73043.3|4089
1744804800000|2025-04-16 12:00:00|73113.9|73101.9|73138.5|73126.5|73162|73150|73090.6|73078.6|6236
1744808400000|2025-04-16 13:00:00|73138.4|73126.4|73050.9|73038.9|73139.3|73127.3|73047.1|73035.2|6758
1744812000000|2025-04-16 14:00:00|73048.6|73036.6|73063.2|73057.2|73114.3|73103.8|72996.5|72984.5|6715
1744815600000|2025-04-16 15:00:00|73062.6|73056.6|73037.9|73025.9|73111.5|73099.5|73021.1|73009.1|5513
1744819200000|2025-04-16 16:00:00|73039|73027|73019.7|73007.7|73042.4|73030.4|72990.5|72982|3672
1744822800000|2025-04-16 17:00:00|73019.6|73007.6|73042.7|73030.7|73048.4|73040|73003.6|72997.4|4003
1744826400000|2025-04-16 18:00:00|73042.6|73030.6|73010.2|73004.2|73062.3|73050.3|73009.5|73002.4|2951
1744830000000|2025-04-16 19:00:00|73012.4|73000.4|72996.2|72984.2|73013.5|73007.5|72961.5|72949.5|3229
1744833600000|2025-04-16 20:00:00|72997.7|72985.7|73020.1|72951.9|73020.3|73007.9|72981|72951.8|5989
1744837200000|2025-04-16 21:00:00|73020.4|72951.5|73034.4|72945.6|73048.3|72952.7|73020.3|72939.4|2375
1744840800000|2025-04-16 22:00:00|73029|72946.8|73014.9|73002.9|73032.2|73005|72986.5|72939.5|2131
1744844400000|2025-04-16 23:00:00|73015.1|73003.1|73017.5|73005.5|73029.2|73017.2|72995.5|72983.5|1794
1744848000000|2025-04-17 00:00:00|73017.1|73005.1|73091.8|73079.8|73099.8|73087.8|73012.2|73000.2|4497
1744851600000|2025-04-17 01:00:00|73091.7|73079.7|73136.7|73130.7|73166.9|73160.9|73071.1|73059.1|7400
1744855200000|2025-04-17 02:00:00|73136.4|73130.4|73115.2|73109.2|73153.3|73146.9|73087|73081|4578
1744858800000|2025-04-17 03:00:00|73115.1|73109.1|73092.5|73086.5|73116.4|73110.4|73067.9|73058.1|3548
1744862400000|2025-04-17 04:00:00|73092.1|73086.1|73108.4|73102.4|73117.1|73110.7|73089.2|73080.7|1923
1744866000000|2025-04-17 05:00:00|73108.6|73102.6|73100.7|73094.7|73124.1|73115.2|73082.1|73072.9|3980
1744869600000|2025-04-17 06:00:00|73100.5|73094.5|73105|73099|73145.4|73136|73096.3|73090.2|5268
1744873200000|2025-04-17 07:00:00|73105.3|73099.3|73010.3|73004.3|73116.9|73106.7|72990.3|72981.3|7181
1744876800000|2025-04-17 08:00:00|73009.7|73003.7|73034.2|73028.2|73038.1|73029.5|72954.3|72947.1|5429
1744880400000|2025-04-17 09:00:00|73034.3|73028.3|73030.3|73024.3|73037.9|73031.3|72987.4|72976.4|3893
1744884000000|2025-04-17 10:00:00|73030.2|73024.2|73065.6|73053.6|73073.4|73062.8|73001.9|72992.7|4638
1744887600000|2025-04-17 11:00:00|73065.5|73053.5|73022.4|73016.4|73068.4|73059.2|73013.4|73006.8|3202
1744891200000|2025-04-17 12:00:00|73022.8|73016.8|72989.3|72983.3|73041.3|73032.9|72981.5|72975.5|6046
1744894800000|2025-04-17 13:00:00|72989.2|72983.2|73038.5|73032.5|73054.1|73046.8|72971.9|72964|6219
1744898400000|2025-04-17 14:00:00|73038.2|73032.2|73043.6|73031.6|73063.3|73055|73002.6|72990.6|6097
1744902000000|2025-04-17 15:00:00|73043.7|73031.7|73017.9|73005.9|73073|73064.7|73009|72997|5292
1744905600000|2025-04-17 16:00:00|73017.8|73005.8|73025.4|73019.4|73039.6|73032.2|72979.8|72972.5|5211
1744909200000|2025-04-17 17:00:00|73025.3|73019.3|73028.3|73016.3|73040.9|73032.8|73021.3|73012.2|2496
1744912800000|2025-04-17 18:00:00|73028.1|73016.1|73016.7|73004.7|73048.5|73041|73004.4|72998.4|3026
1744916400000|2025-04-17 19:00:00|73017|73005|73020.9|73008.9|73028.2|73016.6|73009.7|73001.7|1996
1744920000000|2025-04-17 20:00:00|73016.9|73004.9|73044.4|72978|73046|73017.3|73013.8|72978|2406
1744923600000|2025-04-17 21:00:00|73045.2|72974.7|73036.2|72996.6|73064.7|73010.6|73022.6|72953.2|119
1744927200000|2025-04-17 22:00:00|73035.1|72997.4|73018.1|72984.6|73047.4|73005.8|73005.9|72978.5|780
1744930800000|2025-04-17 23:00:00|73019.9|72982.3|73020.2|73008.2|73034.9|73012.1|73007.2|72980.8|2593
1744934400000|2025-04-18 00:00:00|73020.1|73008.1|73006.8|72994.8|73051.1|73039.1|72983.7|72971.7|7438
1744938000000|2025-04-18 01:00:00|73007|72995|72958.8|72946.8|73063.8|73051.8|72958.1|72946.1|11012
1744941600000|2025-04-18 02:00:00|72957.5|72945.5|72980.6|72968.6|72987.3|72975.3|72922|72910|10563
1744945200000|2025-04-18 03:00:00|72978.6|72966.6|72994.7|72982.7|72998.5|72989.3|72976.8|72964.8|9318
1744948800000|2025-04-18 04:00:00|72995.4|72983.4|73016|73004|73016.9|73004.9|72994.3|72982.3|7996
1744952400000|2025-04-18 05:00:00|73015.8|73003.8|73028.8|73016.8|73041.7|73029.7|73010|73000.4|7635
1744956000000|2025-04-18 06:00:00|73030.7|73018.7|73021|73009|73033.3|73021.3|73004.6|72988.5|8362
1744959600000|2025-04-18 07:00:00|73020.5|73008.5|73018.7|73006.7|73043.7|73025.4|73012.4|72995.6|8894
1744963200000|2025-04-18 08:00:00|73018.2|73006.2|73054.2|73042.2|73086.9|73070|73016.6|73004.6|8660
1744966800000|2025-04-18 09:00:00|73053.9|73041.9|73059.4|73047.4|73105.9|73093.9|73051.1|73038.6|10410
1744970400000|2025-04-18 10:00:00|73059.6|73047.6|73039.1|73027.1|73073.5|73056|73037.6|73021.6|11349
1744974000000|2025-04-18 11:00:00|73041.8|73029.8|73039|73027|73061.7|73048.4|73036.3|73019.4|11987
1744977600000|2025-04-18 12:00:00|73039.6|73027.6|73034|73022|73053.8|73035.5|73023.8|73002.7|13088
1744981200000|2025-04-18 13:00:00|73030.7|73018.7|73039.2|73027.2|73064.6|73035.3|73022.8|72996.3|8544
1744984800000|2025-04-18 14:00:00|73039.7|73027.7|73041.8|73029.8|73049.3|73037.3|73033.4|73018.6|9122
1744988400000|2025-04-18 15:00:00|73042.6|73030.6|73039.5|73027.5|73050.1|73038.1|73036.7|73024.7|4905
1744992000000|2025-04-18 16:00:00|73038.9|73026.9|73042.1|73030.1|73046.4|73034.4|73034.9|73022.9|8472
1744995600000|2025-04-18 17:00:00|73041.7|73029.7|73063.7|73051.7|73083.6|73071.6|73032.7|73020.7|9009
1744999200000|2025-04-18 18:00:00|73063.3|73051.3|73040.8|73028.8|73066.5|73054.5|73038|73026|7738
1745002800000|2025-04-18 19:00:00|73040.9|73028.9|73043.6|73031.6|73063.9|73045.6|73037|73025|7169
1745006400000|2025-04-18 20:00:00|73043.2|73031.2|73042.9|73030.9|73045.1|73033.1|73037.6|73025.6|4372
1745179200000|2025-04-20 20:00:00|73111.2|72999|73112|72988|73113.5|72999|73111.2|72987|25
1745182800000|2025-04-20 21:00:00|73112.4|72988.4|73055.8|72994.4|73112.8|72997.1|73053.3|72962.5|364
1745186400000|2025-04-20 22:00:00|73055.9|72994.3|73037.6|72989.8|73087|73008.5|73003.8|72934.8|2997
1745190000000|2025-04-20 23:00:00|73038.1|72989.5|72984.7|72972.7|73038.1|72998.8|72976.4|72961.5|5595
1745193600000|2025-04-21 00:00:00|72985.3|72973.3|72948|72936|72990.7|72973.4|72933.2|72921.2|7211
1745197200000|2025-04-21 01:00:00|72948.1|72936.1|72962.4|72950.4|73003.5|72991.5|72933.3|72922.4|6622
1745200800000|2025-04-21 02:00:00|72962.5|72950.5|72937.5|72931.5|72972.4|72966.3|72902.5|72893.2|6133
1745204400000|2025-04-21 03:00:00|72938|72932|72882.1|72876.1|72943|72932.5|72869.7|72863.7|5062
1745208000000|2025-04-21 04:00:00|72882.5|72876.5|72897.6|72885.6|72929.5|72923.5|72882.5|72873.4|3462
1745211600000|2025-04-21 05:00:00|72897.4|72885.4|72848.7|72842.7|72906.6|72896.3|72837.7|72831.7|4716
1745215200000|2025-04-21 06:00:00|72848.9|72842.9|72939.5|72933.5|72959.7|72950|72835.7|72827.8|5445
1745218800000|2025-04-21 07:00:00|72940.9|72934.9|72888.5|72882.5|72944.1|72935.2|72876.4|72868.6|4847
1745222400000|2025-04-21 08:00:00|72888.6|72882.6|72896.5|72884.5|72926.2|72914.2|72874.7|72866.2|4539
1745226000000|2025-04-21 09:00:00|72896.8|72884.8|72895.6|72883.6|72907.4|72895.4|72866.3|72854.3|3251
1745229600000|2025-04-21 10:00:00|72897.1|72885.1|72927.2|72915.2|72944.6|72932.6|72896.8|72884.8|3767
1745233200000|2025-04-21 11:00:00|72928.2|72916.2|72938.7|72932.7|72942.5|72934.2|72914.4|72902.4|3522
1745236800000|2025-04-21 12:00:00|72938.2|72932.2|72916.3|72904.3|72953.8|72944|72907.5|72901.5|4240
1745240400000|2025-04-21 13:00:00|72916.4|72904.4|72938.5|72926.5|72958.7|72952.7|72899.7|72893.7|5658
1745244000000|2025-04-21 14:00:00|72937.5|72925.5|72958.3|72952.3|72970.5|72958.5|72909.5|72901.2|5111
1745247600000|2025-04-21 15:00:00|72958.4|72952.4|72922.9|72910.9|72971.2|72959.9|72904.5|72897.7|4524
1745251200000|2025-04-21 16:00:00|72922.8|72910.8|72942.1|72936.1|72948.5|72940.3|72914|72905.6|2352
1745254800000|2025-04-21 17:00:00|72941.9|72935.9|72916|72904|72953.3|72943.1|72910.5|72899.1|2282
1745258400000|2025-04-21 18:00:00|72916.1|72904.1|72918.9|72912.9|72933.2|72921.2|72915|72903|2702
1745262000000|2025-04-21 19:00:00|72919.5|72913.5|72945|72933|72961.8|72952.5|72915.5|72907.2|2168
1745265600000|2025-04-21 20:00:00|72944.7|72932.7|72972.2|72891.4|72972.2|72940.1|72940.7|72891.4|1596
1745269200000|2025-04-21 21:00:00|72965.8|72892.6|72965.1|72909.5|72976|72914.6|72960.5|72875.8|537
1745272800000|2025-04-21 22:00:00|72964.6|72909.6|72954.2|72916.3|72970.7|72933.9|72940.7|72905.3|1383
1745276400000|2025-04-21 23:00:00|72953.6|72916.4|72940.3|72928.3|72954.8|72937.8|72927.8|72915.8|3373
1745280000000|2025-04-22 00:00:00|72936.6|72924.6|72983.5|72971.5|73004.7|72992.7|72936.1|72924.1|5085
1745283600000|2025-04-22 01:00:00|72983.6|72971.6|73122|73110|73132.3|73125.7|72964.2|72955.3|6951
1745287200000|2025-04-22 02:00:00|73121.6|73109.6|73122.2|73116.2|73162.7|73155.2|73111.9|73103.3|5802
1745290800000|2025-04-22 03:00:00|73121.7|73115.7|73114|73108|73135.1|73127.7|73085|73079|5149
1745294400000|2025-04-22 04:00:00|73113.9|73107.9|73123.5|73117.5|73138.6|73132.6|73108.6|73100.8|2425
1745298000000|2025-04-22 05:00:00|73123.4|73117.4|73105.6|73093.6|73132.4|73124.4|73083.6|73074.5|5347
1745301600000|2025-04-22 06:00:00|73105.5|73093.5|73139.8|73133.8|73152.2|73146.2|73088.9|73079.9|6665
1745305200000|2025-04-22 07:00:00|73139.9|73133.9|73170.8|73158.8|73219.1|73207.1|73128.2|73121.1|6282
1745308800000|2025-04-22 08:00:00|73170.9|73158.9|73170.8|73164.8|73206.9|73197.2|73159.5|73150.9|5282
1745312400000|2025-04-22 09:00:00|73170.7|73164.7|73193.1|73187.1|73194.4|73188.2|73155.5|73148|4100
1745316000000|2025-04-22 10:00:00|73192|73186|73171.3|73165.3|73201.7|73194|73159.3|73150.6|3236
1745319600000|2025-04-22 11:00:00|73171.5|73165.5|73169.2|73157.2|73184|73174.9|73156.4|73150.4|2374
1745323200000|2025-04-22 12:00:00|73169.6|73157.6|73150.4|73144.4|73179.4|73169.3|73143.6|73137.6|3824
1745326800000|2025-04-22 13:00:00|73149.8|73143.8|73137.9|73125.9|73165|73154.5|73131.8|73122.7|5389
1745330400000|2025-04-22 14:00:00|73137.6|73125.6|73136.3|73130.3|73160|73149.1|73117.7|73109.7|4648
1745334000000|2025-04-22 15:00:00|73136.4|73130.4|73058|73046|73146.5|73137.9|73056.7|73044.7|4009
1745337600000|2025-04-22 16:00:00|73058.1|73046.1|73095.9|73083.9|73111.4|73099.4|73047.6|73036|6985
1745341200000|2025-04-22 17:00:00|73099.7|73087.7|73090.1|73084.1|73105.1|73093.4|73071.4|73059.4|4331
1745344800000|2025-04-22 18:00:00|73092.6|73080.6|73111.5|73099.5|73131.7|73119.7|73090.6|73078.6|3123
1745348400000|2025-04-22 19:00:00|73111.6|73099.6|73113.8|73107.8|73115.7|73109.5|73087.5|73078.9|2499
1745352000000|2025-04-22 20:00:00|73113.7|73107.7|73157.1|73107.6|73157.1|73113.3|73105.4|73093.4|1447
1745355600000|2025-04-22 21:00:00|73158.8|73106.8|73041.4|73029.4|73159.7|73108.6|73010.8|72983.5|885
1745359200000|2025-04-22 22:00:00|73041.5|73029.5|73079.6|73067.6|73194|73145.2|73028|72964.5|2972
1745362800000|2025-04-22 23:00:00|73079.5|73067.5|72992.5|72980.5|73096.8|73074.7|72927.9|72915.9|3362
1745366400000|2025-04-23 00:00:00|72993.2|72981.2|73010.4|72998.4|73031|73019|72973.9|72961.9|5792
1745370000000|2025-04-23 01:00:00|73010.3|72998.3|73089.5|73077.5|73103.7|73095.7|73005.4|72993.9|7274
1745373600000|2025-04-23 02:00:00|73089.4|73077.4|73063.3|73051.3|73107.7|73099.8|73060.1|73051.1|4927
1745377200000|2025-04-23 03:00:00|73063|73051|73001.6|72995.6|73073.5|73065.8|72994.7|72988.7|5673
1745380800000|2025-04-23 04:00:00|73001.5|72995.5|72999.9|72993.9|73024.3|73018.3|72971.6|72965.6|3829
1745384400000|2025-04-23 05:00:00|73000|72994|73000|72994|73017|73005.4|72967.9|72961.9|5103
1745388000000|2025-04-23 06:00:00|73000.2|72994.2|72961.6|72955.6|73008.1|72998.9|72926.5|72920.5|7339
1745391600000|2025-04-23 07:00:00|72962.1|72956.1|72956.9|72950.9|72991.4|72985.4|72949.2|72943.2|5652
1745395200000|2025-04-23 08:00:00|72959.4|72947.4|72944.3|72938.3|72985.7|72979.7|72943.2|72937.2|5066
1745398800000|2025-04-23 09:00:00|72944|72938|72897.1|72891.1|72944|72938|72873.8|72867.8|5671
1745402400000|2025-04-23 10:00:00|72897.2|72891.2|72917.2|72905.2|72927.6|72918.5|72878.2|72870.1|4504
1745406000000|2025-04-23 11:00:00|72916.5|72904.5|72858.4|72852.4|72923.9|72916.2|72856.2|72846.4|4314
1745409600000|2025-04-23 12:00:00|72861.3|72849.3|72894.3|72882.3|72896.1|72888.3|72852.4|72844.2|4140
1745413200000|2025-04-23 13:00:00|72893.9|72881.9|72898.6|72886.6|72908.9|72896.9|72771.3|72753.4|7910
1745416800000|2025-04-23 14:00:00|72898.7|72886.7|72855|72843|72915.2|72903.2|72834.3|72823.3|8315
1745420400000|2025-04-23 15:00:00|72855.2|72843.2|72882.9|72870.9|72925.4|72913.4|72851.5|72841.4|6872
1745424000000|2025-04-23 16:00:00|72882.6|72870.6|72831.4|72819.4|72890.4|72878.4|72822.6|72810.6|5906
1745427600000|2025-04-23 17:00:00|72831.5|72819.5|72849.3|72843.3|72871.2|72864.5|72820.8|72809.7|3640
1745431200000|2025-04-23 18:00:00|72852.1|72840.1|72857.2|72851.2|72870.3|72859.9|72841.4|72829.4|3426
1745434800000|2025-04-23 19:00:00|72857.1|72851.1|72874.4|72868.4|72886.9|72876.9|72849.8|72841|3099
1745438400000|2025-04-23 20:00:00|72877.4|72865.4|72889.5|72806.1|72905.4|72893.4|72857.3|72806.1|1880
1745442000000|2025-04-23 21:00:00|72893.2|72798.9|72900.6|72853.3|72914.3|72853.3|72893.2|72798.1|662
1745445600000|2025-04-23 22:00:00|72899.2|72854.5|72897.3|72860.5|72910.4|72880.2|72881.4|72837.8|2034
1745449200000|2025-04-23 23:00:00|72897.6|72861.5|72919|72907|72925.8|72913.8|72887.7|72860.2|2525
1745452800000|2025-04-24 00:00:00|72918.9|72906.9|72919.4|72907.4|72953.6|72941.6|72900.7|72888.7|3138
1745456400000|2025-04-24 01:00:00|72919.3|72907.3|72978|72972|72982.2|72976|72913.6|72901.6|6421
1745460000000|2025-04-24 02:00:00|72978.2|72972.2|72971.5|72965.5|73003.1|72997.1|72962.4|72956.4|4310
1745463600000|2025-04-24 03:00:00|72971.8|72965.8|73032.1|73026.1|73043|73035.4|72968.3|72962.3|3572
1745467200000|2025-04-24 04:00:00|73032.2|73026.2|72982.5|72976.5|73032.3|73026.3|72981.2|72972.4|2668
1745470800000|2025-04-24 05:00:00|72982.7|72976.7|72990.4|72984.4|72998.3|72990.2|72955.8|72943.8|4225
1745474400000|2025-04-24 06:00:00|72991|72985|72966.3|72960.3|72991.6|72985.1|72945.1|72939.1|4880
1745478000000|2025-04-24 07:00:00|72966.4|72960.4|72971.6|72965.6|73002.4|72995|72944.8|72937.7|4745
1745481600000|2025-04-24 08:00:00|72970.5|72964.5|72935.5|72929.5|72970.5|72964.5|72919.5|72909.8|4880
1745485200000|2025-04-24 09:00:00|72935.4|72929.4|72921|72909|72944.2|72938.2|72909.1|72900.1|3870
1745488800000|2025-04-24 10:00:00|72920.7|72908.7|72909|72897|72923.3|72911.3|72875.3|72865.6|3311
1745492400000|2025-04-24 11:00:00|72908.9|72896.9|72942|72936|72950.3|72938.3|72882.5|72876.5|3543
1745496000000|2025-04-24 12:00:00|72942.1|72936.1|72941.3|72935.3|72951.1|72942.5|72899.5|72891.1|4706
1745499600000|2025-04-24 13:00:00|72941|72935|72931.1|72919.1|72941.5|72935.5|72894.7|72888.7|5043
1745503200000|2025-04-24 14:00:00|72930.9|72918.9|72872.8|72860.8|72936.3|72926.8|72871.1|72859.8|5672
1745506800000|2025-04-24 15:00:00|72872.7|72860.7|72912.2|72900.2|72943.7|72935.1|72869.3|72860|4609
1745510400000|2025-04-24 16:00:00|72911.9|72899.9|72906.2|72900.2|72929.9|72923.9|72904.9|72897.9|3992
1745514000000|2025-04-24 17:00:00|72905.7|72899.7|72913|72907|72926.1|72917|72898|72890.1|2618
1745517600000|2025-04-24 18:00:00|72913.6|72907.6|72907.9|72901.9|72923.5|72914.3|72904.2|72897.9|1773
1745521200000|2025-04-24 19:00:00|72907.5|72901.5|72892.3|72886.3|72910.9|72902.7|72877.5|72869.2|1921
1745524800000|2025-04-24 20:00:00|72892.5|72886.5|72936.5|72853.6|72936.5|72887.1|72872.2|72852.9|949
1745528400000|2025-04-24 21:00:00|72937|72854.1|72911.8|72855.7|72947.1|72858|72909.3|72845|599
1745532000000|2025-04-24 22:00:00|72911.4|72855.6|72910.2|72863.8|72922.7|72869.3|72898.8|72845.8|1597
1745535600000|2025-04-24 23:00:00|72910.4|72865.3|72935.8|72923.8|72941|72929|72892.8|72863.9|1752
1745539200000|2025-04-25 00:00:00|72934.2|72922.2|72938.5|72926.5|72957.3|72949.5|72910.6|72901.2|3779
1745542800000|2025-04-25 01:00:00|72935.5|72929.5|72977.6|72971.6|72987.1|72979.2|72920.2|72908.2|4924
1745546400000|2025-04-25 02:00:00|72977.5|72971.5|72976.7|72964.7|72991.9|72982|72955.7|72949.7|4571
1745550000000|2025-04-25 03:00:00|72976.5|72964.5|72840.2|72828.2|72976.7|72967.8|72819|72810.3|5970
1745553600000|2025-04-25 04:00:00|72839.8|72827.8|72837.7|72831.7|72863.6|72857.5|72821.1|72812.1|3843
1745557200000|2025-04-25 05:00:00|72837.8|72831.8|72880.5|72874.5|72902.6|72893.2|72835.9|72826.7|4868
1745560800000|2025-04-25 06:00:00|72882.9|72876.9|72846|72840|72899.7|72893.5|72844.1|72838.1|4701
1745564400000|2025-04-25 07:00:00|72845.9|72839.9|72865.2|72859.2|72897.3|72891.3|72843.8|72837.8|5553
1745568000000|2025-04-25 08:00:00|72864.9|72858.9|72869.7|72863.7|72883.1|72875.5|72827.6|72821.6|4217
1745571600000|2025-04-25 09:00:00|72869.9|72863.9|72895.6|72889.6|72898.6|72892.6|72860.3|72854.3|3150
1745575200000|2025-04-25 10:00:00|72895.7|72889.7|72888.5|72876.5|72905.3|72897.1|72879.2|72871.9|3394
1745578800000|2025-04-25 11:00:00|72888.3|72876.3|72881.6|72875.6|72905.1|72899.1|72860|72850.9|2405
1745582400000|2025-04-25 12:00:00|72882.4|72876.4|72884.2|72878.2|72897.4|72888.5|72869.9|72860.7|3127
1745586000000|2025-04-25 13:00:00|72886.9|72874.9|72910.5|72898.5|72914.3|72906|72864.7|72858.7|4654
1745589600000|2025-04-25 14:00:00|72910.1|72898.1|72916.5|72910.5|72927.2|72921.2|72884.5|72875.9|4182
1745593200000|2025-04-25 15:00:00|72916.8|72910.8|72846|72840|72938.1|72928.9|72839.6|72833.6|4410
1745596800000|2025-04-25 16:00:00|72846.1|72840.1|72878.4|72872.4|72882.7|72876.5|72846.1|72840.1|2412
1745600400000|2025-04-25 17:00:00|72878.3|72872.3|72879.7|72867.7|72886.6|72876.8|72855.3|72847.8|2594
1745604000000|2025-04-25 18:00:00|72880.2|72868.2|72869.1|72863.1|72890.5|72884.5|72869|72863|2140
1745607600000|2025-04-25 19:00:00|72869.2|72863.2|72884.1|72872.1|72885.1|72876.5|72865.3|72858.4|1590
1745611200000|2025-04-25 20:00:00|72883.2|72871.2|72895.3|72883.3|72903.2|72891.2|72877|72865|1929
1745784000000|2025-04-27 20:00:00|72954.5|72828.5|72954.5|72828.5|72954.6|72828.6|72953.9|72827.9|34
1745787600000|2025-04-27 21:00:00|72954.6|72828.6|72931.2|72847.6|72964.5|72864.8|72910.2|72828.5|170
1745791200000|2025-04-27 22:00:00|72948.1|72847.7|72944.7|72932.7|72968|72939|72904.4|72808.9|1476
1745794800000|2025-04-27 23:00:00|72944.6|72932.6|72933.9|72921.9|72961.3|72936.9|72921.4|72895|2727
1745798400000|2025-04-28 00:00:00|72931.6|72919.6|72915.5|72909.5|72937.8|72928.7|72891.1|72879.1|3779
1745802000000|2025-04-28 01:00:00|72916|72910|72969.2|72963.2|72974.3|72967.8|72885.4|72879.1|5488
1745805600000|2025-04-28 02:00:00|72969.5|72963.5|72966.5|72960.5|72988.9|72982.9|72956.6|72944.6|4698
1745809200000|2025-04-28 03:00:00|72966.6|72960.6|72974.2|72968.2|72980.1|72974.1|72948.5|72942.5|2637
1745812800000|2025-04-28 04:00:00|72974.1|72968.1|72954.2|72948.2|72985.5|72977.8|72953.9|72947.9|2027
1745816400000|2025-04-28 05:00:00|72954|72948|72974.4|72968.4|72980.6|72974.6|72943.4|72935.1|3651
1745820000000|2025-04-28 06:00:00|72974.3|72968.3|73023.1|73017.1|73024.8|73017.2|72956.2|72944.2|4699
1745823600000|2025-04-28 07:00:00|73022.2|73016.2|73011.8|73005.8|73029.1|73023.1|72991.4|72983.9|4693
1745827200000|2025-04-28 08:00:00|73012|73006|73008.4|73002.4|73021.2|73015.2|72998.6|72992|3072
1745830800000|2025-04-28 09:00:00|73008.2|73002.2|72998.3|72986.3|73009.8|73003.8|72969.6|72963.5|2881
1745834400000|2025-04-28 10:00:00|72998.2|72986.2|72994.6|72988.6|73008.5|72996.5|72984|72977|2504
1745838000000|2025-04-28 11:00:00|72994.5|72988.5|72980.2|72974.2|72996.7|72990.7|72973|72967|1984
1745841600000|2025-04-28 12:00:00|72979|72973|72957.6|72951.6|72981.1|72975.1|72951.1|72944.9|2887
1745845200000|2025-04-28 13:00:00|72957.4|72951.4|72937.3|72925.3|72960.8|72954.8|72919.4|72913.4|4748
1745848800000|2025-04-28 14:00:00|72937.1|72925.1|72871.3|72859.3|72939.1|72928.2|72865.7|72858.9|5511
1745852400000|2025-04-28 15:00:00|72871|72859|72862.7|72856.7|72893.8|72885.3|72859.4|72850.8|4541
1745856000000|2025-04-28 16:00:00|72862.8|72856.8|72849.4|72837.4|72874.3|72867.3|72841|72834.7|3335
1745859600000|2025-04-28 17:00:00|72849.2|72837.2|72858|72852|72862.5|72854.5|72835|72825.5|2493
1745863200000|2025-04-28 18:00:00|72858.2|72852.2|72850.3|72844.3|72859.7|72853.7|72837.6|72830.4|2472
1745866800000|2025-04-28 19:00:00|72850.2|72844.2|72841|72835|72853.3|72845.5|72835.2|72827.5|1748
1745870400000|2025-04-28 20:00:00|72840.9|72834.9|72870.2|72825.4|72872|72845.3|72833.3|72821.3|1227
1745874000000|2025-04-28 21:00:00|72870.7|72824.9|72832.2|72820.2|72879|72826.1|72832.2|72794.2|829
1745877600000|2025-04-28 22:00:00|72831.6|72819.6|72863.9|72829.1|72869.7|72841.6|72831.6|72819.6|880
1745881200000|2025-04-28 23:00:00|72863.8|72829.4|72849.9|72837.9|72863.8|72847.9|72838.6|72826.2|1588
1745884800000|2025-04-29 00:00:00|72850.4|72838.4|72879.9|72867.9|72885|72873|72846|72834|2625
1745888400000|2025-04-29 01:00:00|72879.7|72867.7|72855.3|72849.3|72892.5|72883.5|72840.8|72828.8|4343
1745892000000|2025-04-29 02:00:00|72855.1|72849.1|72759.3|72753.3|72856.5|72849.1|72697.3|72686|6575
1745895600000|2025-04-29 03:00:00|72759.8|72753.8|72733.3|72727.3|72775|72769|72712.8|72700.8|3973
1745899200000|2025-04-29 04:00:00|72731|72725|72740.5|72728.5|72753.6|72746.4|72728.9|72722.9|2253
1745902800000|2025-04-29 05:00:00|72740.3|72728.3|72719.5|72713.5|72748.7|72742.7|72715.7|72709.7|3204
1745906400000|2025-04-29 06:00:00|72718.4|72712.4|72718.3|72712.3|72735.1|72729.1|72688.6|72681.7|4360
1745910000000|2025-04-29 07:00:00|72717.8|72711.8|72600|72594|72718.3|72712.3|72571.5|72559.5|6127
1745913600000|2025-04-29 08:00:00|72600.6|72594.6|72693|72687|72701|72695|72594.7|72583.7|4665
1745917200000|2025-04-29 09:00:00|72693.5|72687.5|72707.6|72701.6|72725.9|72716.7|72665.8|72656.8|3394
1745920800000|2025-04-29 10:00:00|72707.4|72701.4|72733.6|72727.6|72741.6|72733.6|72702|72696|2830
1745924400000|2025-04-29 11:00:00|72733.3|72727.3|72735|72729|72744.7|72738.7|72724.5|72716|1898
1745928000000|2025-04-29 12:00:00|72734.7|72728.7|72696|72690|72749.3|72743.3|72679.2|72673.2|3473
1745931600000|2025-04-29 13:00:00|72699|72687|72698.8|72662.5|72718|72710.6|72672|72662.5|5240
1745935200000|2025-04-29 14:00:00|72700.1|72661.4|72703|72691|72706.7|72697.6|72651.1|72642|4841
1745938800000|2025-04-29 15:00:00|72703.1|72691.1|72686.1|72674.1|72710.6|72703.3|72674.4|72662.4|3786
1745942400000|2025-04-29 16:00:00|72685.3|72673.3|72685.5|72679.5|72694.1|72688.1|72664.7|72652.7|2639
1745946000000|2025-04-29 17:00:00|72685.6|72679.6|72683.8|72677.8|72700|72688|72672.1|72662.3|2175
1745949600000|2025-04-29 18:00:00|72683.9|72677.9|72679.8|72673.8|72700.1|72694.1|72678.4|72671.5|1907
1745953200000|2025-04-29 19:00:00|72679.6|72673.6|72688|72682|72697.3|72689|72673|72664.4|1834
1745956800000|2025-04-29 20:00:00|72691.9|72679.9|72706.4|72660.8|72711.1|72686.2|72678.8|72660.8|1081
1745960400000|2025-04-29 21:00:00|72713|72655.5|72716.6|72654.9|72726|72683.4|72695.4|72639|550
1745964000000|2025-04-29 22:00:00|72716.8|72655.1|72695.4|72665.3|72733.1|72684.4|72683.7|72644.7|839
1745967600000|2025-04-29 23:00:00|72695.7|72665.1|72694.6|72682.6|72702.5|72690.5|72683.9|72663.3|1191
1745971200000|2025-04-30 00:00:00|72694.5|72682.5|72675.2|72663.2|72695.1|72683.1|72651.4|72639.4|2844
1745974800000|2025-04-30 01:00:00|72675.7|72663.7|72742.9|72736.9|72763.2|72746.4|72667.1|72655.1|5353
1745978400000|2025-04-30 02:00:00|72743.3|72737.3|72726.2|72720.2|72764|72758|72718.1|72711.3|4195
1745982000000|2025-04-30 03:00:00|72726.1|72720.1|72682.7|72676.7|72726.1|72720.1|72663.6|72656.1|3482
1745985600000|2025-04-30 04:00:00|72682.8|72676.8|72625.2|72619.2|72689.2|72682|72615.7|72609.7|3380
1745989200000|2025-04-30 05:00:00|72625|72619|72634.4|72628.4|72641.2|72635.2|72601.6|72593.5|3967
1745992800000|2025-04-30 06:00:00|72632.9|72626.9|72663.8|72657.8|72670.3|72662.3|72606.3|72600.3|5490
1745996400000|2025-04-30 07:00:00|72664.1|72658.1|72646|72634|72682.6|72673.4|72632.2|72622|4344
1746000000000|2025-04-30 08:00:00|72646.2|72634.2|72645.7|72639.7|72662.8|72654.1|72629|72621.4|3569
1746003600000|2025-04-30 09:00:00|72645.8|72639.8|72656.7|72650.7|72667.2|72657.8|72634.4|72625|3106
1746007200000|2025-04-30 10:00:00|72656.8|72650.8|72676.9|72664.9|72685.5|72679.5|72652.2|72646.2|2376
1746010800000|2025-04-30 11:00:00|72676.1|72664.1|72689.2|72683.2|72703.1|72694.1|72667.3|72661.3|2418
1746014400000|2025-04-30 12:00:00|72692.5|72680.5|72727|72721|72744.3|72734.6|72679.2|72666.8|5239
1746018000000|2025-04-30 13:00:00|72727.3|72721.3|72722.4|72710.4|72730.6|72723.4|72700.1|72693.3|4320
1746021600000|2025-04-30 14:00:00|72725.4|72713.4|72737.2|72731.2|72764|72755.2|72719.1|72707.1|4954
1746025200000|2025-04-30 15:00:00|72737.4|72731.4|72728.7|72716.7|72757.1|72747.4|72720.4|72711.6|3663
1746028800000|2025-04-30 16:00:00|72728.3|72716.3|72691.7|72679.7|72729.4|72720.2|72686.5|72675.7|2528
1746032400000|2025-04-30 17:00:00|72691.8|72679.8|72675.9|72669.9|72694.2|72685|72655.4|72646.8|2409
1746036000000|2025-04-30 18:00:00|72676.5|72670.5|72668.2|72662.2|72683.8|72674.9|72641.2|72632.7|3057
1746039600000|2025-04-30 19:00:00|72668.6|72662.6|72696.8|72684.8|72696.8|72684.9|72661.2|72652.6|1970
1746043200000|2025-04-30 20:00:00|72696.2|72684.2|72739.5|72653.9|72739.5|72701.4|72688.5|72653.9|1992
1746046800000|2025-04-30 21:00:00|72742.2|72652.3|72731.2|72666.3|72756.9|72668.4|72728.9|72640.2|798
1746050400000|2025-04-30 22:00:00|72731|72666.4|72712.1|72678.4|72736.2|72692.8|72697.1|72658.3|1145
1746054000000|2025-04-30 23:00:00|72700.2|72688.2|72705.3|72693.3|72722.9|72699.1|72698|72675|963
1746057600000|2025-05-01 00:00:00|72705.5|72693.5|72723.9|72711.9|72731.7|72719.7|72701.1|72689.1|2246
1746061200000|2025-05-01 01:00:00|72724|72712|72710.5|72698.5|72732|72723|72692.6|72683.3|1872
1746064800000|2025-05-01 02:00:00|72710.3|72698.3|72761.2|72755.2|72764.5|72755.9|72702.8|72693.7|1617
1746068400000|2025-05-01 03:00:00|72760.7|72754.7|72772.4|72766.4|72784.4|72775.5|72751.9|72742.8|2879
1746072000000|2025-05-01 04:00:00|72772.5|72766.5|72777.4|72765.4|72782.6|72773.8|72764|72753.7|2040
1746075600000|2025-05-01 05:00:00|72777.6|72765.6|72872.5|72860.5|72877.2|72866.2|72771.3|72763.3|3448
1746079200000|2025-05-01 06:00:00|72872.4|72860.4|72800.3|72788.3|72873|72861|72791.7|72782.5|3682
1746082800000|2025-05-01 07:00:00|72800.1|72788.1|72765.9|72759.9|72838|72830.7|72754.5|72748.5|4250
1746086400000|2025-05-01 08:00:00|72765.7|72759.7|72739.9|72733.9|72773.3|72767.3|72730.6|72721.2|3085
1746090000000|2025-05-01 09:00:00|72739.8|72733.8|72754.5|72742.5|72760.2|72751.6|72733.3|72727.3|2339
1746093600000|2025-05-01 10:00:00|72754.4|72742.4|72712.4|72706.4|72754.7|72745.1|72709.9|72703.7|2480
1746097200000|2025-05-01 11:00:00|72712.5|72706.5|72736.2|72730.2|72740.7|72734.7|72707.3|72701.1|2362
1746100800000|2025-05-01 12:00:00|72736.5|72730.5|72732.9|72720.9|72752|72738.6|72706.3|72694.5|3744
1746104400000|2025-05-01 13:00:00|72733|72721|72727.2|72715.2|72745.7|72736.7|72715|72709|3078
1746108000000|2025-05-01 14:00:00|72730.7|72718.7|72788.9|72782.9|72811.5|72802.7|72725.6|72713.6|4898
1746111600000|2025-05-01 15:00:00|72788.8|72782.8|72807.6|72801.6|72833.8|72827.8|72764.2|72755.9|3450
1746115200000|2025-05-01 16:00:00|72807.9|72801.9|72804.2|72798.2|72818.4|72812.4|72796.1|72786.4|2131
1746118800000|2025-05-01 17:00:00|72803.9|72797.9|72803.1|72797.1|72816.9|72805.7|72799.1|72791.9|2030
1746122400000|2025-05-01 18:00:00|72803|72797|72786.5|72780.5|72810.8|72802.2|72772.5|72764.9|2749
1746126000000|2025-05-01 19:00:00|72786.3|72780.3|72777|72771|72789.4|72783.4|72773|72765.6|1986
1746129600000|2025-05-01 20:00:00|72780|72774|72831.2|72742.4|72833.3|72775.8|72776.9|72740.8|1822
1746133200000|2025-05-01 21:00:00|72832.2|72742.1|72806.3|72758.7|72833.3|72760.8|72804.5|72741.8|442
1746136800000|2025-05-01 22:00:00|72806.2|72761|72777.8|72765.8|72813.8|72771.6|72772.8|72752|1170
1746140400000|2025-05-01 23:00:00|72777.7|72765.7|72760.1|72748.1|72789.3|72771.4|72759|72747|1454
1746144000000|2025-05-02 00:00:00|72760|72748|72678|72666|72797.4|72785.4|72675.6|72663.6|4579
1746147600000|2025-05-02 01:00:00|72678.2|72666.2|72580.3|72574.3|72678.2|72666.2|72570.7|72564.7|4573
1746151200000|2025-05-02 02:00:00|72580.2|72574.2|72583.3|72577.3|72585.7|72579.7|72531.7|72523.3|4421
1746154800000|2025-05-02 03:00:00|72583.5|72577.5|72552.1|72546.1|72585.5|72577.9|72523.9|72514.7|3912
1746158400000|2025-05-02 04:00:00|72552.6|72546.6|72549.4|72537.4|72628.6|72617.2|72522|72512.8|4558
1746162000000|2025-05-02 05:00:00|72549.5|72537.5|72538.2|72532.2|72582.9|72574.7|72523.8|72515|3876
1746165600000|2025-05-02 06:00:00|72537.9|72531.9|72461.5|72449.5|72547.4|72538.8|72458|72446|5149
1746169200000|2025-05-02 07:00:00|72461.7|72449.7|72438.2|72426.2|72473.1|72461.1|72406.6|72394.6|4399
1746172800000|2025-05-02 08:00:00|72438|72426|72403|72391|72467.8|72455.8|72401|72389|3739
1746176400000|2025-05-02 09:00:00|72403.5|72391.5|72284.5|72278.5|72428.4|72416.4|72256.4|72244.4|5820
1746180000000|2025-05-02 10:00:00|72288|72276|72377.5|72365.5|72423|72414|72283.7|72275.9|4742
1746183600000|2025-05-02 11:00:00|72377.2|72365.2|72349|72337|72386.1|72375.9|72328.4|72318.8|3719
1746187200000|2025-05-02 12:00:00|72349.1|72337.1|72247.3|72235.3|72409|72381.8|72226.8|72214.8|6045
1746190800000|2025-05-02 13:00:00|72246.3|72234.3|72162.2|72150.2|72284|72272|72103.1|72091.1|7061
1746194400000|2025-05-02 14:00:00|72161.7|72149.7|72128|72116|72220|72208|72112.5|72100.5|5691
1746198000000|2025-05-02 15:00:00|72128.2|72116.2|72273.9|72261.9|72290.6|72278.6|72128.2|72116.2|4436
1746201600000|2025-05-02 16:00:00|72272.9|72260.9|72249.4|72237.4|72276.1|72264.1|72119.3|72107.3|5898
1746205200000|2025-05-02 17:00:00|72249.3|72237.3|72274.8|72262.8|72282.9|72270.9|72194.1|72182.1|4117
1746208800000|2025-05-02 18:00:00|72275.2|72263.2|72225.8|72213.8|72275.2|72263.2|72221.6|72209.6|2974
1746212400000|2025-05-02 19:00:00|72225.3|72213.3|72129.2|72117.2|72225.6|72213.6|72128.2|72116.2|2794
1746216000000|2025-05-02 20:00:00|72128.9|72116.9|72121.7|72109.7|72159.1|72123.4|72096.2|72084.2|3400
1746388800000|2025-05-04 20:00:00|72216|72090|72216|72090|72216|72090|72216|72090|1
1746392400000|2025-05-04 21:00:00|72217.1|72091.1|72144|72092.8|72217.1|72099.9|72141.4|72076.2|194
1746396000000|2025-05-04 22:00:00|72149.4|72092.7|72095.7|72083.7|72157.8|72100.5|72091.3|72062.8|4373
1746399600000|2025-05-04 23:00:00|72095.9|72083.9|72110.7|72098.7|72128.1|72108.4|72090.9|72072.6|2298
1746403200000|2025-05-05 00:00:00|72110.2|72098.2|72133.8|72121.8|72179.2|72167.2|72103.8|72093.3|3386
1746406800000|2025-05-05 01:00:00|72129.7|72117.7|71937.2|71925.2|72133.5|72121.5|71899.2|71887.2|6527
1746410400000|2025-05-05 02:00:00|71935.8|71923.8|72019.8|72007.8|72044|72032|71898.4|71888.4|5612
1746414000000|2025-05-05 03:00:00|72020|72008|72051.2|72045.2|72102.4|72090.4|71998.1|71990.2|4515
1746417600000|2025-05-05 04:00:00|72051.4|72045.4|72012.2|72006.2|72059.2|72051|71979.5|71967.5|3249
1746421200000|2025-05-05 05:00:00|72012|72006|72014|72002|72099|72087|71963.3|71952.4|5037
1746424800000|2025-05-05 06:00:00|72013.7|72001.7|72083.7|72077.7|72110.7|72098.7|71996.8|71984.8|6070
1746428400000|2025-05-05 07:00:00|72084.8|72078.8|72054.9|72042.9|72091.9|72079.9|72032.3|72020.3|4573
1746432000000|2025-05-05 08:00:00|72054.7|72042.7|72073.3|72061.3|72097.7|72085.7|71977.1|71965.1|4781
1746435600000|2025-05-05 09:00:00|72070.1|72058.1|71950.2|71938.2|72078.4|72066.4|71947|71935|5767
1746439200000|2025-05-05 10:00:00|71950.4|71938.4|71990.6|71978.6|72027.5|72015.5|71933.2|71921.2|4692
1746442800000|2025-05-05 11:00:00|71990.3|71978.3|71977.4|71965.4|71994.1|71982.1|71934.9|71922.9|3796
1746446400000|2025-05-05 12:00:00|71977.7|71965.7|71932.4|71920.4|71982.2|71970.2|71914.8|71902.8|4250
1746450000000|2025-05-05 13:00:00|71932.2|71920.2|71959.4|71871|71959.4|71926.6|71850.6|71838.6|4197
1746453600000|2025-05-05 14:00:00|71959.5|71869|71958.5|71946.5|71976.7|71964.7|71897.2|71869|6198
1746457200000|2025-05-05 15:00:00|71958.3|71946.3|72028.8|72016.8|72037.2|72025.2|71939.3|71925.7|4392
1746460800000|2025-05-05 16:00:00|72029|72017|72075.7|72063.7|72105.8|72093.8|72029|72017|4312
1746464400000|2025-05-05 17:00:00|72076.6|72064.6|72068.9|72056.9|72077.5|72065.5|72045.3|72026.9|2980
1746468000000|2025-05-05 18:00:00|72069.3|72057.3|72032.9|72020.9|72083.7|72066.1|72028.9|72012.8|2406
1746471600000|2025-05-05 19:00:00|72032.5|72020.5|72023.1|72011.1|72042.8|72025|72011.7|71999.1|2442
1746475200000|2025-05-05 20:00:00|72023|72011|72039.6|71994.8|72068.7|72012.3|71999.8|71937.4|1620
1746478800000|2025-05-05 21:00:00|72039.9|71994.4|72056|71985.7|72064.9|71995|72039.4|71968.6|49
1746482400000|2025-05-05 22:00:00|72054.1|71984.8|72013.7|72001.7|72065|72002.8|72009.8|71977.5|1118
1746486000000|2025-05-05 23:00:00|72013.8|72001.8|72057.9|72045.9|72061.8|72045.9|72013.3|71983.9|1842
1746489600000|2025-05-06 00:00:00|72057.8|72045.8|72148.7|72136.7|72159.8|72147.8|72042.4|72030.4|4328
1746493200000|2025-05-06 01:00:00|72148|72136|72351.6|72339.6|72356.7|72347.7|72147.9|72135.9|8516
1746496800000|2025-05-06 02:00:00|72351.1|72339.1|72291.6|72285.6|72357.1|72349.3|72227.3|72221.3|5687
1746500400000|2025-05-06 03:00:00|72291.7|72285.7|72196.1|72190.1|72293.7|72285.7|72178.7|72170.6|4509
1746504000000|2025-05-06 04:00:00|72196.3|72190.3|72151.5|72145.5|72198.8|72192.8|72118.7|72112.7|4075
1746507600000|2025-05-06 05:00:00|72151.6|72145.6|72165.8|72159.8|72179.2|72169.5|72130.6|72123.7|4506
1746511200000|2025-05-06 06:00:00|72165.7|72159.7|72158.7|72152.7|72214.4|72206.9|72134.1|72128.1|6412
1746514800000|2025-05-06 07:00:00|72158.4|72152.4|72110.2|72104.2|72158.6|72152.6|72059.1|72050.6|6531
1746518400000|2025-05-06 08:00:00|72110.8|72104.8|72155|72149|72160.2|72154.2|72085.6|72077|5371
1746522000000|2025-05-06 09:00:00|72155.1|72149.1|72165.3|72153.3|72173.7|72166.2|72137.6|72131.6|4385
1746525600000|2025-05-06 10:00:00|72165.6|72153.6|72132.9|72126.9|72167.4|72155.4|72129.2|72122.7|3131
1746529200000|2025-05-06 11:00:00|72133|72127|72106.1|72100.1|72141.8|72134.7|72103.6|72093.6|3159
1746532800000|2025-05-06 12:00:00|72105.8|72099.8|72097.1|72085.1|72143.3|72135.8|72080.8|72074.8|4051
1746536400000|2025-05-06 13:00:00|72097.2|72085.2|72091.3|72085.3|72147.3|72138.6|72075.3|72068.1|5914
1746540000000|2025-05-06 14:00:00|72091.1|72085.1|72111.8|72099.8|72118|72109.3|72052.4|72041.8|4959
1746543600000|2025-05-06 15:00:00|72111.9|72099.9|72103|72091|72126.6|72120.6|72089.7|72081.2|3682
1746547200000|2025-05-06 16:00:00|72101.9|72089.9|72113.7|72101.7|72127.4|72117.4|72096.6|72086.3|3818
1746550800000|2025-05-06 17:00:00|72113.4|72101.4|72108.7|72096.7|72115.6|72103.6|72084.2|72072.2|2807
1746554400000|2025-05-06 18:00:00|72109|72097|72094|72088|72123|72114.6|72086.3|72077.1|2562
1746558000000|2025-05-06 19:00:00|72093.5|72087.5|72096.4|72084.4|72108.7|72096.7|72088.4|72076.9|1748
1746561600000|2025-05-06 20:00:00|72102.5|72090.5|72133.9|72062.2|72134.5|72105.5|72094.2|72062.2|1593
1746565200000|2025-05-06 21:00:00|72134.3|72061.8|72136|72087.7|72151.4|72105.9|72117.8|72050.1|274
1746568800000|2025-05-06 22:00:00|72135.9|72087.5|71926.7|71900.2|72136|72106|71899.9|71878.7|3109
1746572400000|2025-05-06 23:00:00|71926.9|71900.3|71955.3|71943.3|71986.1|71966.3|71920|71895.5|2120
1746576000000|2025-05-07 00:00:00|71955.4|71943.4|72000.4|71988.4|72050.7|72038.7|71955.1|71943.1|6456
1746579600000|2025-05-07 01:00:00|72000.6|71988.6|72179.2|72173.2|72212.4|72201.4|71993.7|71981.7|8174
1746583200000|2025-05-07 02:00:00|72179.5|72173.5|72228.2|72222.2|72270.4|72261.1|72178.6|72169.6|6636
1746586800000|2025-05-07 03:00:00|72228.1|72222.1|72234.5|72228.5|72242.2|72236.2|72214.1|72203.7|3804
1746590400000|2025-05-07 04:00:00|72234.6|72228.6|72227.9|72215.9|72249.5|72241.9|72209.9|72201.9|3184
1746594000000|2025-05-07 05:00:00|72228|72216|72236.9|72230.9|72247.1|72241.1|72206.5|72200.5|4155
1746597600000|2025-05-07 06:00:00|72235.4|72229.4|72224.3|72218.3|72249.4|72243.4|72205.5|72199.5|4984
1746601200000|2025-05-07 07:00:00|72224.4|72218.4|72236.2|72230.2|72303.6|72292.8|72222.3|72215.2|5916
1746604800000|2025-05-07 08:00:00|72236.1|72230.1|72235.7|72223.7|72272|72263.8|72187|72178.3|5331
1746608400000|2025-05-07 09:00:00|72235.5|72223.5|72218.2|72212.2|72243.1|72236.3|72190.3|72184.3|3786
1746612000000|2025-05-07 10:00:00|72218.1|72212.1|72192.8|72186.8|72225.1|72216.1|72188.3|72181.1|3274
1746615600000|2025-05-07 11:00:00|72192.7|72186.7|72206|72200|72212.1|72206.1|72170.1|72161.4|3549
1746619200000|2025-05-07 12:00:00|72206.4|72200.4|72190.8|72184.8|72217.9|72210.2|72174.5|72166.1|3768
1746622800000|2025-05-07 13:00:00|72190.9|72184.9|72173|72161|72210.9|72202.2|72166.3|72158.5|4700
1746626400000|2025-05-07 14:00:00|72172.9|72160.9|72166.4|72160.4|72180.2|72173|72147.7|72141.7|4387
1746630000000|2025-05-07 15:00:00|72166.7|72160.7|72179.8|72167.8|72187.7|72178.4|72159.8|72153.8|4123
1746633600000|2025-05-07 16:00:00|72179.9|72167.9|72185.8|72173.8|72199.5|72191.2|72177.3|72167.9|2317
1746637200000|2025-05-07 17:00:00|72185.5|72173.5|72274.8|72177.6|72274.8|72219.5|72185.3|72173.3|2192
1746640800000|2025-05-07 18:00:00|72267|72177.9|72227|72215|72276.4|72250.5|72189.5|72177.5|5574
1746644400000|2025-05-07 19:00:00|72225.3|72213.3|72291.1|72279.1|72292.4|72280.4|72220|72208|4843
1746648000000|2025-05-07 20:00:00|72290.9|72278.9|72288.7|72276.7|72302.5|72290.5|72283.3|72262.6|1997
1746651600000|2025-05-07 21:00:00|72289.5|72277.5|72310.5|72262.1|72316.6|72278.1|72289.5|72254.4|300
1746655200000|2025-05-07 22:00:00|72310.7|72261.8|72309.7|72266.9|72320|72269|72302.4|72249.5|1659
1746658800000|2025-05-07 23:00:00|72315.8|72265.5|72273.5|72261.5|72315.8|72287.6|72270.4|72244.7|1458
1746662400000|2025-05-08 00:00:00|72270.1|72258.1|72229.3|72217.3|72277.2|72265.2|72170.6|72158.6|4386
1746666000000|2025-05-08 01:00:00|72230.5|72218.5|72331.9|72319.9|72371.9|72365.9|72211.1|72199.9|7039
1746669600000|2025-05-08 02:00:00|72332.8|72320.8|72332.3|72326.3|72346.6|72340.6|72290.4|72284.4|5792
1746673200000|2025-05-08 03:00:00|72332.2|72326.2|72328.9|72316.9|72339.9|72330.4|72288.5|72282.5|4173
1746676800000|2025-05-08 04:00:00|72329.1|72317.1|72342.2|72336.2|72354.4|72343.7|72319.9|72310.5|2660
1746680400000|2025-05-08 05:00:00|72342|72336|72325.8|72313.8|72392.2|72384.5|72308.2|72299.3|5181
1746684000000|2025-05-08 06:00:00|72326.3|72314.3|72398.7|72392.7|72416.5|72407.9|72319.3|72307.3|6618
1746687600000|2025-05-08 07:00:00|72399|72393|72336.4|72330.4|72414.4|72407|72319.9|72312.2|5468
1746691200000|2025-05-08 08:00:00|72336.2|72330.2|72367|72361|72372.9|72366.6|72320.3|72309.3|4862
1746694800000|2025-05-08 09:00:00|72367.1|72361.1|72367.5|72355.5|72396.7|72387.7|72347.9|72341.9|3709
1746698400000|2025-05-08 10:00:00|72367.6|72355.6|72388.1|72382.1|72392.3|72385.9|72360.8|72349.8|3469
1746702000000|2025-05-08 11:00:00|72388|72382|72390.3|72384.3|72403.7|72395.3|72364|72356.4|3232
1746705600000|2025-05-08 12:00:00|72390.2|72384.2|72371.6|72359.6|72398.6|72386.8|72345.1|72339|4493
1746709200000|2025-05-08 13:00:00|72368.4|72362.4|72328.6|72322.6|72368.4|72362.4|72321.7|72315.7|5025
1746712800000|2025-05-08 14:00:00|72328|72322|72381.9|72369.9|72389.4|72383|72320.3|72312.1|5176
1746716400000|2025-05-08 15:00:00|72381.5|72369.5|72415.7|72409.7|72420.5|72411.5|72359.9|72351.1|6006
1746720000000|2025-05-08 16:00:00|72415.8|72409.8|72452.7|72440.7|72469.7|72463.7|72415.1|72405.5|4397
1746723600000|2025-05-08 17:00:00|72453.2|72441.2|72452|72446|72470.7|72460.4|72437.5|72430.6|3391
1746727200000|2025-05-08 18:00:00|72452.1|72446.1|72457|72451|72463.3|72456.7|72447.7|72441.6|2186
1746730800000|2025-05-08 19:00:00|72457.3|72451.3|72444.4|72432.4|72465.2|72456.4|72418.7|72410.7|2863
1746734400000|2025-05-08 20:00:00|72438.2|72432.2|72455|72406.6|72462.2|72449|72437.6|72406.6|1473
1746738000000|2025-05-08 21:00:00|72455.9|72405.1|72466.6|72386.4|72471.1|72405.1|72455|72384.6|505
1746741600000|2025-05-08 22:00:00|72466.8|72386.5|72384.3|72372.3|72487.1|72411.7|72384.3|72363.2|1256
1746745200000|2025-05-08 23:00:00|72384.5|72372.5|72423.2|72411.2|72443.2|72422.6|72384.1|72372.1|2043
1746748800000|2025-05-09 00:00:00|72423.6|72411.6|72412.1|72400.1|72457.1|72445.1|72399.7|72387.7|3866
1746752400000|2025-05-09 01:00:00|72412.2|72400.2|72468.4|72462.4|72485.9|72479.9|72387.5|72379.3|6174
1746756000000|2025-05-09 02:00:00|72468.1|72462.1|72483.9|72471.9|72534.4|72525.1|72467.3|72461.3|6187
1746759600000|2025-05-09 03:00:00|72483|72471|72494.1|72488.1|72503.9|72497.9|72457.6|72448.5|5611
1746763200000|2025-05-09 04:00:00|72493.8|72487.8|72498.4|72492.4|72501|72493.3|72468.9|72462.9|3338
1746766800000|2025-05-09 05:00:00|72498|72492|72467.1|72461.1|72505.3|72499.3|72462.9|72456.9|3810
1746770400000|2025-05-09 06:00:00|72467.2|72461.2|72451.9|72445.9|72470.3|72464.3|72448.5|72442.5|4026
1746774000000|2025-05-09 07:00:00|72452.1|72446.1|72466.6|72460.6|72470.4|72464.4|72431.2|72425.2|4522
1746777600000|2025-05-09 08:00:00|72466.3|72460.3|72455.1|72449.1|72475.8|72469.8|72453.8|72442.8|3499
1746781200000|2025-05-09 09:00:00|72454.8|72448.8|72392.7|72386.7|72461.3|72453.5|72391.6|72385.6|2991
1746784800000|2025-05-09 10:00:00|72392.5|72386.5|72402.4|72396.4|72405.6|72396.7|72384.6|72378.6|2527
1746788400000|2025-05-09 11:00:00|72402.3|72396.3|72408.4|72402.4|72420.8|72412.6|72378.4|72368.2|3310
1746792000000|2025-05-09 12:00:00|72408.2|72402.2|72403|72397|72419|72412.2|72393.9|72387.2|2851
1746795600000|2025-05-09 13:00:00|72403.2|72397.2|72389.3|72377.3|72403.7|72397.7|72362.7|72356.7|4453
1746799200000|2025-05-09 14:00:00|72388.9|72376.9|72377.4|72371.4|72394.2|72385.5|72344.5|72338.5|5101
1746802800000|2025-05-09 15:00:00|72377.6|72371.6|72384.8|72378.8|72387.8|72381.6|72359.3|72353.3|3846
1746806400000|2025-05-09 16:00:00|72384|72378|72383.6|72377.6|72396.1|72390.1|72376.9|72369.4|2321
1746810000000|2025-05-09 17:00:00|72383.9|72377.9|72403.5|72397.5|72407.3|72401.3|72383.9|72377.9|1742
1746813600000|2025-05-09 18:00:00|72403.4|72397.4|72400.1|72394.1|72406|72400|72395.3|72386.8|1345
1746817200000|2025-05-09 19:00:00|72400.2|72394.2|72415.3|72409.3|72420.7|72414.7|72393.4|72387.4|1588
1746820800000|2025-05-09 20:00:00|72415.2|72409.2|72407.9|72395.9|72421.8|72412.1|72402.5|72390.5|2226
1746993600000|2025-05-11 20:00:00|72374.5|72250.5|72303|72179|72374.5|72250.5|72287|72163|20
1746997200000|2025-05-11 21:00:00|72300.5|72181.5|72285.4|72196.6|72324.3|72215.6|72285.4|72173.5|381
1747000800000|2025-05-11 22:00:00|72305|72186|72262|72250|72307.3|72251|72203.8|72145.3|1579
1747004400000|2025-05-11 23:00:00|72261.9|72249.9|72286.3|72274.3|72302.4|72290.4|72253.3|72233.2|2031
1747008000000|2025-05-12 00:00:00|72286.5|72274.5|72271.3|72259.3|72304.3|72292.3|72243.9|72231.9|4520
1747011600000|2025-05-12 01:00:00|72272.7|72260.7|72268.5|72262.5|72294.8|72288|72209.7|72197.7|6783
1747015200000|2025-05-12 02:00:00|72269.1|72263.1|72285.3|72279.3|72291.4|72285.4|72201.3|72193.3|5447
1747018800000|2025-05-12 03:00:00|72285.6|72279.6|72247.5|72241.5|72304.6|72295.6|72242.6|72230.6|4105
1747022400000|2025-05-12 04:00:00|72248.6|72242.6|72248.4|72242.4|72257.4|72249.9|72236.5|72230.5|2043
1747026000000|2025-05-12 05:00:00|72247.6|72241.6|72177.6|72171.6|72260.1|72252.7|72164.6|72155.8|3660
1747029600000|2025-05-12 06:00:00|72177.5|72171.5|72159.2|72147.2|72202.5|72196.5|72131.6|72123.6|6153
1747033200000|2025-05-12 07:00:00|72159.3|72147.3|72116.7|72104.7|72159.3|72149.9|71991.9|71979.9|9510
1747036800000|2025-05-12 08:00:00|72116.5|72104.5|72066.7|72060.7|72144.5|72132.5|72061|72052.3|6959
1747040400000|2025-05-12 09:00:00|72066.8|72060.8|72123.2|72111.2|72131.4|72122.4|72058.4|72049.1|4541
1747044000000|2025-05-12 10:00:00|72123.6|72111.6|72038.3|72026.3|72152.8|72146.6|72023.4|72015.3|5923
1747047600000|2025-05-12 11:00:00|72034|72028|72007.1|71995.1|72035.2|72028|71938.7|71931.2|6173
1747051200000|2025-05-12 12:00:00|72008|71996|72014.5|72008.5|72069.2|72057.2|71986.6|71980.4|5574
1747054800000|2025-05-12 13:00:00|72014.7|72008.7|72005.3|71999.3|72050|72041|72000.6|71991.7|6874
1747058400000|2025-05-12 14:00:00|72005.4|71999.4|71949.8|71943.8|72013.7|72003.7|71924.9|71915.4|7086
1747062000000|2025-05-12 15:00:00|71951.1|71945.1|71975.9|71969.9|71989.2|71983.2|71934.4|71928.4|5169
1747065600000|2025-05-12 16:00:00|71975.8|71969.8|72019.1|72007.1|72021.1|72015.1|71954.5|71945.6|3574
1747069200000|2025-05-12 17:00:00|72019|72007|72025.8|72013.8|72066|72054.4|72012.1|72003.2|3187
1747072800000|2025-05-12 18:00:00|72025.7|72013.7|71987.4|71981.4|72049.5|72038.8|71987.4|71981.1|3420
1747076400000|2025-05-12 19:00:00|71988.8|71982.8|71995.3|71983.3|72015.6|72005.7|71981.8|71971.9|3000
1747080000000|2025-05-12 20:00:00|71992.1|71986.1|72046.1|71961.8|72046.1|71997.2|71987.3|71961.8|993
1747083600000|2025-05-12 21:00:00|72047.3|71962.1|72016.6|71940.5|72065.3|71968.1|72008.2|71936.7|1134
1747087200000|2025-05-12 22:00:00|72018.6|71940|72025.7|71987.2|72064.4|71987.5|72000.9|71933.4|1767
1747090800000|2025-05-12 23:00:00|72025.4|71987.9|71984|71972|72029.4|72005.3|71977.2|71965.2|1597
1747094400000|2025-05-13 00:00:00|71983.3|71971.3|72005|71999|72035.7|72023.7|71931.2|71919.2|5068
1747098000000|2025-05-13 01:00:00|72004.9|71998.9|71830|71824|72020.9|72012.1|71795.7|71785.7|7998
1747101600000|2025-05-13 02:00:00|71830.5|71824.5|71881.9|71875.9|71888.7|71882.2|71792.9|71781.3|6617
1747105200000|2025-05-13 03:00:00|71881.2|71875.2|71843.3|71837.3|71888|71882|71839.8|71833.8|4363
1747108800000|2025-05-13 04:00:00|71843.5|71837.5|71854.7|71848.7|71869.2|71861.3|71831.4|71824.3|3324
1747112400000|2025-05-13 05:00:00|71854.5|71848.5|71886.5|71880.5|71911|71904.3|71833.2|71821.2|5155
1747116000000|2025-05-13 06:00:00|71886.1|71880.1|71874.4|71868.4|71904.7|71896.3|71855.2|71849.2|4876
1747119600000|2025-05-13 07:00:00|71875.2|71869.2|71951.8|71945.8|71984.3|71972.3|71870|71864|5480
1747123200000|2025-05-13 08:00:00|71951.4|71945.4|71957.9|71951.9|72001|71994.7|71937.7|71930.4|4552
1747126800000|2025-05-13 09:00:00|71957.5|71951.5|71967.6|71955.6|71980.8|71974.8|71948.2|71938.8|3550
1747130400000|2025-05-13 10:00:00|71967.7|71955.7|71993.8|71987.8|71996.8|71990.8|71959.9|71951.4|3235
1747134000000|2025-05-13 11:00:00|71993.9|71987.9|72005.8|71999.8|72017.2|72010.2|71983.4|71977.4|2886
1747137600000|2025-05-13 12:00:00|72005.5|71999.5|71980.2|71974.2|72047.2|72007.7|71959.7|71941.4|4976
1747141200000|2025-05-13 13:00:00|71980.8|71974.8|71999.3|71987.3|72005.6|71994.9|71945.8|71939.2|5642
1747144800000|2025-05-13 14:00:00|71999.8|71987.8|72002.1|71996.1|72019|72013|71986.8|71980.8|5437
1747148400000|2025-05-13 15:00:00|72002|71996|72024.9|72012.9|72045.2|72039.2|71990.2|71984.2|4750
1747152000000|2025-05-13 16:00:00|72024.4|72012.4|72006.8|71994.8|72029.6|72023.6|71998.8|71992.8|3001
1747155600000|2025-05-13 17:00:00|72006.7|71994.7|71975.1|71963.1|72006.9|71996.8|71968.5|71959.8|2787
1747159200000|2025-05-13 18:00:00|71971.6|71965.6|71966.8|71960.8|71980.4|71974.4|71964.5|71957.3|2173
1747162800000|2025-05-13 19:00:00|71966.7|71960.7|71986.7|71980.7|71992.4|71981.9|71963.8|71957.8|1688
1747166400000|2025-05-13 20:00:00|71979.5|71973.5|72000|71947.1|72002.1|71981.2|71965.7|71942|1193
1747170000000|2025-05-13 21:00:00|72025.8|71943.5|72009|71942|72055.4|71963.9|72001.5|71937.5|1747
1747173600000|2025-05-13 22:00:00|72008.3|71942.8|71965|71953|72011.5|71974|71964.7|71938.8|747
1747177200000|2025-05-13 23:00:00|71965.2|71953.2|71987.5|71975.5|71990.4|71978.4|71960.3|71946.9|1331
1747180800000|2025-05-14 00:00:00|71987.6|71975.6|71936.2|71924.2|71989.3|71977.3|71935.3|71923.3|3693
1747184400000|2025-05-14 01:00:00|71936.5|71924.5|72118.6|72106.6|72142.3|72130.3|71915.3|71906.4|6972
1747188000000|2025-05-14 02:00:00|72118.9|72106.9|72146.6|72140.6|72162.1|72156.1|72102.7|72092.8|5706
1747191600000|2025-05-14 03:00:00|72146.2|72140.2|72137.5|72131.5|72151|72145|72118.8|72112.8|3588
1747195200000|2025-05-14 04:00:00|72138.4|72132.4|72131.8|72125.8|72152.7|72144.2|72122.5|72116.5|2274
1747198800000|2025-05-14 05:00:00|72131.7|72125.7|72131.9|72125.9|72135.1|72126.7|72090.2|72084.2|3522
1747202400000|2025-05-14 06:00:00|72132.4|72126.4|72112.4|72106.4|72137.3|72131.3|72084.4|72078.3|4761
1747206000000|2025-05-14 07:00:00|72112.1|72106.1|72072.5|72060.5|72123.3|72116.1|72060.1|72052.2|4917
1747209600000|2025-05-14 08:00:00|72072.8|72060.8|72030.9|72018.9|72080|72072.6|72008.9|71999.3|6716
1747213200000|2025-05-14 09:00:00|72029.9|72017.9|72000.8|71988.8|72035.2|72024|71958.4|71949.8|5728
1747216800000|2025-05-14 10:00:00|72000.5|71988.5|72006.6|71994.6|72030.8|72022.1|71984.4|71974.9|4113
1747220400000|2025-05-14 11:00:00|72006.8|71994.8|72021.1|72015.1|72045.3|72037.1|72005.2|71994.8|3488
1747224000000|2025-05-14 12:00:00|72021|72015|72037.6|72031.6|72048|72039.7|72013.6|72004.5|4334
1747227600000|2025-05-14 13:00:00|72037.8|72031.8|72042.2|72036.2|72064.1|72055.4|72023.3|72015|6514
1747231200000|2025-05-14 14:00:00|72042.4|72036.4|72049.4|72043.4|72068.3|72058.5|72020.5|72012.8|5921
1747234800000|2025-05-14 15:00:00|72049.7|72043.7|72054.6|72048.6|72073.2|72067.2|72036.8|72029.8|5391
1747238400000|2025-05-14 16:00:00|72054.2|72048.2|72065.8|72053.8|72128.5|72116.5|72047.2|72037.7|4833
1747242000000|2025-05-14 17:00:00|72065.6|72053.6|72089.5|72077.5|72098.8|72087.7|72055.9|72043.9|3487
1747245600000|2025-05-14 18:00:00|72089.2|72077.2|72129.7|72117.7|72130.4|72123.7|72087.4|72075.4|2257
1747249200000|2025-05-14 19:00:00|72130.1|72118.1|72133.5|72121.5|72143.8|72131.8|72125.3|72115.4|1992
1747252800000|2025-05-14 20:00:00|72133.9|72121.9|72128.5|72091.3|72154.6|72130|72118.6|72069.3|4028
1747256400000|2025-05-14 21:00:00|72123.7|72086.3|72133.2|72069.4|72139.6|72091.3|72123.7|72067.6|1028
1747260000000|2025-05-14 22:00:00|72133.4|72069.6|72125.6|72067.9|72150.9|72083|72114.1|72031.9|1805
1747263600000|2025-05-14 23:00:00|72118.7|72076.5|72104.8|72092.8|72131.9|72104.7|72095.5|72071.3|3046
1747267200000|2025-05-15 00:00:00|72104.9|72092.9|72092.5|72080.5|72123.6|72115|72080.1|72071.5|3875
1747270800000|2025-05-15 01:00:00|72089.1|72083.1|72139.7|72133.7|72146|72138.4|72058.2|72048.9|6000
1747274400000|2025-05-15 02:00:00|72139.4|72133.4|72118.4|72112.4|72159.9|72153.9|72105.5|72099.5|5124
1747278000000|2025-05-15 03:00:00|72118.9|72112.9|72088.1|72082.1|72119.1|72113.1|72064.7|72058.7|3963
1747281600000|2025-05-15 04:00:00|72088|72082|72093.8|72087.8|72103.4|72097.4|72080.6|72074.6|2646
1747285200000|2025-05-15 05:00:00|72093.7|72087.7|72093.5|72087.5|72115.2|72109.2|72091.8|72079.8|3389
1747288800000|2025-05-15 06:00:00|72093.6|72087.6|72050|72044|72105.3|72099.3|72034.7|72026.2|5268
1747292400000|2025-05-15 07:00:00|72051.1|72045.1|72099.3|72093.3|72109.2|72103.2|72045.8|72036.6|4767
1747296000000|2025-05-15 08:00:00|72099.5|72093.5|72095.6|72089.6|72124.2|72118.2|72092.5|72082.5|3598
1747299600000|2025-05-15 09:00:00|72095.4|72089.4|72093.2|72081.2|72112.5|72106.5|72081.4|72075.4|3224
1747303200000|2025-05-15 10:00:00|72093.7|72081.7|72082.6|72076.6|72096.9|72088.1|72068.3|72060.7|3493
1747306800000|2025-05-15 11:00:00|72082.5|72076.5|72104.3|72098.3|72113.7|72103.9|72077.5|72071.2|3053
1747310400000|2025-05-15 12:00:00|72104.4|72098.4|72080.5|72074.5|72131.2|72109.9|72069.1|72057.1|4836
1747314000000|2025-05-15 13:00:00|72080.6|72074.6|72065.8|72059.8|72086|72079.6|72052.2|72044.2|6238
1747317600000|2025-05-15 14:00:00|72065.9|72059.9|72093.5|72087.5|72120.6|72112.4|72049.6|72043.6|5147
1747321200000|2025-05-15 15:00:00|72093.6|72087.6|72055.5|72049.5|72095.6|72087.7|72054.5|72048.5|4481
1747324800000|2025-05-15 16:00:00|72055.4|72049.4|72068.8|72062.8|72077|72070.9|72047.4|72041.4|3339
1747328400000|2025-05-15 17:00:00|72069|72063|72058.6|72052.6|72072.1|72063.9|72050.3|72038.3|2811
1747332000000|2025-05-15 18:00:00|72058.7|72052.7|72052.7|72046.7|72061.3|72053.9|72044.5|72036.2|1814
1747335600000|2025-05-15 19:00:00|72052.6|72046.6|72047.3|72041.3|72062.2|72053|72044.5|72034.4|1526
1747339200000|2025-05-15 20:00:00|72047.9|72041.9|72060.3|72048.3|72074.3|72053|72046.5|72026.2|1167
1747342800000|2025-05-15 21:00:00|72071.2|72037.5|72083.1|72042.5|72087.7|72048.3|72060.3|72022.7|816
1747346400000|2025-05-15 22:00:00|72083.2|72041.9|72053.7|72041.7|72084.3|72058.5|72052|72035.9|931
1747350000000|2025-05-15 23:00:00|72054|72042|72050.5|72038.5|72065.7|72053.7|72048|72034.2|1310
1747353600000|2025-05-16 00:00:00|72051.1|72039.1|72044.3|72032.3|72066|72057|72018.9|72008|4084
1747357200000|2025-05-16 01:00:00|72044|72032|71973|71961|72045.9|72039.7|71956.4|71948|5838
1747360800000|2025-05-16 02:00:00|71972.8|71960.8|71999.5|71987.5|72017.9|72011.9|71955|71949|4721
1747364400000|2025-05-16 03:00:00|71999.4|71987.4|71986.2|71980.2|71999.4|71990.6|71970.1|71958.1|3285
1747368000000|2025-05-16 04:00:00|71986.3|71980.3|71984.5|71972.5|72015|72003|71982.3|71972.4|2108
1747371600000|2025-05-16 05:00:00|71984|71972|71970.1|71964.1|71988.8|71976.8|71963.4|71954.7|3081
1747375200000|2025-05-16 06:00:00|71969|71963|71974.9|71968.9|71997.1|71989.1|71964.1|71954.1|3652
1747378800000|2025-05-16 07:00:00|71975|71969|72009.2|72003.2|72020.2|72012.8|71970|71964|3861
1747382400000|2025-05-16 08:00:00|72009.9|72003.9|72043.6|72031.6|72050.7|72042.9|72009.3|72003.3|3370
1747386000000|2025-05-16 09:00:00|72043.9|72031.9|72045.1|72039.1|72055.1|72048.6|72028.6|72022.6|2708
1747389600000|2025-05-16 10:00:00|72044.9|72038.9|72051.4|72045.4|72059.4|72053.4|72024.7|72018.7|2527
1747393200000|2025-05-16 11:00:00|72051.3|72045.3|72065|72059|72080.3|72071.2|72041.9|72034.1|2656
1747396800000|2025-05-16 12:00:00|72064.9|72058.9|72051.7|72045.7|72078.4|72071.2|72045.1|72037|3487
1747400400000|2025-05-16 13:00:00|72051.9|72045.9|72077.8|72065.8|72080.3|72071.7|72051.6|72045.6|4078
1747404000000|2025-05-16 14:00:00|72088.5|72056.2|72101.1|72095.1|72104.6|72097|72071.1|72056.2|4612
1747407600000|2025-05-16 15:00:00|72101.5|72095.5|72121.3|72115.3|72141.7|72133|72098|72089.5|4312
1747411200000|2025-05-16 16:00:00|72121.4|72115.4|72126.7|72120.7|72137.5|72129.9|72109.3|72103.3|3258
1747414800000|2025-05-16 17:00:00|72126.6|72120.6|72128.4|72122.4|72137.2|72126.9|72117.8|72109.6|1926
1747418400000|2025-05-16 18:00:00|72127.8|72121.8|72112.9|72106.9|72129.8|72123.1|72110.7|72103|1930
1747422000000|2025-05-16 19:00:00|72112.5|72106.5|72109.8|72097.8|72118.1|72111.3|72103.1|72097.1|1981
1747425600000|2025-05-16 20:00:00|72109.6|72097.6|72108|72096|72116.2|72104.2|72092.4|72080.4|2690
1747598400000|2025-05-18 20:00:00|72167.4|72051.3|72162.4|72055.3|72172.4|72056.3|72162.4|72045.2|21
1747602000000|2025-05-18 21:00:00|72163.4|72061.2|72161.6|72046.1|72176.6|72068.1|72155.3|72037.9|205
1747605600000|2025-05-18 22:00:00|72162.4|72051.1|72101.7|72071.5|72172.4|72084.4|72090.9|72035.2|1363
1747609200000|2025-05-18 23:00:00|72092.2|72080.2|72085.5|72073.5|72095.7|72083.7|72082.8|72070.8|1127
1747612800000|2025-05-19 00:00:00|72084.6|72072.6|72057.9|72045.9|72104.9|72092.9|72053.9|72042.7|3507
1747616400000|2025-05-19 01:00:00|72058.2|72046.2|72125.6|72113.6|72147.4|72141.4|72046.9|72034.9|5138
1747620000000|2025-05-19 02:00:00|72125.9|72113.9|72170.5|72164.5|72183.9|72177.9|72121.8|72111.8|4124
1747623600000|2025-05-19 03:00:00|72170.6|72164.6|72168.4|72162.4|72179.4|72173.4|72149|72141.3|2622
1747627200000|2025-05-19 04:00:00|72168.6|72162.6|72174.2|72168.2|72177.4|72171.4|72162|72154.4|1631
1747630800000|2025-05-19 05:00:00|72174.1|72168.1|72175.5|72169.5|72179.4|72173.4|72158.7|72152.7|2307
1747634400000|2025-05-19 06:00:00|72174.7|72168.7|72140.6|72134.6|72181.7|72175.7|72140.2|72134.2|3120
1747638000000|2025-05-19 07:00:00|72139.6|72133.6|72137.9|72131.9|72154.7|72146.9|72112|72106|3713
1747641600000|2025-05-19 08:00:00|72138.4|72132.4|72127|72121|72145.2|72138.1|72121.7|72113.9|2967
1747645200000|2025-05-19 09:00:00|72127.1|72121.1|72122.5|72116.5|72139.6|72133.6|72122.1|72113.9|2374
1747648800000|2025-05-19 10:00:00|72122.4|72116.4|72108.2|72102.2|72132.5|72123.4|72099|72091.5|2346
1747652400000|2025-05-19 11:00:00|72108.3|72102.3|72120.9|72108.9|72135.7|72126.8|72107.5|72098.3|2651
1747656000000|2025-05-19 12:00:00|72120.7|72108.7|72135.6|72129.6|72142.4|72136.4|72110.2|72104.2|2393
1747659600000|2025-05-19 13:00:00|72135.5|72129.5|72149.8|72143.8|72166.4|72160.4|72132.7|72124.7|3746
1747663200000|2025-05-19 14:00:00|72148.7|72142.7|72157.3|72151.3|72174.7|72165|72146.5|72140.5|2771
1747666800000|2025-05-19 15:00:00|72157.2|72151.2|72145.1|72139.1|72164.4|72158.4|72126.9|72116.9|2994
1747670400000|2025-05-19 16:00:00|72145.2|72139.2|72143.3|72137.3|72155.1|72147|72134.8|72127.8|1795
1747674000000|2025-05-19 17:00:00|72143.2|72137.2|72155.7|72143.7|72163.3|72151.3|72137.5|72131.5|2322
1747677600000|2025-05-19 18:00:00|72155.2|72143.2|72157|72151|72166|72156.4|72150.9|72141.8|1979
1747681200000|2025-05-19 19:00:00|72158.3|72152.3|72148.1|72136.1|72166|72155|72143.8|72132.9|1181
1747684800000|2025-05-19 20:00:00|72148.5|72136.5|72170.6|72126.3|72170.8|72144.5|72143.5|72125.5|947
1747688400000|2025-05-19 21:00:00|72171.1|72125.6|72170.5|72113.4|72180.3|72128.2|72156.6|72100.5|89
1747692000000|2025-05-19 22:00:00|72170.2|72113.8|72170.5|72113.6|72180|72114|72166.3|72103.5|950
1747695600000|2025-05-19 23:00:00|72170.7|72114.1|72160|72148|72179.7|72149.3|72146.6|72101.9|808
1747699200000|2025-05-20 00:00:00|72159.8|72147.8|72185.4|72173.4|72199.8|72191|72159.8|72147.8|3221
1747702800000|2025-05-20 01:00:00|72185.6|72173.6|72217.1|72211.1|72220.7|72212.2|72150.2|72141.3|5057
1747706400000|2025-05-20 02:00:00|72216.2|72210.2|72249.9|72243.9|72263.6|72257.6|72210.8|72202.5|4878
1747710000000|2025-05-20 03:00:00|72249.8|72243.8|72232.3|72226.3|72265.8|72259.8|72220|72214|2761
1747713600000|2025-05-20 04:00:00|72232.4|72226.4|72211.2|72205.2|72234.4|72228.4|72207.9|72200.5|2094
1747717200000|2025-05-20 05:00:00|72211.3|72205.3|72186.4|72180.4|72220.7|72212.6|72176.8|72170.8|3464
1747720800000|2025-05-20 06:00:00|72187.3|72181.3|72221.5|72215.5|72234|72228|72176.4|72164.4|3834
1747724400000|2025-05-20 07:00:00|72221.3|72215.3|72183.5|72177.5|72231.8|72225.8|72181.6|72173.9|4213
1747728000000|2025-05-20 08:00:00|72183.4|72177.4|72212.5|72206.5|72216.2|72207.5|72183.4|72177.4|3331
1747731600000|2025-05-20 09:00:00|72213.1|72207.1|72206.7|72200.7|72226.4|72216.5|72196.4|72190.4|2558
1747735200000|2025-05-20 10:00:00|72207.8|72201.8|72207.5|72201.5|72220.1|72214.1|72202.9|72196.4|1892
1747738800000|2025-05-20 11:00:00|72207.4|72201.4|72201.2|72195.2|72213|72207|72193.2|72185.1|1591
1747742400000|2025-05-20 12:00:00|72201.4|72195.4|72187.2|72181.2|72201.8|72195.8|72177.8|72169.1|2364
1747746000000|2025-05-20 13:00:00|72187.5|72181.5|72183.8|72177.8|72191.7|72185.7|72175.2|72166.6|3077
1747749600000|2025-05-20 14:00:00|72183.9|72177.9|72157.4|72151.4|72184.4|72178.4|72152.7|72144.3|3299
1747753200000|2025-05-20 15:00:00|72157.1|72151.1|72169.6|72163.6|72172.4|72166.4|72154|72148|2386
1747756800000|2025-05-20 16:00:00|72169.8|72163.8|72163.6|72157.6|72182.8|72173.6|72163.3|72155.3|1690
1747760400000|2025-05-20 17:00:00|72163.4|72157.4|72154.3|72148.3|72168.4|72161.8|72151.4|72144.7|1503
1747764000000|2025-05-20 18:00:00|72154.1|72148.1|72156.2|72150.2|72188.5|72178.6|72153.6|72145.8|1968
1747767600000|2025-05-20 19:00:00|72156.1|72150.1|72152.4|72146.4|72158.1|72152.1|72149.1|72141.4|935
1747771200000|2025-05-20 20:00:00|72151.9|72145.9|72198.4|72129.5|72198.4|72149.1|72145.9|72122.6|579
1747774800000|2025-05-20 21:00:00|72198.7|72128.7|72204.8|72128.5|72213.9|72131.7|72193.6|72116.7|1104
1747778400000|2025-05-20 22:00:00|72206.5|72128.1|72171.5|72134|72229.8|72148.6|72153.5|72104.5|2050
1747782000000|2025-05-20 23:00:00|72170.4|72133.3|72137.6|72125.6|72173.5|72147.6|72130|72117.1|1564
1747785600000|2025-05-21 00:00:00|72138|72126|72175.6|72163.6|72205.3|72193.3|72082|72070|4234
1747789200000|2025-05-21 01:00:00|72175.1|72163.1|72112.4|72106.4|72199|72193|72095.4|72089.4|6325
1747792800000|2025-05-21 02:00:00|72113.5|72107.5|72068.2|72062.2|72118.3|72112.3|72059.1|72053.1|6288
1747796400000|2025-05-21 03:00:00|72068.5|72062.5|72060.2|72054.2|72093.1|72081.1|72045.1|72033.1|4419
1747800000000|2025-05-21 04:00:00|72060.3|72054.3|72059.9|72053.9|72078.9|72072.9|72043.4|72037.4|2879
1747803600000|2025-05-21 05:00:00|72059.8|72053.8|72060.5|72054.5|72076.4|72070.4|72045.4|72039.4|4135
1747807200000|2025-05-21 06:00:00|72060.9|72054.9|72039.7|72033.7|72081.8|72071.6|72015.9|72006.1|5343
1747810800000|2025-05-21 07:00:00|72040.2|72034.2|72058.2|72052.2|72062.6|72056.2|72035.4|72029.2|4515
1747814400000|2025-05-21 08:00:00|72058.5|72052.5|72065.6|72059.6|72088.9|72080.1|72056.9|72050.9|3688
1747818000000|2025-05-21 09:00:00|72065.3|72059.3|72061.1|72055.1|72069.8|72063.8|72050.9|72042.8|3287
1747821600000|2025-05-21 10:00:00|72060.8|72054.8|72026|72014|72078.1|72072.1|72001.6|71995.6|3170
1747825200000|2025-05-21 11:00:00|72025.9|72013.9|72028.8|72022.8|72035|72029|72012.2|72005.3|2724
1747828800000|2025-05-21 12:00:00|72028.7|72022.7|72013.3|72007.3|72035.5|72028.4|72012.3|72006.3|3894
1747832400000|2025-05-21 13:00:00|72013.2|72007.2|72020.5|72014.5|72024.6|72018.6|71995.7|71989.7|4508
1747836000000|2025-05-21 14:00:00|72020.9|72014.9|72004.5|71998.5|72023.1|72017.1|71993.3|71984.9|5021
1747839600000|2025-05-21 15:00:00|72005|71999|72010.2|72004.2|72022.3|72014.6|71997.3|71985.6|3839
1747843200000|2025-05-21 16:00:00|72009.9|72003.9|72014.1|72008.1|72021.5|72015.5|71994.2|71988.2|2461
1747846800000|2025-05-21 17:00:00|72013.8|72007.8|72008.5|72002.5|72023.7|72014.5|72001.4|71993.1|3481
1747850400000|2025-05-21 18:00:00|72008.7|72002.7|72027.5|72015.5|72030.1|72022.2|72007.6|72001.4|2442
1747854000000|2025-05-21 19:00:00|72027.3|72015.3|72036.5|72030.5|72041|72032.1|72022.1|72012|2078
1747857600000|2025-05-21 20:00:00|72039.8|72027.8|72045.4|72033.4|72057.7|72033.4|72036|72010.2|1049
1747861200000|2025-05-21 21:00:00|72041.2|72029.2|72041.5|71979.6|72068.8|72029.2|72039.1|71971.2|1440
1747864800000|2025-05-21 22:00:00|72041.1|71979.5|72042.8|72030.8|72053.7|72030.8|72022.1|71970.2|1790
1747868400000|2025-05-21 23:00:00|72042.1|72030.1|72034|72022|72067.3|72054.5|72025.4|72013.4|1996
1747872000000|2025-05-22 00:00:00|72034.2|72022.2|72013.1|72007.1|72034.6|72022.6|71997|71985|4520
1747875600000|2025-05-22 01:00:00|72013.3|72007.3|71961.7|71955.7|72030|72024|71942|71936|6538
1747879200000|2025-05-22 02:00:00|71962.8|71956.8|72025.9|72019.9|72036.5|72026.8|71957.7|71951.7|5537
1747882800000|2025-05-22 03:00:00|72026.4|72020.4|72041.9|72035.9|72050.6|72042.5|72015.3|72009.3|3736
1747886400000|2025-05-22 04:00:00|72041.7|72035.7|72032.6|72026.6|72042|72036|72015.7|72009.7|2398
1747890000000|2025-05-22 05:00:00|72032.7|72026.7|72031.8|72025.8|72047.9|72041.9|72019|72010.6|3616
1747893600000|2025-05-22 06:00:00|72031.2|72025.2|72029|72023|72043.9|72035.9|72019.8|72013.8|4660
1747897200000|2025-05-22 07:00:00|72030.1|72024.1|72046.1|72040.1|72082.2|72076.1|72028.7|72021.9|5309
1747900800000|2025-05-22 08:00:00|72046.3|72040.3|72052.1|72046.1|72058.1|72052.1|72022.1|72016.1|4527
1747904400000|2025-05-22 09:00:00|72052.8|72046.8|72068.9|72062.9|72079.5|72073.5|72050.1|72041.6|3863
1747908000000|2025-05-22 10:00:00|72068.7|72062.7|72044.3|72032.3|72082.7|72075|72040.4|72031.5|3240
1747911600000|2025-05-22 11:00:00|72044|72032|72033.3|72027.3|72067.8|72061.8|72032.2|72026.2|3444
1747915200000|2025-05-22 12:00:00|72033.1|72027.1|72028.3|72022.3|72050.7|72044.7|72023.6|72013.9|4257
1747918800000|2025-05-22 13:00:00|72028.4|72022.4|72036.2|72024.2|72061.2|72051|72007.2|72000|5563
1747922400000|2025-05-22 14:00:00|72035.8|72023.8|72018.7|72012.7|72043.8|72035.1|72004.6|71998.6|5575
1747926000000|2025-05-22 15:00:00|72019.2|72013.2|72033|72027|72053.2|72044.2|72012|72006|4764
1747929600000|2025-05-22 16:00:00|72033.2|72027.2|72033|72027|72042.4|72036.4|72024.5|72018.5|3112
1747933200000|2025-05-22 17:00:00|72032.8|72026.8|72048.7|72042.7|72058.1|72052.1|72032.4|72026.4|3109
1747936800000|2025-05-22 18:00:00|72048.3|72042.3|72045.4|72039.4|72058.8|72051|72038.6|72030.3|2032
1747940400000|2025-05-22 19:00:00|72045.5|72039.5|72039.3|72033.3|72049.9|72041.6|72036.6|72027.9|1865
1747944000000|2025-05-22 20:00:00|72038.8|72032.8|72071.1|72023.6|72071.1|72044.9|72037.5|72023.6|1325
1747947600000|2025-05-22 21:00:00|72071.6|72023.3|72080.9|72015.7|72091.3|72025.9|72069|72003.7|303
1747951200000|2025-05-22 22:00:00|72079.7|72016.5|72057|72025.4|72081.9|72043.9|72050.8|72015.5|610
1747954800000|2025-05-22 23:00:00|72056.9|72025.3|72050.9|72038.9|72070.6|72041.9|72042.3|72018.6|686
1747958400000|2025-05-23 00:00:00|72051.1|72039.1|72015.8|72003.8|72060.3|72048.3|72001.8|71989.8|3398
1747962000000|2025-05-23 01:00:00|72016.8|72004.8|71995.5|71989.5|72023.7|72016.1|71970|71964|4649
1747965600000|2025-05-23 02:00:00|71998.8|71986.8|71993|71987|72019.8|72013.8|71980.9|71974.9|3542
1747969200000|2025-05-23 03:00:00|71992.8|71986.8|72004.3|71992.3|72013.7|72004.5|71984.9|71978.9|3100
1747972800000|2025-05-23 04:00:00|72004.5|71992.5|71990.1|71984.1|72005.4|71996.1|71976.8|71970.5|2292
1747976400000|2025-05-23 05:00:00|71990.4|71984.4|71971.3|71959.3|71992|71986|71962.2|71953.8|3432
1747980000000|2025-05-23 06:00:00|71974.2|71962.2|71975.1|71969.1|72000.9|71992|71960.5|71954.5|4286
1747983600000|2025-05-23 07:00:00|71974.9|71968.9|71860.9|71854.9|71980.1|71974.1|71854|71843.7|5899
1747987200000|2025-05-23 08:00:00|71861.7|71855.7|71850.6|71844.6|71883.1|71877.1|71826.4|71816.2|4861
1747990800000|2025-05-23 09:00:00|71850.8|71844.8|71771|71759|71853.2|71847.2|71746.8|71739.3|5079
1747994400000|2025-05-23 10:00:00|71771.2|71759.2|71810.1|71804.1|71817.5|71811.5|71762.3|71756.3|3276
1747998000000|2025-05-23 11:00:00|71810.2|71804.2|71827.3|71815.3|71868|71856|71781.9|71775.9|6004
1748001600000|2025-05-23 12:00:00|71827.1|71815.1|71773.9|71767.9|71868.1|71856.2|71752.7|71746.7|6886
1748005200000|2025-05-23 13:00:00|71774.1|71768.1|71789.9|71777.9|71825.7|71813.7|71768.5|71758.9|6721
1748008800000|2025-05-23 14:00:00|71790.7|71778.7|71738.2|71732.2|71797.3|71790.5|71734.1|71725.7|5341
1748012400000|2025-05-23 15:00:00|71737.9|71731.9|71728.5|71722.5|71748.8|71742.8|71719.2|71710.6|3889
1748016000000|2025-05-23 16:00:00|71728.4|71722.4|71738.3|71732.3|71755|71749|71723.5|71712.8|3006
1748019600000|2025-05-23 17:00:00|71738|71732|71749.2|71743.2|71753.9|71744.6|71730.1|71720.3|2438
1748023200000|2025-05-23 18:00:00|71749.5|71743.5|71717.7|71711.7|71750.7|71744.7|71717.3|71707.8|2282
1748026800000|2025-05-23 19:00:00|71720.3|71708.3|71738|71726|71741.9|71733.4|71717.2|71708|1737
1748030400000|2025-05-23 20:00:00|71737.9|71725.9|71729.5|71717.5|71740.3|71728.5|71716.9|71704.9|3269
1748203200000|2025-05-25 20:00:00|71792.8|71710|71788.9|71694|71848.6|71722.6|71786.8|71673.7|109
1748206800000|2025-05-25 21:00:00|71805.3|71690.3|71756.1|71695.8|71816.7|71697.7|71756.1|71667.6|244
1748210400000|2025-05-25 22:00:00|71756.2|71695.9|71786.7|71735.4|71793.5|71760|71733.1|71683.6|2477
1748214000000|2025-05-25 23:00:00|71786|71736|71784.1|71772.1|71794.1|71782.1|71751.5|71717.2|1637
1748217600000|2025-05-26 00:00:00|71783.9|71771.9|71785.8|71773.8|71829.6|71819|71763.7|71751.7|4760
1748221200000|2025-05-26 01:00:00|71786.7|71774.7|71660.9|71654.9|71804.1|71794.9|71633.8|71625.1|7979
1748224800000|2025-05-26 02:00:00|71663.8|71651.8|71678.3|71666.3|71683.1|71677.1|71618.5|71609.9|6619
1748228400000|2025-05-26 03:00:00|71678.2|71666.2|71700|71694|71715|71709|71659.4|71653.4|4319
1748232000000|2025-05-26 04:00:00|71699.8|71693.8|71697.9|71691.9|71719.3|71712.3|71689.2|71682.6|2776
1748235600000|2025-05-26 05:00:00|71698.2|71692.2|71673.7|71667.7|71710.8|71703.2|71654.9|71648.9|3663
1748239200000|2025-05-26 06:00:00|71673.8|71667.8|71701.2|71695.2|71707.2|71701.2|71666.9|71657.1|5301
1748242800000|2025-05-26 07:00:00|71701.3|71695.3|71801.3|71789.3|71802.1|71794.5|71690.2|71684.2|5453
1748246400000|2025-05-26 08:00:00|71801.5|71789.5|71819.6|71813.6|71823.5|71814.5|71770.1|71762.4|3777
1748250000000|2025-05-26 09:00:00|71818.7|71812.7|71792.4|71786.4|71835.8|71823.8|71791.2|71785.2|3065
1748253600000|2025-05-26 10:00:00|71792.3|71786.3|71790.8|71784.8|71804.3|71792.9|71781.6|71773.9|2070
1748257200000|2025-05-26 11:00:00|71790.9|71784.9|71784.2|71772.2|71799.3|71793.3|71770.6|71764.6|1735
1748260800000|2025-05-26 12:00:00|71784.3|71772.3|71791.6|71785.6|71803.7|71797.7|71775.3|71765.6|2175
1748264400000|2025-05-26 13:00:00|71791.5|71785.5|71791.7|71779.7|71798.8|71789.3|71774.1|71762.1|2419
1748268000000|2025-05-26 14:00:00|71791.6|71779.6|71794.6|71788.6|71801.6|71792.5|71770.6|71761.7|2476
1748271600000|2025-05-26 15:00:00|71797.6|71785.6|71779.8|71773.8|71802.7|71794.1|71768.5|71759|1895
1748275200000|2025-05-26 16:00:00|71779.9|71773.9|71785.2|71773.2|71796.9|71787|71776.6|71765.7|1144
1748278800000|2025-05-26 17:00:00|71785.1|71773.1|71779.7|71773.7|71788|71779.3|71779.2|71767.2|654
1748282400000|2025-05-26 18:00:00|71779.9|71773.9|71785.2|71779.2|71789.8|71781.5|71772.1|71762.5|773
1748286000000|2025-05-26 19:00:00|71784.9|71778.9|71783.6|71777.6|71788.7|71780.2|71779.5|71769.4|732
1748289600000|2025-05-26 20:00:00|71786.3|71774.3|71774.2|71762.2|71788.7|71776.9|71770.3|71758.3|1237
1748293200000|2025-05-26 21:00:00|71777.1|71765.1|71820|71751.7|71825.7|71765.1|71772.9|71742|1489
1748296800000|2025-05-26 22:00:00|71820.1|71752.2|71798.2|71764.9|71828.6|71777.2|71782.8|71745.7|1655
1748300400000|2025-05-26 23:00:00|71796.6|71764.2|71766.1|71754.1|71798.8|71775|71765.9|71753.9|899
1748304000000|2025-05-27 00:00:00|71766.4|71754.4|71735.1|71729.1|71771.6|71759.6|71721.8|71712|3434
1748307600000|2025-05-27 01:00:00|71735.2|71729.2|71821|71815|71854.5|71845|71714.8|71706.5|6402
1748311200000|2025-05-27 02:00:00|71820.8|71814.8|71839|71833|71845.7|71838|71797.1|71791.1|5196
1748314800000|2025-05-27 03:00:00|71839.3|71833.3|71850.5|71844.5|71855|71849|71819.7|71809.7|3669
1748318400000|2025-05-27 04:00:00|71850.7|71844.7|71856.6|71850.6|71858.6|71852.6|71826.3|71820.3|2874
1748322000000|2025-05-27 05:00:00|71856.8|71850.8|71829.4|71823.4|71882.9|71876.9|71824.4|71818.4|5934
1748325600000|2025-05-27 06:00:00|71828.9|71822.9|71892.4|71880.4|71894.5|71887.6|71808.5|71801.4|5802
1748329200000|2025-05-27 07:00:00|71889|71883|71918.1|71912.1|71930.6|71924.6|71854.4|71844.7|6633
1748332800000|2025-05-27 08:00:00|71918.2|71912.2|71916.6|71910.6|71924.3|71916.4|71894.5|71887.2|4590
1748336400000|2025-05-27 09:00:00|71916.4|71910.4|71931.1|71925.1|71938.7|71932.7|71893.1|71885.7|3555
1748340000000|2025-05-27 10:00:00|71931.4|71925.4|71932.2|71920.2|71943.1|71937.1|71919.9|71913.9|3128
1748343600000|2025-05-27 11:00:00|71932.3|71920.3|71924.1|71918.1|71935.4|71928.4|71907.8|71901.8|2592
1748347200000|2025-05-27 12:00:00|71923.9|71917.9|71899.9|71893.9|71933.8|71927.8|71893.6|71887.6|3139
1748350800000|2025-05-27 13:00:00|71900.2|71894.2|71895.2|71883.2|71900.2|71894.2|71870.7|71863.2|4215
1748354400000|2025-05-27 14:00:00|71894.9|71882.9|71919.7|71913.7|71931.2|71925.2|71873.2|71867.2|5093
1748358000000|2025-05-27 15:00:00|71919.5|71913.5|71932.8|71926.8|71936.4|71930.4|71907.2|71901.2|4108
1748361600000|2025-05-27 16:00:00|71932.9|71926.9|71920|71914|71933.6|71927|71915.7|71909.7|2541
1748365200000|2025-05-27 17:00:00|71919.7|71913.7|71920.2|71914.2|71929.1|71923.1|71911.5|71905.5|2490
1748368800000|2025-05-27 18:00:00|71920.3|71914.3|71905.6|71899.6|71923.3|71917.3|71904|71898|2006
1748372400000|2025-05-27 19:00:00|71905.8|71899.8|71920.8|71914.8|71922.3|71916.3|71901.4|71895.4|1550
1748376000000|2025-05-27 20:00:00|71920.7|71914.7|71936|71864.8|71940.1|71920.8|71919.4|71864.8|750
1748379600000|2025-05-27 21:00:00|71936.5|71866.1|71946.7|71850.8|71956.6|71866.1|71936.2|71836.8|1196
1748383200000|2025-05-27 22:00:00|71947|71851.1|71909.6|71877|71956.3|71880.8|71909.4|71848.3|1274
1748386800000|2025-05-27 23:00:00|71909.7|71877.1|71889.4|71877.4|71919.9|71894.3|71883.7|71864.1|1121
1748390400000|2025-05-28 00:00:00|71889.6|71877.6|71902.4|71890.4|71904.8|71892.8|71873.6|71861.6|3074
1748394000000|2025-05-28 01:00:00|71902|71890|71969|71957|71974.2|71964.1|71877.7|71869.1|5920
1748397600000|2025-05-28 02:00:00|71969.2|71957.2|71981.2|71969.2|71996.2|71990.2|71958.1|71951.3|4926
1748401200000|2025-05-28 03:00:00|71979.6|71967.6|71965.7|71953.7|71984.5|71978.5|71945.3|71936.1|3783
1748404800000|2025-05-28 04:00:00|71965.8|71953.8|71963.5|71957.5|71977.6|71969.3|71950.7|71944.7|2857
1748408400000|2025-05-28 05:00:00|71963.6|71957.6|71934|71928|71978.6|71966.6|71932.8|71926.8|3607
1748412000000|2025-05-28 06:00:00|71934.3|71928.3|71937.7|71931.7|71963.8|71957.8|71929.3|71919.8|3793
1748415600000|2025-05-28 07:00:00|71938.6|71932.6|71884.9|71878.9|71944.2|71934.7|71875.1|71869.1|4636
1748419200000|2025-05-28 08:00:00|71883.4|71877.4|71876.3|71870.3|71909.9|71898.6|71863.1|71857.1|4331
1748422800000|2025-05-28 09:00:00|71876.2|71870.2|71891.8|71885.8|71896.8|71890.8|71869.4|71861.4|2831
1748426400000|2025-05-28 10:00:00|71891.7|71885.7|71916.5|71904.5|71918.6|71910.8|71877.4|71871.4|2169
1748430000000|2025-05-28 11:00:00|71916.4|71904.4|71917.1|71911.1|71940.9|71934.1|71898.1|71892.1|2803
1748433600000|2025-05-28 12:00:00|71917.4|71911.4|71924.3|71918.3|71931.7|71923.3|71911.5|71903.2|3458
1748437200000|2025-05-28 13:00:00|71923.9|71917.9|71924.9|71918.9|71969.1|71960.2|71912|71906|5049
1748440800000|2025-05-28 14:00:00|71924.6|71918.6|71865.5|71859.5|71932.7|71924.1|71864|71855.3|5408
1748444400000|2025-05-28 15:00:00|71865.4|71859.4|71931|71925|71935.8|71929.8|71865|71856.6|4475
1748448000000|2025-05-28 16:00:00|71931.2|71925.2|71922.4|71916.4|71935.6|71928.2|71921.1|71912.4|2294
1748451600000|2025-05-28 17:00:00|71921.9|71915.9|71939.9|71908.9|71939.9|71928.4|71909.5|71902.7|2124
1748455200000|2025-05-28 18:00:00|71936.7|71903|71928.9|71922.9|71941.5|71933|71923.5|71903|2479
1748458800000|2025-05-28 19:00:00|71929.1|71923.1|71933.7|71927.7|71941.5|71932.8|71925.1|71919.1|1956
1748462400000|2025-05-28 20:00:00|71933.9|71927.9|71953.7|71895.1|71953.7|71928.3|71928.9|71895.1|969
1748466000000|2025-05-28 21:00:00|71953.9|71894|71950|71887.1|71965.6|71894|71946.5|71873.7|929
1748469600000|2025-05-28 22:00:00|71949.8|71887|71926.1|71894.6|71952.5|71914|71914.4|71880.8|1825
1748473200000|2025-05-28 23:00:00|71926.3|71894.8|71979|71967|72043.3|72011.5|71912.8|71892.7|3793
1748476800000|2025-05-29 00:00:00|71978.9|71966.9|72043|72031|72043.9|72031.9|71940.8|71928.8|7814
1748480400000|2025-05-29 01:00:00|72044.2|72032.2|72005.1|71999.1|72092.5|72084.8|71991.8|71983.9|7071
1748484000000|2025-05-29 02:00:00|72005.3|71999.3|71987|71981|72039.8|72030.4|71962.8|71952.6|5883
1748487600000|2025-05-29 03:00:00|71986.3|71980.3|71982.2|71976.2|71996.1|71990.1|71968.8|71962.8|3793
1748491200000|2025-05-29 04:00:00|71982|71976|71983.4|71977.4|71991.3|71982.6|71972.9|71966.9|2751
1748494800000|2025-05-29 05:00:00|71983.3|71977.3|71975.5|71969.5|72026.9|72020.9|71968.6|71962.6|4511
1748498400000|2025-05-29 06:00:00|71975.2|71969.2|71943|71937|71991.3|71983.8|71920.4|71914.4|5316
1748502000000|2025-05-29 07:00:00|71942.6|71936.6|71884|71878|71943|71937|71880.5|71874.5|5189
1748505600000|2025-05-29 08:00:00|71884.2|71878.2|71904.7|71898.7|71935|71929|71882.3|71875.5|3720
1748509200000|2025-05-29 09:00:00|71903.9|71897.9|71900.5|71894.5|71914.6|71908.6|71873.9|71865.1|3029
1748512800000|2025-05-29 10:00:00|71901.3|71895.3|71888.2|71882.2|71906|71900|71872.7|71863.5|3209
1748516400000|2025-05-29 11:00:00|71888.1|71882.1|71894.9|71888.9|71899.9|71893.9|71871.3|71864.4|3120
1748520000000|2025-05-29 12:00:00|71894.7|71888.7|71836.3|71830.3|71894.8|71888.7|71833.1|71823.4|4882
1748523600000|2025-05-29 13:00:00|71836.1|71830.1|71858.6|71846.6|71868.7|71862.7|71828.6|71822.6|5627
1748527200000|2025-05-29 14:00:00|71858.3|71846.3|71882|71876|71886.8|71878.2|71833.2|71825.6|5590
1748530800000|2025-05-29 15:00:00|71882.4|71876.4|71855.7|71849.7|71883.6|71877.6|71841.2|71832.3|4719
1748534400000|2025-05-29 16:00:00|71855.2|71849.2|71870.1|71864.1|71871.4|71865.4|71842.9|71836.9|3091
1748538000000|2025-05-29 17:00:00|71870.5|71864.5|71869.5|71863.5|71902.5|71896.5|71862.4|71856.4|2603
1748541600000|2025-05-29 18:00:00|71867.4|71861.4|71871.3|71865.3|71877.4|71871.4|71847.7|71840.2|2427
1748545200000|2025-05-29 19:00:00|71871.5|71865.5|71882.8|71870.8|71884.4|71875.4|71868.2|71861.9|2077
1748548800000|2025-05-29 20:00:00|71880.1|71874.1|71907.7|71850.2|71914.5|71888.3|71880.1|71850.2|952
1748552400000|2025-05-29 21:00:00|71906.8|71849.3|71912.2|71849.7|71917.8|71853.8|71906.8|71827.8|844
1748556000000|2025-05-29 22:00:00|71912.5|71850|71907.6|71869.7|71914.9|71881.6|71891.4|71836.1|1326
1748559600000|2025-05-29 23:00:00|71906.7|71872.2|71877.9|71865.9|71906.7|71882|71874|71850.8|2298
1748563200000|2025-05-30 00:00:00|71879.8|71867.8|71878.7|71866.7|71895.8|71883.8|71853.8|71841.8|5436
1748566800000|2025-05-30 01:00:00|71878.9|71866.9|71845.3|71839.3|71913.3|71904.2|71814|71806.3|7287
1748570400000|2025-05-30 02:00:00|71845.4|71839.4|71887.5|71881.5|71890.6|71882.7|71837.8|71831.8|4964
1748574000000|2025-05-30 03:00:00|71887.9|71881.9|71871.8|71865.8|71887.9|71881.9|71859.1|71853.1|3222
1748577600000|2025-05-30 04:00:00|71871.9|71865.9|71905.3|71899.3|71913.2|71907.2|71867|71861|2563
1748581200000|2025-05-30 05:00:00|71905.6|71899.6|71895.1|71889.1|71928.3|71920.1|71879.4|71873.4|3303
1748584800000|2025-05-30 06:00:00|71895.2|71889.2|71896.6|71890.6|71935.6|71927|71890.4|71884.4|4340
1748588400000|2025-05-30 07:00:00|71897.1|71891.1|71975.9|71969.9|71990.7|71983.4|71896.7|71890.7|5483
1748592000000|2025-05-30 08:00:00|71975.4|71969.4|71993.7|71987.7|72003.2|71997.2|71962.4|71953.6|4172
1748595600000|2025-05-30 09:00:00|71993.9|71987.9|71983.5|71977.5|72007|72001|71973.7|71964.8|3504
1748599200000|2025-05-30 10:00:00|71983.6|71977.6|71979.9|71973.9|71989.9|71983.9|71959.6|71951.8|2952
1748602800000|2025-05-30 11:00:00|71980.1|71974.1|71962.3|71956.3|71984.2|71978.2|71959.7|71953.7|2746
1748606400000|2025-05-30 12:00:00|71962.4|71956.4|72055.7|72049.7|72078.4|72068|71961.1|71951.2|6477
1748610000000|2025-05-30 13:00:00|72055.4|72049.4|72051.2|72039.2|72103.8|72095.5|72041.1|72035.1|5664
1748613600000|2025-05-30 14:00:00|72050.9|72038.9|72022.4|72016.4|72061.2|72055.2|72008.4|72000.4|6410
1748617200000|2025-05-30 15:00:00|72022.2|72016.2|72027.1|72021.1|72030.1|72022.4|71998.3|71992.3|5527
1748620800000|2025-05-30 16:00:00|72027.5|72021.5|72042.1|72030.1|72060.9|72051.9|72015.3|72008.4|4731
1748624400000|2025-05-30 17:00:00|72040|72028|72046.4|72040.4|72048.5|72042.5|72018.7|72009.5|4017
1748628000000|2025-05-30 18:00:00|72046.7|72040.7|72043.7|72037.7|72053.2|72047.2|72034.1|72024.5|3457
1748631600000|2025-05-30 19:00:00|72044.3|72038.3|72055.8|72049.8|72063.4|72055.8|72037.7|72031.7|3122
1748635200000|2025-05-30 20:00:00|72055.5|72049.5|72113.8|72016.2|72113.9|72059.9|72053.6|72003.6|3328
1748808000000|2025-06-01 20:00:00|72098|71972|72054.5|72040.5|72108.3|72040.5|72054.4|71971.9|37
1748811600000|2025-06-01 21:00:00|72053.5|72041.5|72087.2|71988.3|72107.6|72041.5|72051.3|71986.8|118
1748815200000|2025-06-01 22:00:00|72087|71988.4|72073.6|72027.7|72099.4|72032.6|72058.6|71980.3|1704
1748818800000|2025-06-01 23:00:00|72072.2|72026.7|72065.3|72053.3|72072.2|72058.2|72022|72001.7|1432
1748822400000|2025-06-02 00:00:00|72065.2|72053.2|72044.3|72032.3|72066.3|72054.3|72028|72016|4182
1748826000000|2025-06-02 01:00:00|72044.2|72032.2|72133.5|72127.5|72149.4|72137.4|72023|72012.7|4905
1748829600000|2025-06-02 02:00:00|72133.3|72127.3|72177.2|72171.2|72182.5|72176.5|72115.9|72109.9|3862
1748833200000|2025-06-02 03:00:00|72177.8|72171.8|72191.1|72185.1|72243.1|72237.1|72171.2|72165.2|3458
1748836800000|2025-06-02 04:00:00|72191.2|72185.2|72175.1|72163.1|72199|72193|72166.7|72156.5|2586
1748840400000|2025-06-02 05:00:00|72175.2|72163.2|72171.3|72165.3|72180.6|72174.6|72156|72150|3136
1748844000000|2025-06-02 06:00:00|72171.4|72165.4|72094.8|72088.8|72171.7|72165.7|72068.9|72062.9|4146
1748847600000|2025-06-02 07:00:00|72094.7|72088.7|72054.5|72048.5|72101.3|72095.3|72017.7|72011.7|4768
1748851200000|2025-06-02 08:00:00|72054.9|72048.9|72090.5|72084.5|72096.8|72090.8|72046.6|72040.6|3814
1748854800000|2025-06-02 09:00:00|72090.3|72084.3|72116.8|72110.8|72117.2|72111.2|72058.3|72052.3|3687
1748858400000|2025-06-02 10:00:00|72116.9|72110.9|72111.1|72105.1|72142.1|72133|72107.9|72098.3|2662
1748862000000|2025-06-02 11:00:00|72111|72105|72116.8|72110.8|72128.3|72122.3|72105.7|72097.8|2618
1748865600000|2025-06-02 12:00:00|72117|72111|72096.4|72090.4|72117|72111|72089.3|72082.3|3146
1748869200000|2025-06-02 13:00:00|72096.7|72090.7|72157.3|72145.3|72168.8|72162.8|72095.4|72089.4|3979
1748872800000|2025-06-02 14:00:00|72152.7|72140.7|72096.7|72090.7|72153.3|72141.3|72047.6|72038.9|4754
1748876400000|2025-06-02 15:00:00|72096.6|72090.6|72116.6|72110.6|72124.4|72118.4|72072.6|72066.6|4277
1748880000000|2025-06-02 16:00:00|72115.7|72109.7|72126.5|72120.5|72138.1|72129|72096.5|72087.9|2981
1748883600000|2025-06-02 17:00:00|72126.2|72120.2|72123.4|72117.4|72133.9|72125.6|72116.8|72110.8|2366
1748887200000|2025-06-02 18:00:00|72123.5|72117.5|72090.9|72084.9|72126.3|72120.3|72086.9|72080.9|2493
1748890800000|2025-06-02 19:00:00|72091.8|72085.8|72091.2|72085.2|72097.1|72090.7|72082.9|72076.9|2076
1748894400000|2025-06-02 20:00:00|72091.1|72085.1|72137.6|72056.2|72138.2|72100|72085.4|72056.2|2633
1748898000000|2025-06-02 21:00:00|72137.8|72056.1|72121.4|72065|72137.8|72067.1|72119.9|72051.7|1264
1748901600000|2025-06-02 22:00:00|72121.8|72065.4|72089.3|72046.6|72127.6|72068.6|72085|72046.1|3027
1748905200000|2025-06-02 23:00:00|72088.8|72047.3|72062.4|72050.4|72088.8|72061.9|72045.6|72033.6|1681
1748908800000|2025-06-03 00:00:00|72062.7|72050.7|72059|72047|72084.3|72072.3|72052.1|72040.1|3262
1748912400000|2025-06-03 01:00:00|72055.8|72049.8|72019.5|72007.5|72079.7|72069.8|71969.2|71963.1|6375
1748916000000|2025-06-03 02:00:00|72019.6|72007.6|71982.3|71976.3|72023.1|72017.1|71968.2|71960.9|4894
1748919600000|2025-06-03 03:00:00|71982.4|71976.4|71999.9|71993.9|72006.8|71998.2|71959.3|71953.3|3060
1748923200000|2025-06-03 04:00:00|72000|71994|71978.2|71972.2|72004.3|71998.3|71976.7|71969.4|1907
1748926800000|2025-06-03 05:00:00|71978.1|71972.1|71965.8|71959.8|72008.7|71999.7|71948.5|71942.5|3535
1748930400000|2025-06-03 06:00:00|71965.9|71959.9|71948|71942|72004.4|71995.2|71935.3|71927.4|4368
1748934000000|2025-06-03 07:00:00|71948.5|71942.5|71925.3|71919.3|71956.8|71950.8|71908.9|71902.9|4293
1748937600000|2025-06-03 08:00:00|71925.6|71919.6|71885.9|71873.9|71938.7|71932.7|71859.5|71851.5|3746
1748941200000|2025-06-03 09:00:00|71886.6|71874.6|71887.1|71881.1|71902.6|71896.6|71877.6|71871.6|2817
1748944800000|2025-06-03 10:00:00|71887|71881|71921.4|71915.4|71924.5|71918.5|71885.9|71878.7|2554
1748948400000|2025-06-03 11:00:00|71921.5|71915.5|71926.7|71920.7|71942.4|71936.1|71914.5|71908.4|2413
1748952000000|2025-06-03 12:00:00|71926.8|71920.8|71914.5|71908.5|71935.8|71929.8|71895.9|71887|3184
1748955600000|2025-06-03 13:00:00|71914.2|71908.2|71898|71886|71919.1|71913.1|71885.7|71875.8|4125
1748959200000|2025-06-03 14:00:00|71897.9|71885.9|71879.2|71873.2|71925.4|71919.4|71874.6|71868.6|4281
1748962800000|2025-06-03 15:00:00|71879.4|71873.4|71888.3|71882.3|71905.2|71899.2|71877.6|71871.6|3192
1748966400000|2025-06-03 16:00:00|71888|71882|71914.4|71908.4|71925.3|71919.3|71884.4|71875.8|1780
1748970000000|2025-06-03 17:00:00|71912.8|71906.8|71902.2|71896.2|71915.6|71909.6|71900.4|71894.4|2074
1748973600000|2025-06-03 18:00:00|71902.3|71896.3|71913.6|71907.6|71919.3|71912.2|71902|71896|2315
1748977200000|2025-06-03 19:00:00|71913.5|71907.5|71923.2|71917.2|71931.3|71922.8|71912.2|71906.2|1699
1748980800000|2025-06-03 20:00:00|71923.4|71917.4|71944.7|71893.8|71944.7|71919.4|71919.5|71892.1|1187
1748984400000|2025-06-03 21:00:00|71945|71889.3|71941.4|71888.4|71953.5|71895.9|71935.1|71877.3|572
1748988000000|2025-06-03 22:00:00|71941.3|71888.5|71913.4|71901.4|71947.6|71905.3|71911.4|71873.9|1849
1748991600000|2025-06-03 23:00:00|71913.3|71901.3|71917.6|71905.6|71925.1|71913.1|71907|71895|1486
1748995200000|2025-06-04 00:00:00|71917.9|71905.9|71934.3|71922.3|71946|71934|71911.9|71899.9|3391
1748998800000|2025-06-04 01:00:00|71934.4|71922.4|71850.8|71838.8|71950.9|71938.9|71834.7|71824.1|5309
1749002400000|2025-06-04 02:00:00|71850.9|71838.9|71878|71872|71885|71879|71837|71831|3975
1749006000000|2025-06-04 03:00:00|71877.9|71871.9|71903.8|71897.8|71911.6|71902.6|71867.7|71859.9|2662
1749009600000|2025-06-04 04:00:00|71903.9|71897.9|71921.5|71915.5|71925.8|71919.8|71902.9|71896.9|2115
1749013200000|2025-06-04 05:00:00|71921.6|71915.6|71942.4|71936.4|71952.6|71945.3|71914.7|71908.7|3316
1749016800000|2025-06-04 06:00:00|71942.5|71936.5|71921.2|71915.2|71958.2|71952.2|71903.9|71897.7|4623
1749020400000|2025-06-04 07:00:00|71920.8|71914.8|71914.7|71908.7|71923.9|71917.9|71874.2|71868.2|3941
1749024000000|2025-06-04 08:00:00|71915.1|71909.1|71903.6|71897.6|71928.4|71922.4|71878.7|71872.7|3075
1749027600000|2025-06-04 09:00:00|71904|71898|71905.1|71893.1|71918.3|71912.3|71897.9|71887.8|3030
1749031200000|2025-06-04 10:00:00|71905|71893|71914.7|71908.7|71919.2|71913.2|71900.7|71891.5|2188
1749034800000|2025-06-04 11:00:00|71917.1|71905.1|71898.4|71892.4|71917.5|71905.5|71896|71890|1956
1749038400000|2025-06-04 12:00:00|71898.9|71892.9|71846.3|71840.3|71898.9|71892.9|71838.6|71830|3763
1749042000000|2025-06-04 13:00:00|71846|71840|71850.7|71838.7|71864.3|71858.3|71839.1|71833.1|3706
1749045600000|2025-06-04 14:00:00|71860.2|71831.4|71801.3|71795.3|71862.3|71841.4|71799.2|71790.9|4137
1749049200000|2025-06-04 15:00:00|71801.4|71795.4|71768.1|71762.1|71806.6|71800|71768.1|71762.1|3892
1749052800000|2025-06-04 16:00:00|71769|71763|71730.5|71724.5|71774|71768|71723|71717|2426
1749056400000|2025-06-04 17:00:00|71730.6|71724.6|71705.6|71699.6|71734.2|71728.2|71702.2|71694.8|2196
1749060000000|2025-06-04 18:00:00|71705.3|71699.3|71708.6|71702.6|71714.7|71706.8|71701.8|71695.8|2068
1749063600000|2025-06-04 19:00:00|71708.5|71702.5|71708.8|71702.8|71712.5|71705.3|71703.9|71695.1|1530
1749067200000|2025-06-04 20:00:00|71708.5|71702.5|71741.4|71690.4|71744.5|71709.9|71707.5|71686.5|1729
1749070800000|2025-06-04 21:00:00|71747.1|71684.5|71754.6|71692.6|71769.5|71696|71731.5|71671.2|1130
1749074400000|2025-06-04 22:00:00|71753.8|71692.7|71725.8|71713.8|71757.1|71718.2|71722.5|71689.2|1162
1749078000000|2025-06-04 23:00:00|71725.7|71713.7|71735.9|71723.9|71738.6|71726.6|71708.1|71696.1|1258
1749081600000|2025-06-05 00:00:00|71733.1|71721.1|71747.2|71735.2|71774.5|71762.5|71727.8|71715.8|3511
1749085200000|2025-06-05 01:00:00|71746.4|71734.4|71801.3|71795.3|71815.7|71808|71706.9|71698|5963
1749088800000|2025-06-05 02:00:00|71801.5|71795.5|71791.4|71785.4|71817.3|71811.3|71782.7|71776.7|4394
1749092400000|2025-06-05 03:00:00|71791.3|71785.3|71808|71802|71822.2|71816.2|71783.7|71777.7|3399
1749096000000|2025-06-05 04:00:00|71808.1|71802.1|71795|71789|71812.9|71806.9|71792.3|71785.3|2016
1749099600000|2025-06-05 05:00:00|71795.3|71789.3|71778.7|71772.7|71809.1|71803.1|71773.2|71766.9|2897
1749103200000|2025-06-05 06:00:00|71779|71773|71819.7|71813.7|71820.1|71814.1|71772.1|71766.1|3662
1749106800000|2025-06-05 07:00:00|71820|71814|71808.3|71802.3|71820.8|71814.8|71788.2|71782.2|3280
1749110400000|2025-06-05 08:00:00|71807.6|71801.6|71798.5|71786.5|71814.7|71808.7|71790.1|71784.1|2596
1749114000000|2025-06-05 09:00:00|71798.6|71786.6|71782.6|71776.6|71799.1|71790.5|71768.9|71762.9|2767
1749117600000|2025-06-05 10:00:00|71782.9|71776.9|71754.5|71748.5|71785.7|71779.7|71749.1|71743.1|1838
1749121200000|2025-06-05 11:00:00|71754.6|71748.6|71804.9|71792.9|71804.9|71798.5|71748.1|71742.1|2551
1749124800000|2025-06-05 12:00:00|71805|71793|71729.8|71723.8|71807.8|71798.3|71724.5|71714.5|4862
1749128400000|2025-06-05 13:00:00|71729.3|71723.3|71662.3|71656.3|71747|71741|71648.4|71642.4|6873
1749132000000|2025-06-05 14:00:00|71662.2|71656.2|71685.4|71679.4|71722.7|71710.7|71662.2|71656.2|5968
1749135600000|2025-06-05 15:00:00|71685.2|71679.2|71729.7|71723.7|71743|71737|71676.9|71670.9|4900
1749139200000|2025-06-05 16:00:00|71729.6|71723.6|71736.7|71730.7|71753.9|71747.9|71719.8|71713.8|3548
1749142800000|2025-06-05 17:00:00|71736.8|71730.8|71734.9|71728.9|71755.4|71747.6|71733.3|71725.7|2292
1749146400000|2025-06-05 18:00:00|71735|71729|71752.7|71746.7|71763.1|71757.1|71734.6|71728.6|1983
1749150000000|2025-06-05 19:00:00|71753.7|71747.7|71752.6|71746.6|71760.4|71754.4|71749.6|71737.6|1999
1749153600000|2025-06-05 20:00:00|71754.3|71748.3|71795.9|71732.2|71795.9|71749.5|71751.6|71731.1|1951
1749157200000|2025-06-05 21:00:00|71796|71730.7|71774.1|71710|71807.6|71732.9|71766.8|71667.5|1231
1749160800000|2025-06-05 22:00:00|71773.4|71710.6|71775.5|71731.2|71784.9|71742.8|71753.5|71709.5|1775
1749164400000|2025-06-05 23:00:00|71775.4|71731.6|71746|71734|71775.9|71742.9|71743|71720.9|3158
1749168000000|2025-06-06 00:00:00|71746.2|71734.2|71756|71744|71759.1|71747.1|71722.6|71710.6|3448
1749171600000|2025-06-06 01:00:00|71755.9|71743.9|71783.1|71777.1|71809.3|71801.3|71742|71730|4507
1749175200000|2025-06-06 02:00:00|71783|71777|71801.6|71795.6|71827.3|71815.3|71781.8|71775.8|3681
1749178800000|2025-06-06 03:00:00|71801.5|71795.5|71796|71790|71802.1|71796.1|71785.9|71779.9|2561
1749182400000|2025-06-06 04:00:00|71796.3|71790.3|71797.2|71791.2|71809.7|71803.7|71789.8|71783.8|1718
1749186000000|2025-06-06 05:00:00|71797.4|71791.4|71811.6|71805.6|71821.5|71815.5|71797|71791|2520
1749189600000|2025-06-06 06:00:00|71811.4|71805.4|71833.6|71827.6|71838.8|71832.4|71807.5|71801.5|3706
1749193200000|2025-06-06 07:00:00|71833.7|71827.7|71853.2|71841.2|71870|71864|71833.3|71827.3|4079
1749196800000|2025-06-06 08:00:00|71853|71841|71856.1|71850.1|71865.1|71859.1|71843|71837|2842
1749200400000|2025-06-06 09:00:00|71855.9|71849.9|71857.7|71851.7|71871.3|71865.3|71852.3|71846.3|2509
1749204000000|2025-06-06 10:00:00|71857.4|71851.4|71841|71835|71857.4|71851.4|71836.9|71828.9|2011
1749207600000|2025-06-06 11:00:00|71840.7|71834.7|71842.4|71836.4|71850.6|71844.6|71836.8|71829.3|1775
1749211200000|2025-06-06 12:00:00|71842.1|71836.1|71845.2|71839.2|71912.8|71887.1|71820.3|71808.3|5470
1749214800000|2025-06-06 13:00:00|71845.4|71839.4|71907.7|71901.7|71921|71915|71842.9|71836.9|6745
1749218400000|2025-06-06 14:00:00|71907.3|71901.3|71934.3|71928.3|71941.3|71934.6|71898.9|71892.9|6177
1749222000000|2025-06-06 15:00:00|71934.2|71928.2|71917.2|71911.2|71936.7|71930.7|71911.9|71905.9|3961
1749225600000|2025-06-06 16:00:00|71917.3|71911.3|71916.7|71910.7|71933.8|71927.8|71901.2|71893.3|3142
1749229200000|2025-06-06 17:00:00|71916.6|71910.6|71912.5|71906.5|71925|71919|71910.5|71901.7|3243
1749232800000|2025-06-06 18:00:00|71912.4|71906.4|71899.8|71893.8|71923.9|71917.9|71894.3|71888.3|2926
1749236400000|2025-06-06 19:00:00|71900|71894|71892.5|71886.5|71903.3|71895.5|71886.3|71878.6|2752
1749240000000|2025-06-06 20:00:00|71893.7|71887.7|71946.8|71834.5|71950.6|71892.5|71883.4|71828|3244
1749412800000|2025-06-08 20:00:00|71974|71848|71974|71848|71974|71848|71973.2|71847.2|13
1749416400000|2025-06-08 21:00:00|71973|71849|71970.4|71851.4|71973|71861.8|71958.7|71845.5|206
1749420000000|2025-06-08 22:00:00|71969.4|71850.4|71913.5|71872.3|71980.7|71887.9|71898|71832.5|1587
1749423600000|2025-06-08 23:00:00|71913.2|71872.7|71884.9|71872.9|71917.2|71893.5|71879|71867|1844
1749427200000|2025-06-09 00:00:00|71884.8|71872.8|71885.5|71873.5|71906.1|71894.1|71859|71847|3267
1749430800000|2025-06-09 01:00:00|71885.6|71873.6|71842.6|71836.6|71897.2|71888.5|71829.5|71821.3|5255
1749434400000|2025-06-09 02:00:00|71843.1|71837.1|71873.9|71861.9|71873.9|71867.5|71833.2|71824.8|4239
1749438000000|2025-06-09 03:00:00|71873|71861|71874.2|71868.2|71877.4|71871.4|71849.3|71843.3|2744
1749441600000|2025-06-09 04:00:00|71875|71869|71879.3|71873.3|71882.4|71876.4|71866|71860|1595
1749445200000|2025-06-09 05:00:00|71879.4|71873.4|71873.2|71867.2|71888|71882|71866.9|71860|2824
1749448800000|2025-06-09 06:00:00|71873.1|71867.1|71850|71844|71876.8|71870.8|71838.2|71832.1|3575
1749452400000|2025-06-09 07:00:00|71850.4|71844.4|71844.1|71838.1|71867.3|71861.3|71831.6|71823.1|3078
1749456000000|2025-06-09 08:00:00|71843.9|71837.9|71846.7|71840.7|71857.9|71851.9|71832.4|71826.4|2469
1749459600000|2025-06-09 09:00:00|71846.9|71840.9|71838.1|71832.1|71850.3|71844.3|71837.1|71831.1|1890
1749463200000|2025-06-09 10:00:00|71837.9|71831.9|71814.3|71808.3|71838.5|71832.5|71798|71792|2149
1749466800000|2025-06-09 11:00:00|71814.5|71808.5|71829.2|71823.2|71834.5|71828.5|71813.7|71807.7|2013
1749470400000|2025-06-09 12:00:00|71830.9|71824.9|71846.5|71840.5|71856.4|71850.4|71825.8|71819.8|2741
1749474000000|2025-06-09 13:00:00|71846.3|71840.3|71846|71840|71857.8|71851.8|71835.3|71829.3|3663
1749477600000|2025-06-09 14:00:00|71846.1|71840.1|71837.2|71831.2|71855.3|71849.3|71825.9|71819.9|3164
1749481200000|2025-06-09 15:00:00|71837.5|71831.5|71804.8|71798.8|71841|71835|71797|71791|2775
1749484800000|2025-06-09 16:00:00|71804.9|71798.9|71819.5|71813.5|71821.2|71815.2|71804.5|71798.5|2055
1749488400000|2025-06-09 17:00:00|71819.6|71813.6|71832.6|71826.6|71833.4|71827.4|71819.3|71813.3|1639
1749492000000|2025-06-09 18:00:00|71832.5|71826.5|71823.9|71817.9|71833.8|71827.2|71814.6|71805.4|2282
1749495600000|2025-06-09 19:00:00|71824|71818|71836.9|71830.9|71838.8|71832.8|71824|71817.2|1525
1749499200000|2025-06-09 20:00:00|71837|71831|71854.3|71789|71855.9|71833.5|71831.3|71789|3149
1749502800000|2025-06-09 21:00:00|71854.7|71788.8|71860|71794.8|71872.4|71823.9|71832.9|71771.7|778
1749506400000|2025-06-09 22:00:00|71859.8|71796|71838.1|71826.1|71869.5|71833.9|71829.7|71789.7|1005
1749510000000|2025-06-09 23:00:00|71838|71826|71827.6|71815.6|71863.6|71831.5|71818.4|71800.3|1626
1749513600000|2025-06-10 00:00:00|71827.7|71815.7|71820.8|71814.8|71848.1|71836.5|71820.5|71809.6|3275
1749517200000|2025-06-10 01:00:00|71820.4|71814.4|71840.2|71834.2|71852.1|71846.1|71780.8|71774.8|5385
1749520800000|2025-06-10 02:00:00|71841.5|71835.5|71854.1|71848.1|71857.2|71851.2|71831|71825|4200
1749524400000|2025-06-10 03:00:00|71854.7|71848.7|71859.3|71853.3|71869.5|71858.5|71844.7|71838.7|2950
1749528000000|2025-06-10 04:00:00|71859.1|71853.1|71869.2|71863.2|71871.2|71865.2|71856.3|71849.4|2014
1749531600000|2025-06-10 05:00:00|71869.1|71863.1|71883.7|71877.7|71948.4|71940|71864.3|71858.3|4918
1749535200000|2025-06-10 06:00:00|71884|71878|71885.9|71879.9|71911.8|71905.8|71866.2|71860.2|4417
1749538800000|2025-06-10 07:00:00|71887.1|71881.1|71906.5|71900.5|71935.8|71925|71885.6|71876.9|4466
1749542400000|2025-06-10 08:00:00|71906.6|71900.6|71894.8|71888.8|71906.9|71900.9|71881|71873.3|3157
1749546000000|2025-06-10 09:00:00|71895.2|71889.2|71884.6|71878.6|71912.3|71906.3|71882|71876|2320
1749549600000|2025-06-10 10:00:00|71884.5|71878.5|71871.8|71865.8|71884.5|71878.5|71861.4|71855.4|1902
1749553200000|2025-06-10 11:00:00|71872|71866|71863.9|71857.9|71874.4|71868.4|71850.8|71844.8|1898
1749556800000|2025-06-10 12:00:00|71863.8|71857.8|71877.9|71871.9|71881.5|71875.5|71848.7|71842.7|2475
1749560400000|2025-06-10 13:00:00|71878.2|71872.2|71840.5|71834.5|71879.5|71873.5|71834.7|71828.7|3597
1749564000000|2025-06-10 14:00:00|71840.6|71834.6|71886|71880|71888.2|71882.2|71838.3|71832.3|3132
1749567600000|2025-06-10 15:00:00|71885.9|71879.9|71905.9|71899.9|71909.8|71901.1|71884.3|71878.3|2976
1749571200000|2025-06-10 16:00:00|71905.7|71899.7|71903.9|71897.9|71911.3|71905.3|71900.2|71894.2|1853
1749574800000|2025-06-10 17:00:00|71904|71898|71909.5|71903.5|71912.3|71904.1|71898.4|71892.4|2218
1749578400000|2025-06-10 18:00:00|71909.3|71903.3|71901.2|71895.2|71914|71905.6|71900.5|71894.5|2348
1749582000000|2025-06-10 19:00:00|71901.1|71895.1|71892.6|71886.6|71903.5|71896|71887.6|71881.6|2194
1749585600000|2025-06-10 20:00:00|71892|71886|71907.6|71865.1|71908.8|71892.1|71889.7|71865.1|2173
1749589200000|2025-06-10 21:00:00|71911.8|71862.6|71912.9|71871.5|71921.8|71874.6|71904.6|71853.8|1136
1749592800000|2025-06-10 22:00:00|71913.7|71872.3|71876.1|71864.1|71917.1|71886.1|71875.8|71854.7|1676
1749596400000|2025-06-10 23:00:00|71876|71864|71858.2|71846.2|71885.2|71864.4|71826.1|71814.1|3698
1749600000000|2025-06-11 00:00:00|71858.4|71846.4|71878.6|71866.6|71898.1|71886.1|71857.1|71845.1|3597
1749603600000|2025-06-11 01:00:00|71878.8|71866.8|71869.4|71863.4|71884.2|71878.2|71834.2|71828.2|4772
1749607200000|2025-06-11 02:00:00|71869|71863|71883.1|71877.1|71892.2|71886.2|71866.6|71860.6|3610
1749610800000|2025-06-11 03:00:00|71883.2|71877.2|71877.2|71871.2|71899.4|71893.4|71871.8|71865.8|2874
1749614400000|2025-06-11 04:00:00|71876.6|71870.6|71885.1|71879.1|71890.6|71880.3|71863.1|71854.3|2473
1749618000000|2025-06-11 05:00:00|71885.3|71879.3|71859.7|71853.7|71887.3|71879.4|71857.9|71851.9|2710
1749621600000|2025-06-11 06:00:00|71859.9|71853.9|71889.5|71883.5|71895.6|71889.6|71859.6|71852.3|2993
1749625200000|2025-06-11 07:00:00|71889.3|71883.3|71879.9|71873.9|71896.3|71888.6|71869|71863|3132
1749628800000|2025-06-11 08:00:00|71880|71874|71884.9|71878.9|71887.3|71881.3|71869.1|71863.1|2452
1749632400000|2025-06-11 09:00:00|71884.7|71878.7|71886.4|71880.4|71896|71890|71875.3|71869.3|2275
1749636000000|2025-06-11 10:00:00|71886.1|71880.1|71889.4|71877.4|71894.8|71887.7|71882.5|71875.6|1849
1749639600000|2025-06-11 11:00:00|71889.2|71877.2|71911.1|71905.1|71917.9|71907.2|71888.4|71877.2|2071
1749643200000|2025-06-11 12:00:00|71911|71905|71912.1|71906.1|71940.1|71931|71852.9|71845.1|5441
1749646800000|2025-06-11 13:00:00|71912.2|71906.2|71984.7|71978.7|72006.5|71999.3|71910|71904|5510
1749650400000|2025-06-11 14:00:00|71985|71979|71992.5|71986.5|72000.2|71994.2|71958.3|71952.3|4595
1749654000000|2025-06-11 15:00:00|71992.6|71986.6|71968.7|71962.7|71994.1|71988.1|71962|71956|3851
1749657600000|2025-06-11 16:00:00|71968.9|71962.9|71963.7|71957.7|71975.5|71966.7|71947|71937.6|2993
1749661200000|2025-06-11 17:00:00|71963.6|71957.6|71959.6|71953.6|71968.6|71962|71950.5|71942.4|2830
1749664800000|2025-06-11 18:00:00|71959.4|71953.4|71975.3|71969.3|71984.4|71974.9|71950.4|71944.4|3638
1749668400000|2025-06-11 19:00:00|71975.7|71969.7|71985.8|71979.8|71992.3|71986.3|71972.1|71966.1|2692
1749672000000|2025-06-11 20:00:00|71985.7|71979.7|71993.1|71981.1|71994.8|71982.8|71984.7|71972.7|1802
1749675600000|2025-06-11 21:00:00|71994.6|71982.6|71982.2|71950.9|72010.3|71984.9|71982.2|71931.4|1207
1749679200000|2025-06-11 22:00:00|71982.3|71950.8|71974.1|71962.1|71995.3|71975.6|71968.5|71944.3|1639
1749682800000|2025-06-11 23:00:00|71974|71962|71951.8|71939.8|71976.4|71964.4|71951.8|71939.8|1634
1749686400000|2025-06-12 00:00:00|71951.5|71939.5|71955.5|71943.5|71974.6|71962.6|71935.5|71923.5|3589
1749690000000|2025-06-12 01:00:00|71955.4|71943.4|71910.2|71898.2|71965.4|71955.3|71904.4|71894.5|5722
1749693600000|2025-06-12 02:00:00|71910.3|71898.3|71912.6|71906.6|71923.5|71916.4|71903.9|71897.9|3261
1749697200000|2025-06-12 03:00:00|71912.5|71906.5|71835.8|71823.8|71912.6|71906.6|71806.4|71798.4|4761
1749700800000|2025-06-12 04:00:00|71835.9|71823.9|71837.7|71831.7|71854.9|71846.5|71829.8|71821|2478
1749704400000|2025-06-12 05:00:00|71838|71832|71817.6|71811.6|71848.2|71842.2|71809.2|71803.2|3386
1749708000000|2025-06-12 06:00:00|71817.5|71811.5|71818.3|71812.3|71829|71823|71800.3|71794.3|4417
1749711600000|2025-06-12 07:00:00|71818.4|71812.4|71848.8|71842.8|71871.3|71865.3|71818.4|71812.4|4210
1749715200000|2025-06-12 08:00:00|71848.9|71842.9|71799.5|71793.5|71861.9|71855.9|71793.8|71787.8|3470
1749718800000|2025-06-12 09:00:00|71799.6|71793.6|71807.8|71801.8|71817|71811|71783.1|71777.1|3641
1749722400000|2025-06-12 10:00:00|71807.7|71801.7|71766|71760|71820|71811.1|71763.4|71754.8|3883
1749726000000|2025-06-12 11:00:00|71766.1|71760.1|71776.2|71770.2|71785.3|71779.3|71758.3|71749.2|3255
1749729600000|2025-06-12 12:00:00|71776|71770|71713.2|71707.2|71778.3|71771.5|71700.6|71693|4453
1749733200000|2025-06-12 13:00:00|71713.1|71707.1|71778.9|71772.9|71783.8|71777.8|71713.1|71705.5|5131
1749736800000|2025-06-12 14:00:00|71779.1|71773.1|71738.9|71732.9|71785|71779|71723.3|71714.6|4352
1749740400000|2025-06-12 15:00:00|71738.6|71732.6|71735.5|71729.5|71754.4|71748.4|71727|71716.6|4286
1749744000000|2025-06-12 16:00:00|71735.6|71729.6|71736.2|71730.2|71750.1|71744.1|71722.5|71716.5|2452
1749747600000|2025-06-12 17:00:00|71736.1|71730.1|71734.5|71728.5|71752.9|71746.9|71732.9|71725.7|2006
1749751200000|2025-06-12 18:00:00|71734.6|71728.6|71733.8|71727.8|71741.9|71735.9|71733|71727|1455
1749754800000|2025-06-12 19:00:00|71734|71728|71739.8|71733.8|71744.3|71738.3|71734|71728|1718
1749758400000|2025-06-12 20:00:00|71739.9|71733.9|71753|71718.2|71753|71740.6|71733.1|71718.2|957
1749762000000|2025-06-12 21:00:00|71753.3|71717.9|71757|71704.2|71763.4|71718|71722.6|71692.8|517
1749765600000|2025-06-12 22:00:00|71756.8|71704.3|71745.4|71709.8|71766.7|71736.7|71735|71694.2|1260
1749769200000|2025-06-12 23:00:00|71745.7|71709.7|71723.8|71711.8|71745.9|71733.7|71718.8|71706.8|1083
1749772800000|2025-06-13 00:00:00|71725.3|71713.3|71824|71812|71852.3|71840.3|71723.6|71711.6|6646
1749776400000|2025-06-13 01:00:00|71823.6|71811.6|71766.8|71760.8|71850.8|71838.8|71754.2|71747.3|6531
1749780000000|2025-06-13 02:00:00|71766.5|71760.5|71801.6|71795.6|71808.1|71802.1|71751.3|71745.3|5074
1749783600000|2025-06-13 03:00:00|71801.8|71795.8|71846.3|71840.3|71862.1|71856.1|71801.2|71795.2|4624
1749787200000|2025-06-13 04:00:00|71846.4|71840.4|71893.3|71887.3|71905.8|71896.9|71844.9|71836.2|3678
1749790800000|2025-06-13 05:00:00|71893.2|71887.2|71866.6|71860.6|71898.3|71889.7|71855.2|71849.2|4215
1749794400000|2025-06-13 06:00:00|71866.2|71860.2|71827.8|71821.8|71866.2|71860.2|71823.7|71813.1|4922
1749798000000|2025-06-13 07:00:00|71828|71822|71837.7|71831.7|71863.1|71855.9|71820.9|71814.9|4897
1749801600000|2025-06-13 08:00:00|71838.1|71832.1|71855.9|71849.9|71865.8|71859.8|71824.3|71818.3|3871
1749805200000|2025-06-13 09:00:00|71856.8|71850.8|71864|71858|71868.7|71862.7|71841|71834.7|3070
1749808800000|2025-06-13 10:00:00|71863.5|71857.5|71877.8|71871.8|71896.9|71890.9|71849.9|71843.9|3483
1749812400000|2025-06-13 11:00:00|71877.9|71871.9|71850.4|71844.4|71892.2|71884|71848.8|71842.8|3254
1749816000000|2025-06-13 12:00:00|71850.1|71844.1|71864.3|71858.3|71877.4|71869.8|71838.9|71832.9|3856
1749819600000|2025-06-13 13:00:00|71864.4|71858.4|71868.4|71856.4|71875.9|71869.9|71858.5|71851|4336
1749823200000|2025-06-13 14:00:00|71868.2|71856.2|71856.4|71850.4|71869.1|71863.1|71851.1|71842.8|3836
1749826800000|2025-06-13 15:00:00|71856.5|71850.5|71859.3|71853.3|71866.7|71860.7|71827.4|71821.3|3368
1749830400000|2025-06-13 16:00:00|71859.4|71853.4|71876.4|71864.4|71881.9|71873.8|71856|71850|2614
1749834000000|2025-06-13 17:00:00|71876.1|71864.1|71882.6|71876.6|71897.9|71891.9|71867.6|71861.6|3084
1749837600000|2025-06-13 18:00:00|71882.5|71876.5|71891.8|71885.8|71896.6|71890.6|71871|71865|3400
1749841200000|2025-06-13 19:00:00|71892|71886|71883.7|71877.7|71900.2|71892.3|71883.7|71873.9|2568
1749844800000|2025-06-13 20:00:00|71884.3|71878.3|71898.7|71886.7|71906|71894|71882.8|71873.1|1375
1750017600000|2025-06-15 20:00:00|71936.3|71810.3|71935.1|71813.2|71937.8|71868|71882|71810.3|23
1750021200000|2025-06-15 21:00:00|71934.7|71813.7|71934.4|71815.4|71934.7|71871|71882.1|71811.6|199
1750024800000|2025-06-15 22:00:00|71934.3|71815.3|71903.1|71855.9|71935.4|71859.3|71859.6|71810.9|2370
1750028400000|2025-06-15 23:00:00|71903.8|71856.7|71898.6|71886.6|71908.2|71886.7|71882.2|71855.1|2002
1750032000000|2025-06-16 00:00:00|71898.5|71886.5|71901.4|71895.4|71910.8|71899.4|71880.2|71870.9|4389
1750035600000|2025-06-16 01:00:00|71901.5|71895.5|71872.2|71860.2|71903.9|71897.9|71860.4|71852.3|5580
1750039200000|2025-06-16 02:00:00|71871.6|71859.6|71875.4|71869.4|71877.8|71871.8|71845.4|71839.4|4562
1750042800000|2025-06-16 03:00:00|71876.1|71870.1|71861.8|71855.8|71877.4|71871.4|71855.8|71849.8|3499
1750046400000|2025-06-16 04:00:00|71862.5|71856.5|71859.7|71853.7|71865.4|71859.4|71848.9|71842.9|2351
1750050000000|2025-06-16 05:00:00|71859.9|71853.9|71834|71828|71861.6|71855.6|71821.2|71814.4|4396
1750053600000|2025-06-16 06:00:00|71833.7|71827.7|71816.3|71810.3|71854.5|71848.5|71808.2|71799.8|4527
1750057200000|2025-06-16 07:00:00|71816.2|71810.2|71802.8|71796.8|71828.5|71822.5|71791.1|71784.7|3924
1750060800000|2025-06-16 08:00:00|71803.1|71797.1|71816.8|71810.8|71823.8|71817.8|71801.2|71795.2|3130
1750064400000|2025-06-16 09:00:00|71817.6|71811.6|71819.5|71813.5|71827.2|71818.5|71804.8|71798.8|2684
1750068000000|2025-06-16 10:00:00|71819.3|71813.3|71818.8|71812.8|71824.4|71816.4|71804.9|71798.9|2401
1750071600000|2025-06-16 11:00:00|71819|71813|71828.8|71822.8|71833|71825.6|71811.4|71805.4|2661
1750075200000|2025-06-16 12:00:00|71828.6|71822.6|71809.7|71803.7|71830.5|71824.5|71790.4|71784.4|3103
1750078800000|2025-06-16 13:00:00|71809.6|71803.6|71803.1|71797.1|71841.6|71835.6|71792.9|71783.9|4952
1750082400000|2025-06-16 14:00:00|71802.9|71796.9|71828.1|71822.1|71828.3|71822.3|71783.5|71777.5|5384
1750086000000|2025-06-16 15:00:00|71828.3|71822.3|71829.2|71823.2|71833.1|71827.1|71816.5|71810.5|3741
1750089600000|2025-06-16 16:00:00|71829.1|71823.1|71823.8|71817.8|71829.1|71823.1|71816.2|71810.2|3089
1750093200000|2025-06-16 17:00:00|71824|71818|71817.6|71811.6|71835.8|71829.8|71815.5|71809.5|2692
1750096800000|2025-06-16 18:00:00|71817.8|71811.8|71815.2|71809.2|71827|71821|71813|71807|2916
1750100400000|2025-06-16 19:00:00|71815|71809|71844.5|71832.5|71844.9|71836.4|71814.6|71806.2|2745
1750104000000|2025-06-16 20:00:00|71844.6|71832.6|71843.9|71805.9|71853.7|71839.4|71840.2|71805.9|1202
1750107600000|2025-06-16 21:00:00|71848.9|71801|71838.7|71780.1|71852.3|71801.3|71830.4|71768.4|2008
1750111200000|2025-06-16 22:00:00|71838.6|71780|71851.8|71817.3|71860.6|71838.2|71826.2|71777.5|2046
1750114800000|2025-06-16 23:00:00|71851.7|71817.2|71844.7|71832.7|71854.7|71840.3|71833|71810.6|2526
1750118400000|2025-06-17 00:00:00|71844.5|71832.5|71862.1|71850.1|71866.1|71854.1|71834.1|71822.1|3657
1750122000000|2025-06-17 01:00:00|71861.9|71849.9|71809.2|71803.2|71865.7|71853.7|71792.8|71780.8|4516
1750125600000|2025-06-17 02:00:00|71809.1|71803.1|71809.2|71803.2|71826.3|71820|71799.8|71793.8|3462
1750129200000|2025-06-17 03:00:00|71809.3|71803.3|71827.1|71821.1|71831.8|71825.8|71804.4|71798.4|2815
1750132800000|2025-06-17 04:00:00|71827.2|71821.2|71814.7|71808.7|71828.4|71822.4|71807.5|71801.5|1964
1750136400000|2025-06-17 05:00:00|71814.4|71808.4|71810.5|71804.5|71823.9|71814.6|71806.2|71797.7|2630
1750140000000|2025-06-17 06:00:00|71811.1|71805.1|71824.8|71818.8|71832.9|71826.9|71806.3|71800.3|3158
1750143600000|2025-06-17 07:00:00|71825|71819|71835.9|71829.9|71859|71853|71822.9|71816.9|3447
1750147200000|2025-06-17 08:00:00|71836.1|71830.1|71876.2|71870.2|71881.7|71872.5|71833.4|71823.3|2816
1750150800000|2025-06-17 09:00:00|71875.6|71869.6|71865.9|71859.9|71878.2|71872.2|71857.5|71851.5|2235
1750154400000|2025-06-17 10:00:00|71865.7|71859.7|71839.4|71833.4|71865.7|71859.7|71835|71826.1|2118
1750158000000|2025-06-17 11:00:00|71839.3|71833.3|71849.9|71843.9|71851.8|71845.8|71831.5|71825.5|1886
1750161600000|2025-06-17 12:00:00|71849.8|71843.8|71854.6|71848.6|71859.8|71853.8|71832.2|71823.4|3233
1750165200000|2025-06-17 13:00:00|71854.7|71848.7|71836.5|71830.5|71854.7|71848.7|71825.9|71819.9|3692
1750168800000|2025-06-17 14:00:00|71836.4|71830.4|71872.3|71866.3|71894.6|71888.6|71835.7|71829.7|3715
1750172400000|2025-06-17 15:00:00|71872.4|71866.4|71869.8|71863.8|71877|71871|71856.4|71850.4|2840
1750176000000|2025-06-17 16:00:00|71869.9|71863.9|71905.7|71899.7|71906.5|71900.5|71862.1|71854.6|2132
1750179600000|2025-06-17 17:00:00|71905.1|71899.1|71932.3|71926.3|71942.6|71935.7|71904.3|71897.2|3269
1750183200000|2025-06-17 18:00:00|71932.5|71926.5|71938.3|71926.3|71951.9|71942.9|71917.2|71911.2|3789
1750186800000|2025-06-17 19:00:00|71939|71927|71929.4|71917.4|71944.9|71935.8|71926.8|71917.4|3630
1750190400000|2025-06-17 20:00:00|71929.5|71917.5|71954.3|71881.5|71954.5|71930.2|71927.2|71881.5|3111
1750194000000|2025-06-17 21:00:00|71954.4|71880|71954.6|71874|71966.8|71881|71949.4|71863.3|1720
1750197600000|2025-06-17 22:00:00|71954.5|71874.9|71942.8|71893|71955.3|71900.1|71933.8|71872.1|2100
1750201200000|2025-06-17 23:00:00|71942.4|71892.5|71911|71899|71944.3|71903.9|71899.8|71881.4|2708
1750204800000|2025-06-18 00:00:00|71911.9|71899.9|71892.9|71880.9|71919.5|71907.5|71884.6|71872.6|4101
1750208400000|2025-06-18 01:00:00|71892.2|71880.2|71889.4|71877.4|71908.8|71898.3|71867.8|71860.9|4506
1750212000000|2025-06-18 02:00:00|71889.6|71877.6|71896.1|71890.1|71910.6|71904.6|71885.7|71876.3|3334
1750215600000|2025-06-18 03:00:00|71896.4|71890.4|71896|71890|71900.4|71891.7|71886.4|71878.9|2491
1750219200000|2025-06-18 04:00:00|71896.1|71890.1|71886|71880|71897|71891|71876.9|71869.1|1770
1750222800000|2025-06-18 05:00:00|71886.3|71880.3|71886.6|71880.6|71892|71885|71880.2|71874.2|2373
1750226400000|2025-06-18 06:00:00|71886.7|71880.7|71886.3|71880.3|71895.8|71889.8|71878.2|71869.2|3466
1750230000000|2025-06-18 07:00:00|71886.5|71880.5|71882.3|71876.3|71889.5|71882.6|71855.4|71849.4|3234
1750233600000|2025-06-18 08:00:00|71882.2|71876.2|71891.9|71885.9|71904.4|71898.4|71863.5|71857.5|2941
1750237200000|2025-06-18 09:00:00|71891.8|71885.8|71907.1|71901.1|71911.7|71905.7|71884.7|71877.1|2426
1750240800000|2025-06-18 10:00:00|71907.2|71901.2|71918.1|71912.1|71925.2|71919.2|71897.4|71891.4|2182
1750244400000|2025-06-18 11:00:00|71917.7|71911.7|71908.2|71902.2|71921.1|71911.8|71904.2|71896|2101
1750248000000|2025-06-18 12:00:00|71907.3|71901.3|71907|71901|71928.2|71910.3|71899.6|71884.2|2968
1750251600000|2025-06-18 13:00:00|71907.1|71901.1|71928.2|71922.2|71937|71927.9|71900.8|71894.8|4080
1750255200000|2025-06-18 14:00:00|71928.5|71922.5|71923.7|71917.7|71931.9|71925.9|71893.6|71887.6|5451
1750258800000|2025-06-18 15:00:00|71923.6|71917.6|71926.5|71920.5|71930.4|71924|71900.7|71894.4|3283
1750262400000|2025-06-18 16:00:00|71926.6|71920.6|71920.6|71914.6|71926.6|71920.6|71904|71898|2193
1750266000000|2025-06-18 17:00:00|71920.5|71914.5|71959.6|71893.9|71959.6|71933.5|71913.9|71893.9|2245
1750269600000|2025-06-18 18:00:00|71959.8|71893.7|71953.1|71947.1|71959.8|71947.8|71892.4|71868.4|6652
1750273200000|2025-06-18 19:00:00|71952.8|71946.8|71954.9|71942.9|71963.9|71956.2|71937.9|71931.9|5255
1750276800000|2025-06-18 20:00:00|71955|71943|71966.4|71928|71969.2|71951.2|71948.1|71927.5|2920
1750280400000|2025-06-18 21:00:00|71966.7|71927.6|71952.6|71905.7|71969.5|71931.1|71951.2|71902|768
1750284000000|2025-06-18 22:00:00|71951.7|71905.8|71934.2|71922.2|71953.6|71928.9|71933.2|71904.3|1461
1750287600000|2025-06-18 23:00:00|71934.1|71922.1|71939.2|71927.2|71943|71931|71926.1|71914.1|1826
1750291200000|2025-06-19 00:00:00|71938.8|71926.8|71956.5|71944.5|71964.5|71955.4|71933.6|71922.6|3312
1750294800000|2025-06-19 01:00:00|71953.6|71947.6|71961.2|71955.2|71982|71972.8|71929|71919.3|5189
1750298400000|2025-06-19 02:00:00|71961|71955|71936.1|71930.1|71965|71959|71932.7|71926.7|4584
1750302000000|2025-06-19 03:00:00|71936|71930|71933.2|71927.2|71957.9|71951.9|71926.6|71920.6|3896
1750305600000|2025-06-19 04:00:00|71933|71927|71923.3|71917.3|71937.2|71931.2|71919.6|71913.6|2503
1750309200000|2025-06-19 05:00:00|71923.2|71917.2|71943.9|71937.9|71953.6|71947.6|71921.5|71915.5|4527
1750312800000|2025-06-19 06:00:00|71944.2|71938.2|71939.5|71933.5|71957.3|71951.3|71936.4|71930.4|4803
1750316400000|2025-06-19 07:00:00|71939.6|71933.6|71936.2|71930.2|71950.6|71944.6|71933.9|71927.9|4110
1750320000000|2025-06-19 08:00:00|71935.6|71929.6|71896.1|71890.1|71942.7|71936.7|71882.9|71876.9|4382
1750323600000|2025-06-19 09:00:00|71896|71890|71904.8|71898.8|71907.3|71901.3|71885.6|71876|3372
1750327200000|2025-06-19 10:00:00|71904.5|71898.5|71918.6|71912.6|71921.2|71915.2|71892.7|71886.7|3148
1750330800000|2025-06-19 11:00:00|71918.4|71912.4|71910.5|71904.5|71930.3|71924.3|71896.5|71890.5|3461
1750334400000|2025-06-19 12:00:00|71910.6|71904.6|71917|71905|71919.5|71910.5|71902.3|71896.3|3794
1750338000000|2025-06-19 13:00:00|71917.6|71905.6|71912.7|71906.7|71924.2|71918.2|71896.9|71888.6|4186
1750341600000|2025-06-19 14:00:00|71912.6|71906.6|71925.3|71919.3|71931.6|71925.6|71907.2|71901.2|4194
1750345200000|2025-06-19 15:00:00|71925.4|71919.4|71903.7|71897.7|71929.4|71923.4|71894.3|71885.6|3584
1750348800000|2025-06-19 16:00:00|71903.8|71897.8|71901|71895|71910.2|71904.2|71899.8|71890.9|1964
1750352400000|2025-06-19 17:00:00|71900.8|71894.8|71872.7|71860.7|71900.8|71894.8|71864.6|71856.4|1766
1750356000000|2025-06-19 18:00:00|71872.8|71860.8|71868.8|71862.8|71874|71868|71865.4|71856.5|1294
1750359600000|2025-06-19 19:00:00|71868.6|71862.6|71862.9|71850.9|71872.2|71863.5|71855.7|71845.4|1152
1750363200000|2025-06-19 20:00:00|71863.7|71851.7|71881.5|71843.6|71881.5|71860.8|71860.1|71843.4|826
1750366800000|2025-06-19 21:00:00|71881.9|71844.4|71879.4|71839.6|71888.4|71846|71877.9|71833.9|303
1750370400000|2025-06-19 22:00:00|71879.1|71839.4|71871.9|71859.9|71893.3|71870.2|71865.5|71839.2|1291
1750374000000|2025-06-19 23:00:00|71870.4|71858.4|71859.8|71847.8|71873.1|71861.1|71858.8|71846.8|1922
1750377600000|2025-06-20 00:00:00|71860.1|71848.1|71854.3|71842.3|71863.2|71851.2|71841.8|71829.8|2579
1750381200000|2025-06-20 01:00:00|71854.7|71842.7|71805.4|71799.4|71871.5|71859.5|71773.1|71764.5|4926
1750384800000|2025-06-20 02:00:00|71805.9|71799.9|71816.7|71810.7|71839.4|71832|71800.1|71794.1|4128
1750388400000|2025-06-20 03:00:00|71816.6|71810.6|71820.6|71814.6|71824.7|71818.7|71801|71794|2987
1750392000000|2025-06-20 04:00:00|71820.7|71814.7|71819.6|71813.6|71827.6|71821.6|71808|71802|1574
1750395600000|2025-06-20 05:00:00|71820|71814|71819.4|71813.4|71824.8|71818.8|71804.5|71798.5|2454
1750399200000|2025-06-20 06:00:00|71819.2|71813.2|71873.5|71867.5|71878.4|71870.4|71818.9|71812.9|3636
1750402800000|2025-06-20 07:00:00|71872.7|71866.7|71858.5|71852.5|71879.7|71873.7|71850.1|71842|3121
1750406400000|2025-06-20 08:00:00|71858.6|71852.6|71827.7|71821.7|71860.7|71854.7|71823.6|71817.6|2479
1750410000000|2025-06-20 09:00:00|71827.6|71821.6|71818.6|71812.6|71832.6|71826.6|71809.6|71802.4|2158
1750413600000|2025-06-20 10:00:00|71818.4|71812.4|71799.6|71793.6|71821.8|71813.4|71793.7|71787.7|1923
1750417200000|2025-06-20 11:00:00|71799.7|71793.7|71766.6|71760.6|71806.6|71800.6|71761.4|71755.4|2475
1750420800000|2025-06-20 12:00:00|71766.2|71760.2|71751.9|71745.9|71780.7|71771.8|71747.6|71741.6|3272
1750424400000|2025-06-20 13:00:00|71751.6|71745.6|71762.2|71750.2|71765.4|71759.4|71745.3|71736.7|3910
1750428000000|2025-06-20 14:00:00|71762.1|71750.1|71804.8|71798.8|71825.4|71817|71755.1|71747.7|3831
1750431600000|2025-06-20 15:00:00|71805|71799|71824.3|71818.3|71840.9|71834.9|71777.8|71771.8|3258
1750435200000|2025-06-20 16:00:00|71823.9|71817.9|71794.3|71788.3|71823.9|71817.9|71792.5|71786.1|2656
1750438800000|2025-06-20 17:00:00|71794.1|71788.1|71809.5|71803.5|71811.4|71805.4|71785.2|71779.2|2326
1750442400000|2025-06-20 18:00:00|71809.7|71803.7|71798.2|71792.2|71810.5|71804.5|71788.4|71780.6|1902
1750446000000|2025-06-20 19:00:00|71798|71792|71819.3|71813.3|71820.9|71814.9|71798|71792|2136
1750449600000|2025-06-20 20:00:00|71819.2|71813.2|71839.6|71743.4|71847.7|71813.6|71801.1|71734.1|2782
1750622400000|2025-06-22 20:00:00|71891|71877|71930.5|71847.5|71950.5|71887.1|71891|71811.1|169
1750626000000|2025-06-22 21:00:00|71930.1|71847.9|71930.9|71859.3|71951.3|71878.5|71904.7|71838.5|266
1750629600000|2025-06-22 22:00:00|71930.6|71859|71887.1|71839.8|71944.6|71905|71860.6|71836.3|2622
1750633200000|2025-06-22 23:00:00|71887.8|71839.9|71823.6|71811.6|71888.3|71844|71816.2|71794.7|4422
1750636800000|2025-06-23 00:00:00|71823.5|71811.5|71858.6|71846.6|71879.4|71867.4|71804.9|71792.9|4515
1750640400000|2025-06-23 01:00:00|71855.8|71843.8|71881.4|71875.4|71892.2|71884.1|71822.8|71810.8|5317
1750644000000|2025-06-23 02:00:00|71881.7|71875.7|71881.4|71875.4|71909.4|71903.4|71869.9|71862.4|4243
1750647600000|2025-06-23 03:00:00|71881.3|71875.3|71877.5|71871.5|71890.2|71884.2|71868.6|71862.2|2993
1750651200000|2025-06-23 04:00:00|71877.7|71871.7|71882.3|71876.3|71894.4|71888.4|71875.4|71867.7|1752
1750654800000|2025-06-23 05:00:00|71882.1|71876.1|71862.7|71856.7|71882.1|71876.1|71860.2|71854.2|2634
1750658400000|2025-06-23 06:00:00|71862.8|71856.8|71859.8|71853.8|71868.7|71862.7|71846.2|71840.2|3646
1750662000000|2025-06-23 07:00:00|71859.6|71853.6|71860.2|71854.2|71874.7|71868.7|71837.5|71831.5|3300
1750665600000|2025-06-23 08:00:00|71860.3|71854.3|71900.2|71894.2|71901.3|71895.3|71857.2|71849.1|2935
1750669200000|2025-06-23 09:00:00|71900.4|71894.4|71904.7|71898.7|71931|71923.3|71891.3|71885.3|3439
1750672800000|2025-06-23 10:00:00|71904.6|71898.6|71895.7|71889.7|71909.9|71903.9|71884.6|71878.6|2605
1750676400000|2025-06-23 11:00:00|71895.6|71889.6|71884|71878|71911.6|71903.1|71883.2|71877.2|2239
1750680000000|2025-06-23 12:00:00|71883.8|71877.8|71872.1|71866.1|71898.3|71892.3|71870.7|71862|2510
1750683600000|2025-06-23 13:00:00|71872.3|71866.3|71845.7|71839.7|71879.1|71873.1|71838.1|71832.1|3547
1750687200000|2025-06-23 14:00:00|71845.8|71839.8|71818.4|71812.4|71850.8|71839.8|71806.4|71799.2|4823
1750690800000|2025-06-23 15:00:00|71818.5|71812.5|71804.6|71798.6|71820.2|71814|71783.8|71777|3647
1750694400000|2025-06-23 16:00:00|71804.8|71798.8|71794.9|71788.9|71826.2|71820.2|71780.3|71771.7|4087
1750698000000|2025-06-23 17:00:00|71793.9|71787.9|71784.8|71778.8|71799.3|71793.3|71782.2|71773.3|3791
1750701600000|2025-06-23 18:00:00|71785|71779|71771|71765|71792.4|71781.1|71765.8|71759.5|3553
1750705200000|2025-06-23 19:00:00|71770.9|71764.9|71766.6|71760.6|71773.2|71767.2|71764.9|71758.9|2692
1750708800000|2025-06-23 20:00:00|71766.4|71760.4|71770.5|71740.2|71776.5|71761.6|71759|71734.5|999
1750712400000|2025-06-23 21:00:00|71770.4|71740.1|71836.1|71734.7|71851|71756.7|71770.3|71713.8|2351
1750716000000|2025-06-23 22:00:00|71834.8|71739.1|71761.5|71749.5|71839.8|71749.5|71761|71730.3|3545
1750719600000|2025-06-23 23:00:00|71761.3|71749.3|71761.5|71749.5|71777|71755|71756.4|71740.2|1349
1750723200000|2025-06-24 00:00:00|71759.5|71747.5|71755.5|71743.5|71778.1|71766.1|71728|71716|4189
1750726800000|2025-06-24 01:00:00|71752.7|71746.7|71736.9|71730.9|71770.8|71762.1|71709.6|71697.6|5351
1750730400000|2025-06-24 02:00:00|71736|71730|71764.7|71758.7|71779.4|71773.4|71733.2|71727.2|4092
1750734000000|2025-06-24 03:00:00|71764.5|71758.5|71770.2|71764.2|71772.4|71766.4|71750.1|71744.1|2493
1750737600000|2025-06-24 04:00:00|71770.5|71764.5|71770.9|71764.9|71791.1|71785.1|71765.7|71759.7|2388
1750741200000|2025-06-24 05:00:00|71771|71765|71773|71767|71780.8|71773|71761.1|71755.1|3308
1750744800000|2025-06-24 06:00:00|71772.7|71766.7|71764.7|71758.7|71775|71768.2|71741|71732.5|4459
1750748400000|2025-06-24 07:00:00|71764.6|71758.6|71769.5|71763.5|71782.6|71776.6|71748.9|71742.9|4155
1750752000000|2025-06-24 08:00:00|71769.9|71763.9|71752.1|71746.1|71792.8|71786.8|71744.7|71738.7|3640
1750755600000|2025-06-24 09:00:00|71752.2|71746.2|71721|71715|71758.5|71752.5|71707.1|71698.6|3264
1750759200000|2025-06-24 10:00:00|71722.4|71716.4|71749.2|71737.2|71749.7|71737.7|71717.3|71711.3|2087
1750762800000|2025-06-24 11:00:00|71749.7|71737.7|71730.1|71724.1|71749.8|71739.3|71723.8|71717.8|2484
1750766400000|2025-06-24 12:00:00|71730.3|71724.3|71704.4|71698.4|71734|71728|71700.9|71694.9|3529
1750770000000|2025-06-24 13:00:00|71704.5|71698.5|71713.6|71701.6|71714.4|71707.8|71697.4|71691.4|3943
1750773600000|2025-06-24 14:00:00|71713.4|71701.4|71698|71692|71715.3|71706|71671.7|71665.7|4150
1750777200000|2025-06-24 15:00:00|71698.6|71692.6|71683.2|71677.2|71701.6|71695.6|71658.5|71652.5|3825
1750780800000|2025-06-24 16:00:00|71682.9|71676.9|71658.8|71652.8|71689|71683|71658.4|71652.3|2386
1750784400000|2025-06-24 17:00:00|71658.9|71652.9|71643|71637|71660.7|71654.7|71632.2|71626.2|2106
1750788000000|2025-06-24 18:00:00|71643.5|71637.5|71639.9|71633.9|71658.7|71652.7|71634.6|71625.9|2624
1750791600000|2025-06-24 19:00:00|71640|71634|71650.8|71644.8|71652.2|71646.2|71619.1|71613.1|3234
1750795200000|2025-06-24 20:00:00|71647.7|71635.7|71692.6|71608.8|71696.4|71649.6|71643.2|71603.9|1673
1750798800000|2025-06-24 21:00:00|71693.2|71609.5|71687.9|71611.8|71702.6|71623.7|71677.6|71598.7|1737
1750802400000|2025-06-24 22:00:00|71688.1|71612.1|71678.3|71627.8|71693.6|71634.9|71660.6|71607.6|3531
1750806000000|2025-06-24 23:00:00|71678|71628|71670.7|71658.7|71680.7|71662.6|71658|71612.4|3382
1750809600000|2025-06-25 00:00:00|71670.6|71658.6|71647.8|71641.8|71677.9|71669.7|71643|71631|3976
1750813200000|2025-06-25 01:00:00|71648|71642|71669.8|71663.8|71678.7|71672.6|71610.3|71598.3|4697
1750816800000|2025-06-25 02:00:00|71670.2|71664.2|71702.8|71696.8|71714.5|71708.5|71666.1|71660.1|3655
1750820400000|2025-06-25 03:00:00|71702.7|71696.7|71685.5|71679.5|71704.5|71698.5|71658.9|71652.9|2999
1750824000000|2025-06-25 04:00:00|71685.4|71679.4|71693.7|71687.7|71694.4|71688.3|71676.4|71669.6|1748
1750827600000|2025-06-25 05:00:00|71694.1|71688.1|71691.1|71685.1|71704.7|71698.2|71680.7|71672|2785
1750831200000|2025-06-25 06:00:00|71691|71685|71710.3|71704.3|71711.9|71705.9|71668.5|71658.4|3683
1750834800000|2025-06-25 07:00:00|71708.6|71702.6|71713.9|71707.9|71725.5|71719.5|71691.7|71682.5|4125
1750838400000|2025-06-25 08:00:00|71713.2|71707.2|71708.3|71702.3|71721.5|71712.8|71699|71693|2843
1750842000000|2025-06-25 09:00:00|71708.1|71702.1|71734|71728|71746.6|71740.6|71708|71702|2703
1750845600000|2025-06-25 10:00:00|71734.1|71728.1|71749.5|71743.5|71757.2|71751.2|71727|71721|2099
1750849200000|2025-06-25 11:00:00|71749.3|71743.3|71763.8|71757.8|71769.6|71760.9|71746.3|71738.5|2325
1750852800000|2025-06-25 12:00:00|71764.1|71758.1|71781.9|71775.9|71783.8|71777.8|71752.1|71745.8|3306
1750856400000|2025-06-25 13:00:00|71782.2|71776.2|71797.8|71785.8|71798.9|71791.5|71773.5|71763.8|3188
1750860000000|2025-06-25 14:00:00|71797.7|71785.7|71784.6|71778.6|71798.1|71789.8|71759.8|71753.8|3988
1750863600000|2025-06-25 15:00:00|71784.5|71778.5|71752.4|71746.4|71790.7|71783.5|71748.2|71742.2|3612
1750867200000|2025-06-25 16:00:00|71751.9|71745.9|71734.9|71728.9|71753.9|71747.9|71732.6|71723.7|2115
1750870800000|2025-06-25 17:00:00|71734.8|71728.8|71732.5|71726.5|71745.7|71738.8|71731.1|71723.9|2093
1750874400000|2025-06-25 18:00:00|71732.7|71726.7|71724|71718|71739.5|71733.5|71722|71716|1390
1750878000000|2025-06-25 19:00:00|71724.1|71718.1|71726.6|71720.6|71729.5|71723.5|71718.3|71712.3|1846
1750881600000|2025-06-25 20:00:00|71726.8|71720.8|71750.4|71699.2|71750.4|71725.1|71720.5|71698.7|1116
1750885200000|2025-06-25 21:00:00|71751.3|71697.4|71768.7|71707.2|71770.8|71718.3|71744.5|71693.7|1465
1750888800000|2025-06-25 22:00:00|71768.6|71708.9|71724.2|71712.2|71769.1|71727.4|71723.1|71707.9|1228
1750892400000|2025-06-25 23:00:00|71723.9|71711.9|71679.9|71667.9|71727.3|71715.3|71670.1|71658.1|1954
1750896000000|2025-06-26 00:00:00|71678.1|71666.1|71679.1|71673.1|71696.9|71690.3|71661.5|71651.4|3229
1750899600000|2025-06-26 01:00:00|71679|71673|71687.7|71681.7|71715.3|71709.3|71655.2|71643.2|3991
1750903200000|2025-06-26 02:00:00|71687.5|71681.5|71558.1|71552.1|71689.7|71683.7|71539.2|71530.8|5453
1750906800000|2025-06-26 03:00:00|71557|71551|71609.2|71603.2|71613.4|71606.9|71528.3|71521|4211
1750910400000|2025-06-26 04:00:00|71608.9|71602.9|71615.9|71609.9|71626.1|71620.1|71603.9|71594.9|2296
1750914000000|2025-06-26 05:00:00|71616.2|71610.2|71619.6|71613.6|71627.5|71621.5|71595.4|71589.4|3052
1750917600000|2025-06-26 06:00:00|71619.5|71613.5|71639.3|71633.3|71655.9|71649.9|71619.5|71613.5|4456
1750921200000|2025-06-26 07:00:00|71638.4|71632.4|71637.6|71631.6|71646|71640|71617.6|71611.6|3902
1750924800000|2025-06-26 08:00:00|71637.5|71631.5|71647.3|71641.3|71651.2|71645.2|71628.4|71621.9|4089
1750928400000|2025-06-26 09:00:00|71647.6|71641.6|71683.5|71677.5|71717.2|71710.9|71644.4|71638.4|4049
1750932000000|2025-06-26 10:00:00|71683.4|71677.4|71675.6|71669.6|71691.1|71685.1|71670.3|71664.3|2575
1750935600000|2025-06-26 11:00:00|71675.7|71669.7|71688.7|71682.7|71692.9|71686.9|71671.4|71665.4|2937
1750939200000|2025-06-26 12:00:00|71687.8|71681.8|71674|71668|71699.2|71691.8|71667.2|71648.3|3809
1750942800000|2025-06-26 13:00:00|71673.4|71667.4|71647.8|71641.8|71680.3|71674.3|71639.9|71631.2|5085
1750946400000|2025-06-26 14:00:00|71648.2|71642.2|71619|71613|71659.1|71651.9|71615|71609|5079
1750950000000|2025-06-26 15:00:00|71620.2|71614.2|71624.1|71618.1|71656.5|71650.5|71611.6|71605.6|4024
1750953600000|2025-06-26 16:00:00|71623.9|71617.9|71602.8|71596.8|71625.8|71618.4|71594.6|71588.6|2633
1750957200000|2025-06-26 17:00:00|71602.2|71596.2|71605.5|71599.5|71615.6|71609.6|71597.7|71589.8|2443
1750960800000|2025-06-26 18:00:00|71605.4|71599.4|71610.6|71604.6|71627|71619.9|71605.4|71599.1|2327
1750964400000|2025-06-26 19:00:00|71610.5|71604.5|71636.8|71624.8|71647.1|71637.6|71610.5|71604.5|2579
1750968000000|2025-06-26 20:00:00|71640.2|71628.2|71687|71584|71687|71644.6|71637|71584|2031
1750971600000|2025-06-26 21:00:00|71689.2|71584.8|71667.2|71581.6|71701.6|71593.9|71654.9|71557.3|5827
1750975200000|2025-06-26 22:00:00|71667.1|71583|71659.3|71647.3|71672.5|71649.7|71648.1|71578.3|2937
1750978800000|2025-06-26 23:00:00|71661.1|71649.1|71652.4|71640.4|71665.4|71650.8|71631.6|71610.9|2858
1750982400000|2025-06-27 00:00:00|71651.6|71639.6|71668.4|71662.4|71695.1|71688.7|71647|71635|3036
1750986000000|2025-06-27 01:00:00|71668.5|71662.5|71667.3|71661.3|71719.8|71713.8|71649.2|71642.3|4471
1750989600000|2025-06-27 02:00:00|71666.7|71660.7|71697.1|71691.1|71703.3|71697.3|71664.8|71658.8|3566
1750993200000|2025-06-27 03:00:00|71697|71691|71696.8|71690.8|71698.6|71692.6|71671.5|71665.4|3110
1750996800000|2025-06-27 04:00:00|71697.1|71691.1|71711|71705|71711.5|71705.5|71686|71680|1596
1751000400000|2025-06-27 05:00:00|71710.8|71704.8|71691.6|71685.6|71718.7|71708.9|71678.4|71670.7|2892
1751004000000|2025-06-27 06:00:00|71691.5|71685.5|71640|71634|71698.8|71692.8|71633.1|71627.1|3621
1751007600000|2025-06-27 07:00:00|71639.7|71633.7|71679.9|71667.9|71686.4|71677.7|71636.3|71626.8|3984
1751011200000|2025-06-27 08:00:00|71680.1|71668.1|71687.8|71681.8|71689.5|71682.4|71649.9|71643.9|3081
1751014800000|2025-06-27 09:00:00|71687.7|71681.7|71689.8|71683.8|71696.8|71690.8|71675.1|71669.1|2383
1751018400000|2025-06-27 10:00:00|71690.1|71684.1|71720.4|71714.4|71733.1|71725.3|71681.2|71672.3|2560
1751022000000|2025-06-27 11:00:00|71720.5|71714.5|71717.7|71711.7|71729.3|71721.1|71712.2|71706.2|2091
1751025600000|2025-06-27 12:00:00|71717.6|71711.6|71678.3|71666.3|71727.4|71718.7|71669.1|71663.1|3925
1751029200000|2025-06-27 13:00:00|71675.3|71669.3|71727.6|71715.6|71730.3|71721.9|71675.3|71666.4|4547
1751032800000|2025-06-27 14:00:00|71726.7|71714.7|71743|71737|71751.9|71743.8|71714.9|71708.9|3765
1751036400000|2025-06-27 15:00:00|71742.9|71736.9|71716.2|71710.2|71746|71739.5|71704.7|71698.7|3664
1751040000000|2025-06-27 16:00:00|71716.4|71710.4|71719.8|71713.8|71731|71722.3|71701|71691.7|2788
1751043600000|2025-06-27 17:00:00|71719.9|71713.9|71745|71739|71753.2|71747.2|71718.4|71712.4|2918
1751047200000|2025-06-27 18:00:00|71745.1|71739.1|71744.4|71738.4|71756.3|71747.6|71732.9|71723.8|3216
1751050800000|2025-06-27 19:00:00|71744.6|71738.6|71731.2|71725.2|71745|71739|71721.7|71715.7|2162
1751054400000|2025-06-27 20:00:00|71730.9|71724.9|71734|71722|71758|71725.1|71712.1|71682.5|1517
1751227200000|2025-06-29 20:00:00|71723.2|71646.2|71736.9|71643.1|71752.2|71683|71692.2|71626.2|79
1751230800000|2025-06-29 21:00:00|71697|71683|71720.4|71660.1|71755.3|71683|71697|71640.9|263
1751234400000|2025-06-29 22:00:00|71709.4|71671.7|71691.9|71679.9|71722.5|71690.4|71688.8|71657.3|1927
1751238000000|2025-06-29 23:00:00|71691.7|71679.7|71683.8|71671.8|71701.2|71680.7|71678|71666|2613
1751241600000|2025-06-30 00:00:00|71684.8|71672.8|71690.9|71678.9|71712.8|71700.8|71680.2|71668.2|3616
1751245200000|2025-06-30 01:00:00|71690.4|71678.4|71624.6|71618.6|71705.7|71696.6|71601.4|71592.2|5017
1751248800000|2025-06-30 02:00:00|71624.5|71618.5|71623.2|71617.2|71640.7|71634.7|71609.5|71603.5|4031
1751252400000|2025-06-30 03:00:00|71623.4|71617.4|71641.8|71635.8|71642|71636|71612.8|71606.8|2459
1751256000000|2025-06-30 04:00:00|71641.9|71635.9|71621.2|71615.2|71646.8|71640.8|71617.9|71611.9|1834
1751259600000|2025-06-30 05:00:00|71621.3|71615.3|71608.6|71602.6|71621.7|71615.7|71590.6|71584.6|3154
1751263200000|2025-06-30 06:00:00|71608.5|71602.5|71595.2|71583.2|71617.6|71611.6|71586|71580|3870
1751266800000|2025-06-30 07:00:00|71595|71583|71628.2|71622.2|71632.4|71626.4|71591|71581.9|3730
1751270400000|2025-06-30 08:00:00|71628.3|71622.3|71631.9|71625.9|71639.4|71633.4|71620.5|71614.5|3223
1751274000000|2025-06-30 09:00:00|71632.1|71626.1|71631|71625|71639.3|71633.3|71626.5|71618.2|2248
1751277600000|2025-06-30 10:00:00|71630.6|71624.6|71629.8|71623.8|71635.2|71627.1|71618.6|71612.6|1617
1751281200000|2025-06-30 11:00:00|71629.7|71623.7|71630.4|71624.4|71634.6|71628.6|71622.7|71616.1|1824
1751284800000|2025-06-30 12:00:00|71630.2|71624.2|71629.6|71623.6|71635.2|71629.2|71615.5|71609.5|2146
1751288400000|2025-06-30 13:00:00|71629.4|71623.4|71637.2|71631.2|71651.9|71643.8|71628.2|71620.4|3452
1751292000000|2025-06-30 14:00:00|71636.3|71630.3|71639|71633|71646.3|71639.6|71593.9|71587.6|4051
1751295600000|2025-06-30 15:00:00|71639.3|71633.3|71601.6|71595.6|71640.4|71634.4|71596.7|71589.2|3810
1751299200000|2025-06-30 16:00:00|71601.5|71595.5|71587.7|71581.7|71618|71608.5|71583.6|71577.6|2612
1751302800000|2025-06-30 17:00:00|71587.8|71581.8|71601|71595|71607.3|71599.4|71584.2|71578.2|2662
1751306400000|2025-06-30 18:00:00|71601.2|71595.2|71586.9|71580.9|71605.8|71599.8|71583.8|71577|2142
1751310000000|2025-06-30 19:00:00|71586.3|71580.3|71586.4|71580.4|71592.2|71584.5|71573.6|71567.4|2657
1751313600000|2025-06-30 20:00:00|71586.7|71580.7|71595.2|71549.3|71595.2|71581.9|71573.2|71549.3|1905
1751317200000|2025-06-30 21:00:00|71595.5|71548.5|71615.3|71558.5|71632.4|71566.8|71595.5|71543.3|1588
1751320800000|2025-06-30 22:00:00|71616|71559.1|71591.7|71556.2|71624|71569.7|71574.9|71551.7|3188
1751324400000|2025-06-30 23:00:00|71591.4|71555.9|71573.8|71561.8|71591.4|71569.4|71569.1|71554.5|3307
1751328000000|2025-07-01 00:00:00|71573.9|71561.9|71544|71538|71577|71567.8|71543|71531.8|3341
1751331600000|2025-07-01 01:00:00|71544.6|71538.6|71553.3|71547.3|71570|71564|71504.1|71498.1|4819
1751335200000|2025-07-01 02:00:00|71553.1|71547.1|71583.5|71577.5|71587.2|71581.2|71552.8|71542.1|3579
1751338800000|2025-07-01 03:00:00|71583.3|71577.3|71579.5|71573.5|71596.2|71590.2|71574.5|71568.5|2259
1751342400000|2025-07-01 04:00:00|71579.4|71573.4|71582.9|71576.9|71589|71581|71577.2|71571.2|1417
1751346000000|2025-07-01 05:00:00|71583|71577|71595.9|71589.9|71598.6|71592.6|71572.2|71566.2|2239
1751349600000|2025-07-01 06:00:00|71596|71590|71616.4|71610.4|71626.7|71618|71592.5|71585.8|3462
1751353200000|2025-07-01 07:00:00|71616.6|71610.6|71586.5|71580.5|71624.1|71618.1|71560.2|71548.2|4131
1751356800000|2025-07-01 08:00:00|71586.7|71580.7|71562.1|71556.1|71600.1|71590.8|71554.5|71545|3399
1751360400000|2025-07-01 09:00:00|71562.4|71556.4|71575.5|71569.5|71581.9|71574.8|71552.7|71546.7|3025
1751364000000|2025-07-01 10:00:00|71575.6|71569.6|71573.6|71567.6|71578.7|71572.7|71556.6|71549.4|2119
1751367600000|2025-07-01 11:00:00|71573.7|71567.7|71580|71574|71586.6|71580.6|71566.3|71560.3|2449
1751371200000|2025-07-01 12:00:00|71579.9|71573.9|71606.1|71600.1|71612.1|71604.7|71575.6|71569.6|2844
1751374800000|2025-07-01 13:00:00|71606|71600|71632.2|71583.6|71632.2|71614.1|71591|71583.6|3820
1751378400000|2025-07-01 14:00:00|71637|71581.2|71630.1|71624.1|71653.3|71629.4|71604.3|71581.2|5016
1751382000000|2025-07-01 15:00:00|71630.2|71624.2|71641.9|71635.9|71652|71645.9|71630.2|71623|3819
1751385600000|2025-07-01 16:00:00|71641.7|71635.7|71630.1|71624.1|71650|71644|71627.5|71621.5|2863
1751389200000|2025-07-01 17:00:00|71629.4|71623.4|71616.8|71610.8|71632.2|71626.2|71610.8|71603.8|2927
1751392800000|2025-07-01 18:00:00|71617.1|71611.1|71623.2|71617.2|71631.3|71623.4|71614.3|71608.3|3260
1751396400000|2025-07-01 19:00:00|71623.3|71617.3|71621.9|71615.9|71626.5|71620.5|71616.9|71610.9|2828
1751400000000|2025-07-01 20:00:00|71622.2|71616.2|71631.2|71586.9|71631.8|71616.6|71610.2|71585.1|2788
1751403600000|2025-07-01 21:00:00|71631.8|71586.4|71614.6|71602.6|71638.9|71604.1|71614.2|71581.7|689
1751407200000|2025-07-01 22:00:00|71614.5|71602.5|71633.3|71621.3|71664.1|71640.8|71611.3|71591.2|1686
1751410800000|2025-07-01 23:00:00|71633.8|71621.8|71615.1|71603.1|71636.1|71624.1|71614.7|71602.7|1383
1751414400000|2025-07-02 00:00:00|71614.5|71602.5|71613.8|71601.8|71636.5|71624.5|71610.4|71598.4|3512
1751418000000|2025-07-02 01:00:00|71614.6|71602.6|71646.9|71640.9|71654.3|71645.4|71604|71594.2|3994
1751421600000|2025-07-02 02:00:00|71646.8|71640.8|71641.9|71635.9|71664.7|71658.7|71638.5|71632.5|2793
1751425200000|2025-07-02 03:00:00|71641.8|71635.8|71647|71641|71650.3|71644.3|71634.6|71628.6|1900
1751428800000|2025-07-02 04:00:00|71647.1|71641.1|71649.3|71643.3|71655.1|71649.1|71644.6|71638.6|1252
1751432400000|2025-07-02 05:00:00|71649.1|71643.1|71652.3|71646.3|71664.4|71657.7|71645.5|71639.5|2451
1751436000000|2025-07-02 06:00:00|71651.7|71645.7|71648.9|71642.9|71665.4|71659.4|71641|71635|3018
1751439600000|2025-07-02 07:00:00|71649.1|71643.1|71658.7|71652.7|71667.2|71657.9|71622.2|71616.2|3425
1751443200000|2025-07-02 08:00:00|71658.4|71652.4|71663.5|71657.5|71665.8|71658.1|71649.9|71639.6|2357
1751446800000|2025-07-02 09:00:00|71663.6|71657.6|71681.3|71675.3|71683.4|71677.4|71662.4|71655.7|2181
1751450400000|2025-07-02 10:00:00|71681.4|71675.4|71678.6|71672.6|71684.1|71676|71669.4|71663.4|1793
1751454000000|2025-07-02 11:00:00|71678.5|71672.5|71693.2|71681.2|71694.8|71685.7|71673.7|71665.7|1751
1751457600000|2025-07-02 12:00:00|71693.4|71681.4|71684.1|71678.1|71699.7|71687.7|71656.5|71648.4|4726
1751461200000|2025-07-02 13:00:00|71684.4|71678.4|71673|71667|71705.7|71694.1|71664.4|71658.4|4039
1751464800000|2025-07-02 14:00:00|71673.3|71667.3|71653.3|71647.3|71675.5|71667.3|71644.6|71638.6|3373
1751468400000|2025-07-02 15:00:00|71653.2|71647.2|71638.2|71632.2|71653.2|71647.2|71633.4|71627.4|2763
1751472000000|2025-07-02 16:00:00|71637.9|71631.9|71633.9|71621.9|71642.8|71636.2|71625.9|71618.1|2133
1751475600000|2025-07-02 17:00:00|71633.8|71621.8|71622|71616|71638.9|71630|71619.7|71611.6|2522
1751479200000|2025-07-02 18:00:00|71621.9|71615.9|71625.7|71619.7|71633.5|71627.5|71621.9|71612.9|2366
1751482800000|2025-07-02 19:00:00|71625.8|71619.8|71620.8|71614.8|71628.6|71620.3|71619.8|71613.6|2431
1751486400000|2025-07-02 20:00:00|71620.5|71614.5|71634.2|71593.5|71641.8|71617.8|71614.9|71587.1|1736
1751490000000|2025-07-02 21:00:00|71639.2|71589|71677.7|71593|71705.4|71598.4|71639.2|71569.9|2187
1751493600000|2025-07-02 22:00:00|71677.4|71592.8|71645.1|71605.2|71685.2|71613.9|71642.4|71592.8|2222
1751497200000|2025-07-02 23:00:00|71645.7|71605.8|71621.3|71609.3|71655|71615.7|71614.5|71601|913
1751500800000|2025-07-03 00:00:00|71621.4|71609.4|71608.5|71596.5|71632.7|71620.7|71589.5|71582|3184
1751504400000|2025-07-03 01:00:00|71608|71596|71615.5|71609.5|71630.6|71624.6|71590.8|71581.3|3647
1751508000000|2025-07-03 02:00:00|71615.2|71609.2|71613.6|71607.6|71630.4|71624.4|71605.4|71599.4|2479
1751511600000|2025-07-03 03:00:00|71613.9|71607.9|71629.9|71623.9|71634.9|71628.9|71606.9|71600.9|1906
1751515200000|2025-07-03 04:00:00|71630|71624|71629.3|71623.3|71634.5|71628.5|71623.9|71617.9|1175
1751518800000|2025-07-03 05:00:00|71629.2|71623.2|71617.3|71611.3|71633.4|71627.4|71615.4|71609.4|2038
1751522400000|2025-07-03 06:00:00|71617.5|71611.5|71604.5|71598.5|71634|71622.9|71602|71596|2927
1751526000000|2025-07-03 07:00:00|71604.6|71598.6|71590.9|71584.9|71613.2|71607.2|71582.1|71576.1|2808
1751529600000|2025-07-03 08:00:00|71590.6|71584.6|71582.5|71576.5|71591.9|71585.9|71571.1|71565.1|2331
1751533200000|2025-07-03 09:00:00|71582.7|71576.7|71584.8|71578.8|71603.4|71594.1|71582.1|71575.5|2447
1751536800000|2025-07-03 10:00:00|71584.7|71578.7|71587.6|71581.6|71593.2|71586.3|71577.5|71571.5|1870
1751540400000|2025-07-03 11:00:00|71587.7|71581.7|71603.4|71597.4|71605.7|71599.7|71587|71579.1|2092
1751544000000|2025-07-03 12:00:00|71603|71597|71699.3|71693.3|71744.8|71738.8|71591|71561.9|5657
1751547600000|2025-07-03 13:00:00|71699.8|71693.8|71661.4|71649.4|71702.1|71696.1|71641.8|71635.8|5938
1751551200000|2025-07-03 14:00:00|71661.7|71649.7|71700.6|71694.6|71705.9|71699.9|71645.7|71636|4772
1751554800000|2025-07-03 15:00:00|71700.7|71694.7|71699.2|71693.2|71703.3|71697.3|71684.7|71678.7|3321
1751558400000|2025-07-03 16:00:00|71699.1|71693.1|71696.4|71684.4|71717.3|71708.7|71692.9|71684.1|2293
1751562000000|2025-07-03 17:00:00|71696.7|71684.7|71709.4|71703.4|71711.6|71704.5|71689|71681.3|1258
1751565600000|2025-07-03 18:00:00|71712.2|71700.2|71706.4|71700.4|71714.4|71705|71702.7|71694.6|1017
1751569200000|2025-07-03 19:00:00|71706.5|71700.5|71708.5|71702.5|71714.7|71707.1|71706.1|71698.7|745
1751572800000|2025-07-03 20:00:00|71708.6|71702.6|71725.2|71674.2|71725.2|71704.5|71703.7|71674.2|690
1751576400000|2025-07-03 21:00:00|71725.5|71674.3|71719.5|71657.4|71742.8|71674.4|71712.8|71626.3|2334
1751580000000|2025-07-03 22:00:00|71719.2|71657.5|71712.8|71675.5|71723.5|71688.9|71699.6|71654.9|2385
1751583600000|2025-07-03 23:00:00|71712.6|71675.2|71690.1|71678.1|71715|71691.6|71686|71661.1|2606
1751587200000|2025-07-04 00:00:00|71690.3|71678.3|71694.1|71688.1|71708.2|71698.6|71685.8|71673.8|3210
1751590800000|2025-07-04 01:00:00|71694.2|71688.2|71677.5|71671.5|71697.6|71690.8|71664.6|71656.6|3558
1751594400000|2025-07-04 02:00:00|71680.4|71668.4|71653.2|71647.2|71680.5|71674|71641.4|71635.4|2590
1751598000000|2025-07-04 03:00:00|71653|71647|71634.7|71628.7|71655.1|71649.1|71628.9|71622.9|1819
1751601600000|2025-07-04 04:00:00|71634.9|71628.9|71627.8|71621.8|71635|71629|71625.2|71617.5|1433
1751605200000|2025-07-04 05:00:00|71627.5|71621.5|71624|71618|71631|71621.5|71607.3|71601.3|2867
1751608800000|2025-07-04 06:00:00|71623.9|71617.9|71614.5|71608.5|71641.1|71635.1|71610.2|71604.2|2929
1751612400000|2025-07-04 07:00:00|71614.4|71608.4|71632.4|71626.4|71635.9|71629.9|71611.7|71605.7|2748
1751616000000|2025-07-04 08:00:00|71632.1|71626.1|71650.6|71644.6|71652.8|71646.4|71630.5|71624.5|2323
1751619600000|2025-07-04 09:00:00|71650.9|71644.9|71630.2|71624.2|71651.1|71645.1|71629.4|71623.4|1781
1751623200000|2025-07-04 10:00:00|71629.9|71623.9|71624.6|71618.6|71632.3|71626.3|71624|71616.4|1317
1751626800000|2025-07-04 11:00:00|71624.7|71618.7|71629.7|71623.7|71632.6|71626.6|71617.3|71611.3|1434
1751630400000|2025-07-04 12:00:00|71629.8|71623.8|71641.7|71635.7|71645.4|71637.1|71627.7|71621.7|1530
1751634000000|2025-07-04 13:00:00|71641.8|71635.8|71638.2|71632.2|71642.7|71636.7|71630.2|71624.2|2221
1751637600000|2025-07-04 14:00:00|71638.1|71632.1|71657.1|71651.1|71657.7|71651.7|71635.4|71629.4|1805
1751641200000|2025-07-04 15:00:00|71657.2|71651.2|71638.2|71632.2|71667.4|71661.4|71635.7|71629.7|2075
1751644800000|2025-07-04 16:00:00|71636.3|71630.3|71647|71641|71651.4|71641.6|71633.7|71625.2|1431
1751648400000|2025-07-04 17:00:00|71646.8|71640.8|71658.9|71646.9|71659.4|71650.4|71644.9|71635.2|2254
1751652000000|2025-07-04 18:00:00|71658.8|71646.8|71649.7|71643.7|71664.8|71655.6|71648.7|71639|1612
1751655600000|2025-07-04 19:00:00|71649|71643|71655.3|71643.3|71658.7|71647.6|71647.6|71638.6|2182
1751659200000|2025-07-04 20:00:00|71655.2|71643.2|71696.1|71594.5|71696.9|71648.7|71643.8|71594.3|3681
1751832000000|2025-07-06 20:00:00|71712|71586|71710.5|71584.5|71721.2|71595.2|71710.5|71584.5|23
1751835600000|2025-07-06 21:00:00|71710.8|71584.8|71688.8|71606.2|71710.9|71641.9|71653.9|71584.8|57
1751839200000|2025-07-06 22:00:00|71700.4|71596.3|71671.1|71621.1|71713.4|71644.9|71645.3|71588.7|1212
1751842800000|2025-07-06 23:00:00|71670.7|71620.5|71656.1|71644.1|71673.4|71650|71650.8|71616.2|2774
1751846400000|2025-07-07 00:00:00|71655.9|71643.9|71670.8|71658.8|71680|71668|71638.3|71626.3|2973
1751850000000|2025-07-07 01:00:00|71670.9|71658.9|71680.3|71674.3|71684.1|71677.4|71645|71637.6|3885
1751853600000|2025-07-07 02:00:00|71680.2|71674.2|71734.8|71728.8|71740.1|71731.1|71675.8|71669.8|3230
1751857200000|2025-07-07 03:00:00|71734.9|71728.9|71726.9|71720.9|71736.2|71730.2|71715.3|71709.3|2457
1751860800000|2025-07-07 04:00:00|71726.8|71720.8|71741.6|71735.6|71747.8|71739.1|71722.9|71716.9|2151
1751864400000|2025-07-07 05:00:00|71741.5|71735.5|71722.3|71716.3|71750.9|71741.7|71712.5|71706.5|2885
1751868000000|2025-07-07 06:00:00|71722.1|71716.1|71741.6|71735.6|71754|71748|71715.8|71709.8|2905
1751871600000|2025-07-07 07:00:00|71741.4|71735.4|71755|71749|71755.7|71749.7|71737.3|71731.3|2887
1751875200000|2025-07-07 08:00:00|71755.9|71749.9|71775.9|71769.9|71792.2|71783.1|71752|71742.9|3081
1751878800000|2025-07-07 09:00:00|71775.8|71769.8|71758.5|71752.5|71777.9|71771.9|71756.5|71750.5|2053
1751882400000|2025-07-07 10:00:00|71758.2|71752.2|71786.2|71780.2|71792.6|71784.2|71752.9|71746.9|2208
1751886000000|2025-07-07 11:00:00|71786.1|71780.1|71771.3|71765.3|71788.1|71782.1|71764.5|71757.1|1852
1751889600000|2025-07-07 12:00:00|71771.2|71765.2|71781.5|71775.5|71792.1|71783.4|71769.1|71763.1|2022
1751893200000|2025-07-07 13:00:00|71781.4|71775.4|71768.9|71762.9|71787.5|71781.5|71759.2|71753.2|3047
1751896800000|2025-07-07 14:00:00|71768.8|71762.8|71759.6|71753.6|71770.5|71764.5|71750.2|71744.2|2775
1751900400000|2025-07-07 15:00:00|71759.7|71753.7|71743.6|71737.6|71760.2|71754.2|71742.7|71736.7|2605
1751904000000|2025-07-07 16:00:00|71743.7|71737.7|71805.3|71799.3|71811.7|71801.9|71740.1|71733.6|3600
1751907600000|2025-07-07 17:00:00|71805.5|71799.5|71787.1|71781.1|71811.6|71803|71782|71772.9|2974
1751911200000|2025-07-07 18:00:00|71787.3|71781.3|71785.8|71779.8|71796.1|71790.1|71782.6|71774.7|2614
1751914800000|2025-07-07 19:00:00|71785.7|71779.7|71786.7|71774.7|71790.4|71782.6|71782.6|71773.4|2371
1751918400000|2025-07-07 20:00:00|71786.8|71774.8|71802.6|71790.6|71810|71790.7|71786|71774.7|1752
1751922000000|2025-07-07 21:00:00|71802.7|71790.7|71820.7|71762.8|71823.6|71790.8|71802.4|71758.8|863
1751925600000|2025-07-07 22:00:00|71820.9|71763.6|71783.1|71744.2|71821.2|71777|71769.1|71742.2|2639
1751929200000|2025-07-07 23:00:00|71783.2|71744.1|71759.9|71747.9|71792.1|71762.6|71758.5|71743.3|2152
1751932800000|2025-07-08 00:00:00|71760.5|71748.5|71747.6|71741.6|71765.9|71756.5|71738.1|71728.4|3858
1751936400000|2025-07-08 01:00:00|71748.3|71742.3|71741.4|71735.4|71781.5|71772.4|71739.5|71733.5|4429
1751940000000|2025-07-08 02:00:00|71741.1|71735.1|71720.1|71714.1|71751.3|71742|71709.2|71703.2|3392
1751943600000|2025-07-08 03:00:00|71720.2|71714.2|71731.6|71725.6|71733.1|71727.1|71715.5|71709.5|2462
1751947200000|2025-07-08 04:00:00|71731.7|71725.7|71736.6|71730.6|71737.2|71731.2|71718.5|71709.5|2537
1751950800000|2025-07-08 05:00:00|71736.8|71730.8|71725.9|71719.9|71740.6|71734.6|71715.7|71709.7|3613
1751954400000|2025-07-08 06:00:00|71725.3|71719.3|71730.6|71724.6|71744.9|71738.9|71720|71714|3524
1751958000000|2025-07-08 07:00:00|71730.8|71724.8|71710.2|71704.2|71731.7|71725.7|71698.1|71692.1|3303
1751961600000|2025-07-08 08:00:00|71710.1|71704.1|71732.9|71726.9|71740.1|71731.8|71708.5|71702.5|2917
1751965200000|2025-07-08 09:00:00|71733|71727|71767.8|71761.8|71769.7|71763.7|71732.3|71726.3|2657
1751968800000|2025-07-08 10:00:00|71768|71762|71776.2|71770.2|71778.8|71772.8|71765.7|71758.1|1991
1751972400000|2025-07-08 11:00:00|71776.1|71770.1|71790.8|71784.8|71795|71787.3|71768.5|71760.2|2198
1751976000000|2025-07-08 12:00:00|71790.9|71784.9|71785.7|71779.7|71804|71793.2|71782.7|71775.2|2632
1751979600000|2025-07-08 13:00:00|71785.4|71779.4|71818.2|71812.2|71830.7|71822.1|71782.8|71776|3528
1751983200000|2025-07-08 14:00:00|71818.5|71812.5|71835.9|71829.9|71858.4|71851.6|71818.5|71812.5|4078
1751986800000|2025-07-08 15:00:00|71836|71830|71807|71801|71852.2|71840.6|71800.1|71794.1|3642
1751990400000|2025-07-08 16:00:00|71806.8|71800.8|71837.9|71825.9|71845.8|71836.6|71801.7|71789.7|4573
1751994000000|2025-07-08 17:00:00|71838|71826|71818.9|71806.9|71841.7|71829.7|71815.5|71803.7|3810
1751997600000|2025-07-08 18:00:00|71818.8|71806.8|71812.8|71806.8|71824.5|71815.5|71809.4|71802.5|2408
1752001200000|2025-07-08 19:00:00|71811.8|71805.8|71816.2|71810.2|71824|71815.5|71808.1|71802.1|2074
1752004800000|2025-07-08 20:00:00|71816.6|71810.6|71838.1|71792.6|71838.1|71810.9|71808.1|71791.5|1079
1752008400000|2025-07-08 21:00:00|71840.6|71786.1|71843.4|71786.8|71863.1|71789.8|71839.4|71763.3|2106
1752012000000|2025-07-08 22:00:00|71843.6|71787|71823.8|71811.8|71844|71812.3|71812.2|71780.4|2457
1752015600000|2025-07-08 23:00:00|71824.3|71812.3|71863.4|71851.4|71864.8|71852.8|71822.7|71807.3|1775
1752019200000|2025-07-09 00:00:00|71859.7|71847.7|71841.3|71829.3|71862.6|71850.6|71835|71823|2802
1752022800000|2025-07-09 01:00:00|71841.2|71829.2|71833.9|71821.9|71872.1|71863.1|71824.3|71817.7|4457
1752026400000|2025-07-09 02:00:00|71833.6|71821.6|71838.4|71832.4|71852.8|71846.8|71820.8|71814.8|3276
1752030000000|2025-07-09 03:00:00|71838.5|71832.5|71846.6|71840.6|71851.2|71843.1|71837.8|71831.8|2469
1752033600000|2025-07-09 04:00:00|71846.7|71840.7|71846.5|71840.5|71856.8|71850.4|71842.9|71834.8|1583
1752037200000|2025-07-09 05:00:00|71846.4|71840.4|71833.4|71827.4|71850.5|71844.5|71832.8|71826.8|2317
1752040800000|2025-07-09 06:00:00|71833.5|71827.5|71822.6|71816.6|71841.8|71835.8|71821.6|71813.7|2744
1752044400000|2025-07-09 07:00:00|71822.4|71816.4|71862.4|71856.4|71864.4|71858.4|71819.4|71811.2|3044
1752048000000|2025-07-09 08:00:00|71863|71857|71865|71859|71888.9|71879.5|71855|71848.3|3118
1752051600000|2025-07-09 09:00:00|71864.9|71858.9|71854.5|71848.5|71864.9|71858.9|71846.3|71840.3|1943
1752055200000|2025-07-09 10:00:00|71854.3|71848.3|71854.1|71848.1|71860.1|71852.7|71843.1|71834.2|1720
1752058800000|2025-07-09 11:00:00|71854.2|71848.2|71870.6|71864.6|71877.8|71865.8|71848.3|71842.3|1717
1752062400000|2025-07-09 12:00:00|71870.5|71864.5|71854.3|71848.3|71872.9|71864.5|71841.6|71835.6|2464
1752066000000|2025-07-09 13:00:00|71853.6|71847.6|71856.4|71844.4|71864.6|71856.3|71837.6|71831.6|3328
1752069600000|2025-07-09 14:00:00|71856.3|71844.3|71855.7|71849.7|71858.1|71852.1|71837.7|71828.7|2810
1752073200000|2025-07-09 15:00:00|71855.8|71849.8|71855.8|71849.8|71861.9|71854.1|71848.7|71842.7|1923
1752076800000|2025-07-09 16:00:00|71855.9|71849.9|71851.5|71845.5|71857|71851|71844.1|71837.3|1509
1752080400000|2025-07-09 17:00:00|71851.6|71845.6|71845.9|71833.9|71855.6|71847.4|71841.2|71831.7|2433
1752084000000|2025-07-09 18:00:00|71845.8|71833.8|71845.4|71839.4|71851.8|71841|71830.7|71822.2|2607
1752087600000|2025-07-09 19:00:00|71845.3|71839.3|71843.8|71837.8|71849.1|71843.1|71837.3|71828.7|1659
1752091200000|2025-07-09 20:00:00|71843.7|71837.7|71853.5|71806.2|71854.7|71845|71837.4|71806.2|1149
1752094800000|2025-07-09 21:00:00|71853.8|71805.9|71847.5|71802.7|71863.3|71806.6|71845.7|71794.2|979
1752098400000|2025-07-09 22:00:00|71847.3|71802.9|71823.3|71811.3|71853|71822.8|71820.5|71800.6|1504
1752102000000|2025-07-09 23:00:00|71823|71811|71827.3|71815.3|71833.9|71821.9|71822.3|71810.3|1114
1752105600000|2025-07-10 00:00:00|71826.7|71814.7|71792.9|71786.9|71828.7|71816.7|71787.2|71775.2|3759
1752109200000|2025-07-10 01:00:00|71793|71787|71798|71792|71817.8|71806.8|71789.1|71779|3374
1752112800000|2025-07-10 02:00:00|71797.9|71791.9|71797.8|71791.8|71808.4|71799.4|71787.4|71775.5|2619
1752116400000|2025-07-10 03:00:00|71797.5|71791.5|71821.8|71815.8|71823.4|71815.8|71797.5|71791.5|1873
1752120000000|2025-07-10 04:00:00|71821.5|71815.5|71823.2|71817.2|71832.7|71826.7|71818.5|71811|1553
1752123600000|2025-07-10 05:00:00|71823.1|71817.1|71795.1|71789.1|71824.4|71818.4|71791.9|71785.9|2188
1752127200000|2025-07-10 06:00:00|71795.2|71789.2|71802.2|71796.2|71808.3|71798.9|71788.8|71780.1|2932
1752130800000|2025-07-10 07:00:00|71801.8|71795.8|71792.5|71786.5|71801.8|71795.8|71782.3|71776.3|2281
1752134400000|2025-07-10 08:00:00|71792.4|71786.4|71798.9|71792.9|71805.4|71797.2|71791|71783|1474
1752138000000|2025-07-10 09:00:00|71798.8|71792.8|71776.1|71770.1|71799.1|71793.1|71767.3|71761.3|1613
1752141600000|2025-07-10 10:00:00|71776.3|71770.3|71770.3|71764.3|71787.9|71779.8|71762.7|71753.5|1456
1752145200000|2025-07-10 11:00:00|71770.4|71764.4|71791.5|71785.5|71797.6|71791.6|71770.1|71763.1|1800
1752148800000|2025-07-10 12:00:00|71791.7|71785.7|71786.3|71780.3|71817.4|71809.4|71785.5|71779.5|2606
1752152400000|2025-07-10 13:00:00|71786.2|71780.2|71811.6|71799.6|71813.7|71806.8|71777.7|71768.9|3553
1752156000000|2025-07-10 14:00:00|71811.5|71799.5|71817.4|71811.4|71827.2|71821.2|71803.2|71797.2|3439
1752159600000|2025-07-10 15:00:00|71817.5|71811.5|71808.3|71802.3|71820.7|71814.7|71804.9|71798|2370
1752163200000|2025-07-10 16:00:00|71808.1|71802.1|71813.6|71807.6|71819.7|71813.7|71805|71799|1779
1752166800000|2025-07-10 17:00:00|71813.9|71807.9|71807.8|71795.8|71815.7|71809.1|71804.5|71794.1|1779
1752170400000|2025-07-10 18:00:00|71807.9|71795.9|71792.8|71786.8|71807.9|71798.1|71789.8|71781.6|1569
1752174000000|2025-07-10 19:00:00|71792.7|71786.7|71787.4|71781.4|71796|71787.8|71786.5|71778.6|1151
1752177600000|2025-07-10 20:00:00|71787.5|71781.5|71814.7|71755.4|71814.7|71783.2|71783.5|71755.4|727
1752181200000|2025-07-10 21:00:00|71815.1|71758|71807.6|71761.2|71830.2|71770.9|71805.3|71746.9|1600
1752184800000|2025-07-10 22:00:00|71807.4|71761.5|71785.1|71773.1|71807.4|71774.4|71783.3|71760.5|894
1752188400000|2025-07-10 23:00:00|71785.2|71773.2|71799|71787|71800|71788|71777.4|71765.4|1196
1752192000000|2025-07-11 00:00:00|71799.1|71787.1|71822.7|71810.7|71839.8|71830.8|71792.2|71780.2|4980
1752195600000|2025-07-11 01:00:00|71822.1|71810.1|71780.8|71774.8|71837.4|71825.9|71772.4|71764.4|5176
1752199200000|2025-07-11 02:00:00|71780.7|71774.7|71716.6|71710.6|71781|71775|71681.9|71675.9|5227
1752202800000|2025-07-11 03:00:00|71716.8|71710.8|71699.3|71687.3|71726.9|71714.9|71682.6|71676.6|3229
1752206400000|2025-07-11 04:00:00|71699.1|71687.1|71703.7|71697.7|71715.2|71709.2|71693.9|71686.6|2049
1752210000000|2025-07-11 05:00:00|71702.9|71696.9|71690.3|71684.3|71707|71701|71675.9|71669.9|2869
1752213600000|2025-07-11 06:00:00|71690.4|71684.4|71721.8|71715.8|71724.7|71718.7|71690.3|71684.3|3990
1752217200000|2025-07-11 07:00:00|71721.6|71715.6|71702.2|71696.2|71722.5|71716.5|71671.8|71665.8|3578
1752220800000|2025-07-11 08:00:00|71702|71696|71719.7|71713.7|71724.7|71716.7|71701.2|71695.2|2579
1752224400000|2025-07-11 09:00:00|71719.9|71713.9|71697.1|71691.1|71725|71715.8|71691.2|71685.2|2487
1752228000000|2025-07-11 10:00:00|71697.4|71691.4|71678|71672|71697.6|71691.4|71672.7|71665.1|1898
1752231600000|2025-07-11 11:00:00|71677.9|71671.9|71680|71674|71686.7|71677.4|71667.2|71661.2|1816
1752235200000|2025-07-11 12:00:00|71680.1|71674.1|71684.5|71678.5|71693.7|71687.7|71661.7|71655.7|2572
1752238800000|2025-07-11 13:00:00|71685|71679|71701.2|71695.2|71709.3|71699.9|71681.7|71673.2|3934
1752242400000|2025-07-11 14:00:00|71701.5|71695.5|71710.9|71704.9|71722.2|71713.5|71696.3|71690.3|3498
1752246000000|2025-07-11 15:00:00|71711.7|71705.7|71718.2|71712.2|71723.8|71717|71704.6|71695.8|3072
1752249600000|2025-07-11 16:00:00|71718.3|71712.3|71731.5|71719.5|71731.9|71722.2|71716.8|71710.8|2641
1752253200000|2025-07-11 17:00:00|71731.4|71719.4|71729.8|71723.8|71748.4|71741.4|71725.3|71716.5|2399
1752256800000|2025-07-11 18:00:00|71729.9|71723.9|71743.6|71737.6|71748.2|71741.2|71726.5|71719.6|2322
1752260400000|2025-07-11 19:00:00|71743.3|71737.3|71741.4|71729.4|71750.3|71741.2|71727.4|71719.9|2662
1752264000000|2025-07-11 20:00:00|71741.5|71729.5|71742.6|71730.6|71750.9|71738.9|71735|71723|2956
1752436800000|2025-07-13 20:00:00|71767.8|71641.8|71788.6|71670.4|71799.9|71675.7|71767.8|71641.8|53
1752440400000|2025-07-13 21:00:00|71787.8|71668|71720.1|71708.1|71790.3|71710.3|71720.1|71652.9|87
1752444000000|2025-07-13 22:00:00|71720.2|71708.2|71765.4|71753.4|71765.5|71753.5|71719.5|71690.3|969
1752447600000|2025-07-13 23:00:00|71764.4|71752.4|71734.4|71722.4|71774|71753.4|71729.5|71717.5|528
1752451200000|2025-07-14 00:00:00|71734|71722|71715.9|71703.9|71739|71727|71711.3|71699.3|3085
1752454800000|2025-07-14 01:00:00|71712.3|71706.3|71729.2|71723.2|71731.3|71725.3|71688.4|71682.4|3662
1752458400000|2025-07-14 02:00:00|71729.9|71723.9|71718.6|71712.6|71732.1|71724.5|71704.8|71698.8|2699
1752462000000|2025-07-14 03:00:00|71718.7|71712.7|71710.9|71704.9|71723.1|71717.1|71697.2|71690|2105
1752465600000|2025-07-14 04:00:00|71711|71705|71717.9|71711.9|71718.6|71712.6|71708|71700.3|2183
1752469200000|2025-07-14 05:00:00|71717.8|71711.8|71716.4|71710.4|71721|71712.9|71707.3|71701.3|3077
1752472800000|2025-07-14 06:00:00|71716.3|71710.3|71702.6|71696.6|71720.1|71711.3|71685.2|71679.2|3567
1752476400000|2025-07-14 07:00:00|71701.8|71695.8|71693.4|71687.4|71706.7|71700.7|71679.6|71670.1|2899
1752480000000|2025-07-14 08:00:00|71693.3|71687.3|71694.9|71688.9|71704|71695.4|71686.8|71680.8|2286
1752483600000|2025-07-14 09:00:00|71695.1|71689.1|71688.7|71682.7|71704.3|71696|71675.2|71669.2|2133
1752487200000|2025-07-14 10:00:00|71691.4|71679.4|71677.5|71671.5|71691.8|71682.8|71674.6|71667.5|1760
1752490800000|2025-07-14 11:00:00|71677.4|71671.4|71690.1|71684.1|71694|71687.1|71677.3|71670|2130
1752494400000|2025-07-14 12:00:00|71690.6|71684.6|71698|71692|71700.9|71693.5|71684|71678|2118
1752498000000|2025-07-14 13:00:00|71697.7|71691.7|71706.4|71700.4|71725.4|71714.7|71697.7|71691|3101
1752501600000|2025-07-14 14:00:00|71706.8|71700.8|71721.2|71715.2|71722.8|71715.9|71706.2|71697.9|2807
1752505200000|2025-07-14 15:00:00|71720.9|71714.9|71726.1|71714.1|71726.4|71719.1|71693.7|71687|2693
1752508800000|2025-07-14 16:00:00|71726.3|71714.3|71724.5|71718.5|71732.3|71726.3|71719.4|71711|2365
1752512400000|2025-07-14 17:00:00|71724.6|71718.6|71722.6|71716.6|71729.2|71721.3|71720.3|71714.3|2320
1752516000000|2025-07-14 18:00:00|71722.3|71716.3|71722.1|71716.1|71726.3|71720.3|71719.5|71713.5|1862
1752519600000|2025-07-14 19:00:00|71722.2|71716.2|71723|71717|71724.7|71718.7|71720.4|71714.4|1170
1752523200000|2025-07-14 20:00:00|71722.9|71716.9|71727.8|71715.8|71734.5|71722.5|71721.2|71715.2|1545
1752526800000|2025-07-14 21:00:00|71728|71716|71744.8|71703.8|71750.2|71716.3|71727.5|71699.3|673
1752530400000|2025-07-14 22:00:00|71744.9|71704.4|71730.2|71718.2|71747.4|71719.9|71727.2|71702.3|3047
1752534000000|2025-07-14 23:00:00|71730.4|71718.4|71736.2|71724.2|71736.8|71724.8|71729.4|71717.4|1148
1752537600000|2025-07-15 00:00:00|71736.5|71724.5|71710.6|71704.6|71737.6|71725.6|71707.3|71697.5|3086
1752541200000|2025-07-15 01:00:00|71710.8|71704.8|71704.8|71692.8|71724.6|71717.3|71692.2|71684.7|3168
1752544800000|2025-07-15 02:00:00|71704.4|71692.4|71742.9|71736.9|71749.6|71742.8|71693.8|71685.2|2966
1752548400000|2025-07-15 03:00:00|71743.4|71737.4|71760|71754|71767.6|71759.6|71733.6|71723.9|2123
1752552000000|2025-07-15 04:00:00|71759.9|71753.9|71783.7|71777.7|71792.1|71780.1|71758.1|71750.9|1736
1752555600000|2025-07-15 05:00:00|71783.8|71777.8|71760.4|71754.4|71787.2|71777.8|71756.1|71750.1|2317
1752559200000|2025-07-15 06:00:00|71760.3|71754.3|71763.4|71757.4|71777|71770|71752.7|71745.4|2487
1752562800000|2025-07-15 07:00:00|71763.3|71757.3|71757.5|71751.5|71779.7|71772.1|71751.8|71742.9|2362
1752566400000|2025-07-15 08:00:00|71757.8|71751.8|71762.5|71756.5|71768.5|71759.7|71754.9|71745.4|1440
1752570000000|2025-07-15 09:00:00|71765.7|71753.7|71757.3|71751.3|71768.9|71762.9|71754.7|71748.7|1513
1752573600000|2025-07-15 10:00:00|71757|71751|71766.2|71754.2|71767.2|71761.2|71753.7|71746.7|1566
1752577200000|2025-07-15 11:00:00|71766.5|71754.5|71770.7|71764.7|71779.4|71773.1|71760.9|71752.9|1375
1752580800000|2025-07-15 12:00:00|71770.6|71764.6|71754.1|71748.1|71798.8|71778.3|71737.7|71726.3|3655
1752584400000|2025-07-15 13:00:00|71754.3|71748.3|71825.9|71813.9|71828.8|71821.2|71748.9|71738.7|4350
1752588000000|2025-07-15 14:00:00|71825.2|71813.2|71854.4|71848.4|71859.4|71853.4|71821.8|71812.8|3479
1752591600000|2025-07-15 15:00:00|71854.2|71848.2|71861.1|71855.1|71872.5|71866.5|71853.1|71847.1|2629
1752595200000|2025-07-15 16:00:00|71861.2|71855.2|71867|71861|71878.3|71870.1|71856.2|71848.5|2147
1752598800000|2025-07-15 17:00:00|71867.1|71861.1|71865|71859|71873.6|71864.5|71858.7|71851.5|2155
1752602400000|2025-07-15 18:00:00|71865.1|71859.1|71855.8|71849.8|71870.9|71861.9|71850.3|71844.3|2026
1752606000000|2025-07-15 19:00:00|71856.1|71850.1|71846.2|71840.2|71861.7|71853|71844.7|71836.8|1705
1752609600000|2025-07-15 20:00:00|71846.4|71840.4|71868.8|71810.2|71868.8|71842.5|71827.9|71808.3|1419
1752613200000|2025-07-15 21:00:00|71868.9|71811.8|71869.1|71821.3|71885.7|71823.1|71864.6|71807.1|1504
1752616800000|2025-07-15 22:00:00|71869.2|71821.4|71841.3|71829.3|71870.9|71835.5|71836.6|71816|2608
1752620400000|2025-07-15 23:00:00|71850.8|71820.6|71832.9|71820.9|71850.8|71830.8|71828.7|71816.7|3071
1752624000000|2025-07-16 00:00:00|71833|71821|71829.5|71817.5|71852.7|71840.7|71826.9|71814.9|2902
1752627600000|2025-07-16 01:00:00|71829.6|71817.6|71813.3|71807.3|71834.4|71825.3|71802.4|71794.5|3054
1752631200000|2025-07-16 02:00:00|71813.1|71807.1|71846.6|71840.6|71856.1|71850.1|71813.1|71807.1|2383
1752634800000|2025-07-16 03:00:00|71846.8|71840.8|71846.7|71834.7|71854.3|71845.9|71835.9|71823.9|1963
1752638400000|2025-07-16 04:00:00|71846.6|71834.6|71838.5|71832.5|71850.8|71843.1|71837.5|71830.5|1124
1752642000000|2025-07-16 05:00:00|71838.4|71832.4|71846.7|71840.7|71846.7|71840.7|71829.7|71823.7|2285
1752645600000|2025-07-16 06:00:00|71846.8|71840.8|71794.2|71782.2|71849|71843|71791.1|71779.4|2857
1752649200000|2025-07-16 07:00:00|71794|71782|71816.6|71810.6|71830.1|71824.1|71794|71782|2288
1752652800000|2025-07-16 08:00:00|71816.3|71810.3|71815.6|71803.6|71819.5|71813.5|71807|71801|1699
1752656400000|2025-07-16 09:00:00|71815.7|71803.7|71821.4|71815.4|71832.7|71825.5|71813|71803.7|1602
1752660000000|2025-07-16 10:00:00|71821.2|71815.2|71831.5|71819.5|71838.6|71830.2|71818.4|71812.4|1251
1752663600000|2025-07-16 11:00:00|71831.6|71819.6|71853.3|71841.3|71854.6|71842.6|71826.4|71819.3|1307
1752667200000|2025-07-16 12:00:00|71853.1|71841.1|71836.4|71830.4|71857.3|71848.7|71816|71806.7|3185
1752670800000|2025-07-16 13:00:00|71836.9|71830.9|71884.9|71872.9|71894|71885.1|71835.8|71828|3444
1752674400000|2025-07-16 14:00:00|71885|71873|71890.7|71878.7|71915.9|71906.7|71869.5|71863.5|3517
1752678000000|2025-07-16 15:00:00|71889.6|71877.6|71813.4|71801.4|71890.2|71882.1|71692.5|71680.8|10028
1752681600000|2025-07-16 16:00:00|71814.2|71802.2|71812.9|71806.9|71851.9|71839.9|71786.9|71774.9|6073
1752685200000|2025-07-16 17:00:00|71812.8|71806.8|71794.4|71788.4|71814.7|71806.8|71774.1|71768.1|3449
1752688800000|2025-07-16 18:00:00|71794.3|71788.3|71811.6|71805.6|71813.2|71807.2|71788.5|71781.5|2976
1752692400000|2025-07-16 19:00:00|71811.8|71805.8|71807.1|71795.1|71830.2|71821.6|71805|71793|3013
1752696000000|2025-07-16 20:00:00|71807|71795|71849.3|71753.3|71849.8|71805.6|71800.1|71753.3|1633
1752699600000|2025-07-16 21:00:00|71851.6|71753.5|71829.8|71757.7|71868|71765.8|71825|71737.8|3272
1752703200000|2025-07-16 22:00:00|71830.1|71757.6|71817.5|71781.4|71836.7|71784.6|71811.4|71754|2510
1752706800000|2025-07-16 23:00:00|71817.4|71783.1|71814.7|71802.7|71826.1|71808.1|71795.6|71775.1|3296
1752710400000|2025-07-17 00:00:00|71814.8|71802.8|71840.7|71828.7|71851.2|71839.6|71807.2|71795.2|2640
1752714000000|2025-07-17 01:00:00|71840.9|71828.9|71787|71781|71849.2|71840.8|71783.5|71774.6|3509
1752717600000|2025-07-17 02:00:00|71787.1|71781.1|71802.9|71796.9|71810|71802.9|71786.1|71777.9|2863
1752721200000|2025-07-17 03:00:00|71802.5|71796.5|71812.8|71806.8|71824.8|71818.8|71802.5|71796.5|2362
1752724800000|2025-07-17 04:00:00|71813.1|71807.1|71812.9|71806.9|71825.2|71819.2|71810.1|71804.1|1481
1752728400000|2025-07-17 05:00:00|71813|71807|71819.3|71813.3|71825.9|71819.2|71800.5|71791.4|2131
1752732000000|2025-07-17 06:00:00|71819.2|71813.2|71858.4|71852.4|71869.8|71863.5|71812.9|71803.8|4007
1752735600000|2025-07-17 07:00:00|71858.5|71852.5|71851.7|71845.7|71869.9|71863.9|71840.1|71833|3065
1752739200000|2025-07-17 08:00:00|71851.8|71845.8|71833|71821|71857.7|71851.7|71829.3|71820.5|2104
1752742800000|2025-07-17 09:00:00|71832.6|71820.6|71837.4|71831.4|71842.9|71836.9|71823.1|71815.5|1781
1752746400000|2025-07-17 10:00:00|71837.1|71831.1|71854.5|71848.5|71858.5|71849.7|71833.1|71825.3|2060
1752750000000|2025-07-17 11:00:00|71854.3|71848.3|71871.1|71865.1|71874.4|71868.4|71847.4|71841.4|1711
1752753600000|2025-07-17 12:00:00|71870.9|71864.9|71879.4|71873.4|71897.4|71885.6|71867.7|71858.4|3160
1752757200000|2025-07-17 13:00:00|71879.5|71873.5|71896.8|71890.8|71897.9|71891.9|71876.2|71868.4|3939
1752760800000|2025-07-17 14:00:00|71900.2|71888.2|71876.9|71870.9|71902.7|71894|71873.5|71867.5|3084
1752764400000|2025-07-17 15:00:00|71876.8|71870.8|71869.2|71863.2|71877.5|71871.5|71857|71851|2121
1752768000000|2025-07-17 16:00:00|71868.9|71862.9|71867.4|71861.4|71880.9|71870.4|71856|71846.6|2128
1752771600000|2025-07-17 17:00:00|71867.3|71861.3|71868.1|71862.1|71873.8|71865.6|71860.1|71852.2|1918
1752775200000|2025-07-17 18:00:00|71868.2|71862.2|71866.9|71860.9|71872.2|71865.4|71857.6|71850.2|1970
1752778800000|2025-07-17 19:00:00|71866.7|71860.7|71852|71846|71871.8|71862.8|71850.1|71841.9|2226
1752782400000|2025-07-17 20:00:00|71852.1|71846.1|71849.4|71837.4|71858.8|71848.3|71849.4|71837.4|1008
1752786000000|2025-07-17 21:00:00|71850.5|71838.5|71846.8|71834.8|71863.1|71838.5|71846.8|71817.3|622
1752789600000|2025-07-17 22:00:00|71846.9|71834.9|71853.8|71841.8|71863.3|71843.9|71846.9|71822.8|1604
1752793200000|2025-07-17 23:00:00|71853.9|71841.9|71845.2|71833.2|71878.7|71850.3|71838.3|71825|2918
1752796800000|2025-07-18 00:00:00|71845.5|71833.5|71816.6|71810.6|71848.5|71836.5|71810.2|71801.2|2645
1752800400000|2025-07-18 01:00:00|71816.2|71810.2|71836.1|71830.1|71837.4|71830.4|71808.4|71798.3|3523
1752804000000|2025-07-18 02:00:00|71836.2|71830.2|71848.5|71842.5|71854.6|71845.5|71827.5|71821.5|2916
1752807600000|2025-07-18 03:00:00|71848.4|71842.4|71849.9|71843.9|71856.6|71847.4|71836.5|71830.5|1752
1752811200000|2025-07-18 04:00:00|71850|71844|71855.7|71849.7|71855.8|71849.8|71848.9|71842.9|1430
1752814800000|2025-07-18 05:00:00|71856.1|71850.1|71855.7|71849.7|71865.9|71859.9|71848.5|71842.5|2158
1752818400000|2025-07-18 06:00:00|71855.6|71849.6|71816.5|71810.5|71859.1|71853.1|71811.9|71805.9|2792
1752822000000|2025-07-18 07:00:00|71816|71810|71825.8|71819.8|71840.6|71834.6|71813.3|71807.3|2524
1752825600000|2025-07-18 08:00:00|71825.7|71819.7|71808.3|71802.3|71826.7|71820.7|71802.2|71793.8|2437
1752829200000|2025-07-18 09:00:00|71808.2|71802.2|71816.7|71810.7|71823|71817|71804.2|71798.2|1663
1752832800000|2025-07-18 10:00:00|71817|71811|71806.3|71800.3|71817|71811|71801.4|71795.4|1331
1752836400000|2025-07-18 11:00:00|71806.2|71800.2|71808.3|71802.3|71810.7|71804.7|71800.6|71794.6|1299
1752840000000|2025-07-18 12:00:00|71808.4|71802.4|71777.3|71765.3|71808.8|71802.8|71773.6|71764.6|2682
1752843600000|2025-07-18 13:00:00|71776.8|71764.8|71773.1|71761.1|71788.8|71782.2|71766.1|71757|3568
1752847200000|2025-07-18 14:00:00|71771.2|71759.2|71777.4|71771.4|71788.9|71782.9|71755|71749|3692
1752850800000|2025-07-18 15:00:00|71777.6|71771.6|71779|71773|71782|71775.9|71766.3|71759.2|2421
1752854400000|2025-07-18 16:00:00|71778.9|71772.9|71787.5|71781.5|71796.5|71788|71774|71768|2396
1752858000000|2025-07-18 17:00:00|71787.3|71781.3|71809.7|71797.7|71810.5|71801|71786.2|71780.2|2138
1752861600000|2025-07-18 18:00:00|71809.6|71797.6|71803|71797|71809.6|71801.1|71798.3|71792.3|1747
1752865200000|2025-07-18 19:00:00|71802.6|71796.6|71808|71802|71816|71806.2|71801.2|71792.4|1978
1752868800000|2025-07-18 20:00:00|71807.8|71801.8|71816.6|71804.6|71818.7|71806.7|71806.8|71794.8|2045
1753041600000|2025-07-20 20:00:00|71859.6|71733.6|71846.5|71751.7|71862.7|71792|71793.5|71733.6|39
1753045200000|2025-07-20 21:00:00|71862.2|71736.2|71857.6|71746.9|71862.8|71762.2|71844.6|71736.2|143
1753048800000|2025-07-20 22:00:00|71857.9|71746.7|71812.1|71778.6|71862.6|71801.9|71800.7|71743.5|2714
1753052400000|2025-07-20 23:00:00|71812|71778.9|71803.1|71791.1|71813|71792.7|71783.5|71761.6|2723
1753056000000|2025-07-21 00:00:00|71802.7|71790.7|71800|71788|71813.9|71801.9|71790.7|71778.7|2811
1753059600000|2025-07-21 01:00:00|71799.7|71787.7|71791.2|71785.2|71812.2|71805.5|71777.2|71771.2|3582
1753063200000|2025-07-21 02:00:00|71791.6|71785.6|71809.8|71803.8|71820.4|71812.6|71790|71784|2628
1753066800000|2025-07-21 03:00:00|71809.7|71803.7|71822|71816|71839.4|71833.4|71808.8|71802.1|2396
1753070400000|2025-07-21 04:00:00|71822.1|71816.1|71823.7|71817.7|71828.6|71820.1|71817.7|71811.7|1333
1753074000000|2025-07-21 05:00:00|71823.8|71817.8|71810.4|71798.4|71825.1|71819.1|71799.8|71793.8|2163
1753077600000|2025-07-21 06:00:00|71810.5|71798.5|71788.6|71782.6|71815|71806|71783|71775.3|2952
1753081200000|2025-07-21 07:00:00|71788.5|71782.5|71774.2|71768.2|71796.9|71787.3|71769.6|71762.6|2757
1753084800000|2025-07-21 08:00:00|71774.3|71768.3|71778.4|71772.4|71791.8|71785.8|71767.2|71760.3|2535
1753088400000|2025-07-21 09:00:00|71778.5|71772.5|71796.4|71790.4|71803.8|71794.2|71767.3|71761.3|1898
1753092000000|2025-07-21 10:00:00|71796.3|71790.3|71779.7|71773.7|71801.9|71793|71777.3|71767|1627
1753095600000|2025-07-21 11:00:00|71780|71774|71731|71725|71780|71774|71728.6|71722.6|2193
1753099200000|2025-07-21 12:00:00|71731.3|71725.3|71737.3|71731.3|71742.9|71733.7|71719.3|71713.3|2160
1753102800000|2025-07-21 13:00:00|71737.8|71731.8|71750.4|71738.4|71757.9|71750.1|71735.3|71729.3|2540
1753106400000|2025-07-21 14:00:00|71750.1|71738.1|71724.6|71718.6|71750.4|71741.3|71723.2|71715.1|3081
1753110000000|2025-07-21 15:00:00|71725.7|71719.7|71714.4|71708.4|71727.9|71721.9|71697.1|71689.9|3023
1753113600000|2025-07-21 16:00:00|71714.3|71708.3|71712.5|71706.5|71721.4|71715.4|71707.7|71697.9|2018
1753117200000|2025-07-21 17:00:00|71712.2|71706.2|71718.4|71712.4|71724.4|71716.3|71707.8|71699.8|1544
1753120800000|2025-07-21 18:00:00|71718.5|71712.5|71715.6|71709.6|71729.6|71721.5|71715.5|71709.5|1904
1753124400000|2025-07-21 19:00:00|71715.5|71709.5|71722.5|71710.5|71722.5|71714.1|71712.7|71703.5|1883
1753128000000|2025-07-21 20:00:00|71721.5|71709.5|71728.4|71688.1|71728.9|71716.1|71714.5|71687.6|866
1753131600000|2025-07-21 21:00:00|71731.6|71686.3|71734|71687.4|71757.2|71693.5|71731.1|71677|1344
1753135200000|2025-07-21 22:00:00|71733.6|71687.1|71714.7|71702.7|71737.1|71706.9|71713.6|71685.4|1198
1753138800000|2025-07-21 23:00:00|71714.8|71702.8|71716.4|71704.4|71717.4|71705.4|71711.9|71699.9|1046
1753142400000|2025-07-22 00:00:00|71716.3|71704.3|71729.3|71717.3|71734.1|71722.1|71715.7|71703.7|2454
1753146000000|2025-07-22 01:00:00|71729.4|71717.4|71732.6|71726.6|71751.4|71745.4|71705.8|71693.8|3538
1753149600000|2025-07-22 02:00:00|71732.5|71726.5|71718.3|71712.3|71741.1|71735.1|71713.6|71707.6|3394
1753153200000|2025-07-22 03:00:00|71718.2|71712.2|71725.3|71719.3|71734.5|71728.5|71716|71708.6|2124
1753156800000|2025-07-22 04:00:00|71725.4|71719.4|71741|71735|71741.3|71735.3|71724.9|71718.9|1136
1753160400000|2025-07-22 05:00:00|71740.6|71734.6|71736.4|71730.4|71743.5|71737.5|71727.6|71721.6|2397
1753164000000|2025-07-22 06:00:00|71736.3|71730.3|71765.9|71753.9|71772.6|71765.8|71729.5|71723.5|2819
1753167600000|2025-07-22 07:00:00|71765.5|71753.5|71799.7|71793.7|71800.8|71794.8|71756.3|71747.4|3114
1753171200000|2025-07-22 08:00:00|71800.3|71794.3|71775.4|71769.4|71800.3|71794.3|71767.3|71760.8|2521
1753174800000|2025-07-22 09:00:00|71774.4|71768.4|71780.9|71774.9|71781.3|71775.3|71764.6|71757.6|1707
1753178400000|2025-07-22 10:00:00|71781|71775|71768.8|71762.8|71783.1|71777.1|71764.7|71758|1249
1753182000000|2025-07-22 11:00:00|71768.7|71762.7|71750.5|71744.5|71772.3|71765.2|71750.4|71744.4|1600
1753185600000|2025-07-22 12:00:00|71749.9|71743.9|71765.7|71759.7|71772.2|71766.2|71745.5|71739.5|2208
1753189200000|2025-07-22 13:00:00|71765.6|71759.6|71733.8|71727.8|71765.6|71759.6|71732.1|71721.3|3341
1753192800000|2025-07-22 14:00:00|71733.7|71727.7|71722.7|71716.7|71752.9|71746.9|71719.3|71712.3|3485
1753196400000|2025-07-22 15:00:00|71722.5|71716.5|71699.5|71687.5|71725.4|71719.4|71696.2|71686.5|2771
1753200000000|2025-07-22 16:00:00|71699.7|71687.7|71693.9|71687.9|71700.6|71692.5|71687.7|71678.8|2396
1753203600000|2025-07-22 17:00:00|71693.8|71687.8|71702.2|71696.2|71704.2|71696.4|71692.3|71683.5|1707
1753207200000|2025-07-22 18:00:00|71702.3|71696.3|71700.2|71688.2|71705.9|71697.4|71696.3|71687.6|1856
1753210800000|2025-07-22 19:00:00|71700.1|71688.1|71700.6|71694.6|71709.2|71700.3|71698.2|71688|1626
1753214400000|2025-07-22 20:00:00|71700.7|71694.7|71756.9|71677|71756.9|71702.4|71698.9|71673.4|1006
1753218000000|2025-07-22 21:00:00|71756.8|71677.7|71753.8|71685.2|71771|71688.9|71746.7|71671.4|2313
1753221600000|2025-07-22 22:00:00|71756.5|71688.5|71730.1|71696.2|71760.8|71712.7|71713.5|71683.3|1873
1753225200000|2025-07-22 23:00:00|71729.7|71696.4|71723.3|71711.3|71739.2|71720.1|71701.6|71681.3|2104
1753228800000|2025-07-23 00:00:00|71724.3|71712.3|71700.9|71694.9|71732.2|71720.2|71695.4|71685.9|3803
1753232400000|2025-07-23 01:00:00|71700.8|71694.8|71701.2|71695.2|71721.2|71713|71687.6|71679|3911
1753236000000|2025-07-23 02:00:00|71701.1|71695.1|71710.2|71704.2|71728.1|71717.3|71685.8|71679.8|4025
1753239600000|2025-07-23 03:00:00|71710.1|71704.1|71627.1|71621.1|71711|71704.2|71595.7|71586.6|4315
1753243200000|2025-07-23 04:00:00|71627.2|71621.2|71580|71574|71636.6|71630.6|71578.6|71572.6|2463
1753246800000|2025-07-23 05:00:00|71579.9|71573.9|71629.2|71623.2|71639.1|71631.5|71574.7|71568.7|3520
1753250400000|2025-07-23 06:00:00|71629.4|71623.4|71643.1|71637.1|71657.2|71651.2|71622.2|71616.2|3958
1753254000000|2025-07-23 07:00:00|71642.9|71636.9|71623.1|71617.1|71647.7|71641.7|71612.5|71606.5|3080
1753257600000|2025-07-23 08:00:00|71622.9|71616.9|71625.2|71619.2|71634.9|71628.9|71594.4|71588.4|3010
1753261200000|2025-07-23 09:00:00|71624.1|71618.1|71598.6|71592.6|71625.3|71619.3|71595.3|71589.3|2384
1753264800000|2025-07-23 10:00:00|71598.5|71592.5|71600.2|71594.2|71606.5|71600.5|71586.4|71580|1884
1753268400000|2025-07-23 11:00:00|71600.3|71594.3|71598.9|71592.9|71615.2|71609.2|71581.3|71575.3|2275
1753272000000|2025-07-23 12:00:00|71598.8|71592.8|71597.4|71591.4|71602.1|71596.1|71586.7|71580.7|2556
1753275600000|2025-07-23 13:00:00|71597.5|71591.5|71603.1|71591.1|71618.1|71610.5|71591.4|71584.9|3857
1753279200000|2025-07-23 14:00:00|71603.2|71591.2|71565.4|71559.4|71603.4|71594.2|71556.4|71550.4|3041
1753282800000|2025-07-23 15:00:00|71565.2|71559.2|71524.2|71518.2|71569.1|71563.1|71514.3|71505.3|3509
1753286400000|2025-07-23 16:00:00|71523.9|71517.9|71540.3|71534.3|71544.6|71536.3|71522.7|71514|3970
1753290000000|2025-07-23 17:00:00|71539.9|71533.9|71537.4|71531.4|71553.6|71547.6|71529.2|71523.2|3203
1753293600000|2025-07-23 18:00:00|71537.3|71531.3|71528|71516|71540.7|71531.7|71522.2|71510.2|2303
1753297200000|2025-07-23 19:00:00|71527.9|71515.9|71523.2|71517.2|71528.3|71522.3|71514.7|71505.7|1788
1753300800000|2025-07-23 20:00:00|71523.1|71517.1|71543.9|71496.5|71543.9|71518.1|71519.3|71495.4|970
1753304400000|2025-07-23 21:00:00|71544.3|71496.1|71536.5|71502.3|71546|71509.1|71518.6|71486|519
1753308000000|2025-07-23 22:00:00|71536.4|71502.2|71527.8|71515.8|71540|71515.9|71522.1|71499.6|1114
1753311600000|2025-07-23 23:00:00|71527.3|71515.3|71514.1|71502.1|71531.4|71519.4|71509|71497|1384
1753315200000|2025-07-24 00:00:00|71514.4|71502.4|71487.2|71481.2|71528.3|71516.8|71477.5|71469.7|3140
1753318800000|2025-07-24 01:00:00|71486.4|71480.4|71501.2|71495.2|71504.3|71498.3|71446.5|71434.5|4965
1753322400000|2025-07-24 02:00:00|71501.4|71495.4|71477.6|71471.6|71513.1|71507.1|71475|71468.3|3454
1753326000000|2025-07-24 03:00:00|71477.2|71471.2|71491.7|71485.7|71497|71488.3|71468.2|71460.7|2755
1753329600000|2025-07-24 04:00:00|71492.1|71486.1|71482|71476|71496.4|71490.4|71473.2|71464.2|1962
1753333200000|2025-07-24 05:00:00|71481.9|71475.9|71491.5|71485.5|71496|71490|71472.8|71463|2730
1753336800000|2025-07-24 06:00:00|71491.6|71485.6|71483.7|71477.7|71510|71504|71481.6|71475.6|3785
1753340400000|2025-07-24 07:00:00|71484.1|71478.1|71505.5|71499.5|71518.7|71512.7|71476.2|71468.4|3813
1753344000000|2025-07-24 08:00:00|71505.2|71499.2|71534.3|71528.3|71541.7|71530.2|71495.5|71489.5|2882
1753347600000|2025-07-24 09:00:00|71534.4|71528.4|71550.4|71544.4|71557.3|71551.3|71534.4|71526.6|2354
1753351200000|2025-07-24 10:00:00|71550.3|71544.3|71538.9|71532.9|71572.8|71562.3|71535.3|71529.3|2021
1753354800000|2025-07-24 11:00:00|71538.3|71532.3|71530|71518|71541.3|71534.1|71525.9|71517.1|1876
1753358400000|2025-07-24 12:00:00|71526.9|71520.9|71551.6|71545.6|71562.4|71553.5|71521.8|71513|3413
1753362000000|2025-07-24 13:00:00|71551.5|71545.5|71528.2|71516.2|71559.9|71553.9|71520.5|71514.5|5183
1753365600000|2025-07-24 14:00:00|71528.3|71516.3|71517.6|71511.6|71528.7|71521.2|71506.4|71500.4|3903
1753369200000|2025-07-24 15:00:00|71517.5|71511.5|71528.8|71522.8|71542.2|71536.2|71513.8|71506.2|3468
1753372800000|2025-07-24 16:00:00|71528.9|71522.9|71538.5|71532.5|71544.2|71534.8|71523.3|71517.3|2762
1753376400000|2025-07-24 17:00:00|71538|71532|71532.4|71526.4|71540.9|71534.9|71521.6|71515.6|2746
1753380000000|2025-07-24 18:00:00|71532.3|71526.3|71533.5|71527.5|71537.8|71531.8|71531.1|71525.1|2313
1753383600000|2025-07-24 19:00:00|71533.6|71527.6|71543|71537|71547.3|71538.4|71530.6|71520.3|2708
1753387200000|2025-07-24 20:00:00|71542.4|71530.4|71562.3|71501|71569|71541.3|71541.2|71498.2|2306
1753390800000|2025-07-24 21:00:00|71564.3|71495|71572.9|71502.6|71593|71508.5|71564.2|71469.5|1917
1753394400000|2025-07-24 22:00:00|71574.2|71502.2|71558.3|71523.5|71576.4|71539.8|71543.1|71498|4841
1753398000000|2025-07-24 23:00:00|71558.4|71523.4|71526|71514|71567.3|71537.5|71520.1|71508.1|1675
1753401600000|2025-07-25 00:00:00|71526.1|71514.1|71527.9|71515.9|71541.7|71529.7|71516.4|71504.4|2839
1753405200000|2025-07-25 01:00:00|71528|71516|71580.3|71574.3|71607.9|71598|71520.9|71512.8|4020
1753408800000|2025-07-25 02:00:00|71580.7|71574.7|71634.5|71628.5|71638.8|71632.8|71578|71572|3229
1753412400000|2025-07-25 03:00:00|71634.6|71628.6|71642.5|71636.5|71644.3|71638.3|71622.7|71616.2|2394
1753416000000|2025-07-25 04:00:00|71642.4|71636.4|71650.5|71644.5|71658|71652|71634.1|71628.1|2089
1753419600000|2025-07-25 05:00:00|71650.4|71644.4|71621.5|71615.5|71653.9|71647.9|71615.5|71609.5|2293
1753423200000|2025-07-25 06:00:00|71621.4|71615.4|71643.4|71637.4|71653.8|71647.8|71610.3|71603.3|3856
1753426800000|2025-07-25 07:00:00|71646.3|71634.3|71674.4|71668.4|71691.4|71681.4|71641.7|71633.2|3774
1753430400000|2025-07-25 08:00:00|71674.8|71668.8|71685.8|71679.8|71705.4|71699.4|71671.8|71664.3|3499
1753434000000|2025-07-25 09:00:00|71685.9|71679.9|71678.8|71672.8|71711.8|71703.4|71676.3|71670.3|2437
1753437600000|2025-07-25 10:00:00|71678.9|71672.9|71676.1|71670.1|71688.9|71682.9|71672.1|71665|1949
1753441200000|2025-07-25 11:00:00|71676.7|71670.7|71685.3|71679.3|71697.5|71688|71672.6|71666.6|2430
1753444800000|2025-07-25 12:00:00|71685.4|71679.4|71686.2|71680.2|71700.4|71694.4|71677.3|71668.2|2421
1753448400000|2025-07-25 13:00:00|71686.1|71680.1|71686.8|71680.8|71712|71703.3|71666.5|71657.3|5635
1753452000000|2025-07-25 14:00:00|71686.7|71680.7|71663.1|71657.1|71686.8|71680.8|71658.3|71652.3|3914
1753455600000|2025-07-25 15:00:00|71663|71657|71687.8|71681.8|71695.2|71686.3|71662.4|71656.4|3148
1753459200000|2025-07-25 16:00:00|71687.6|71681.6|71698.9|71692.9|71703.8|71693.4|71685.9|71678.8|2465
1753462800000|2025-07-25 17:00:00|71699|71693|71676.7|71670.7|71700.7|71693.7|71674.2|71666.4|1947
1753466400000|2025-07-25 18:00:00|71676.8|71670.8|71668.5|71662.5|71681.5|71673.2|71667.3|71658.5|1940
1753470000000|2025-07-25 19:00:00|71668.3|71662.3|71658|71652|71671.9|71662.6|71656.9|71648.9|1663
1753473600000|2025-07-25 20:00:00|71658.2|71652.2|71682.5|71670.5|71689.8|71677.8|71656.9|71647.7|2125
1753646400000|2025-07-27 20:00:00|71639.6|71625.6|71679.6|71588|71680.3|71626.2|71639.5|71585.3|30
1753650000000|2025-07-27 21:00:00|71639.6|71625.6|71643.9|71631.9|71681.2|71632.1|71638.5|71585.7|221
1753653600000|2025-07-27 22:00:00|71644.1|71632.1|71647.6|71635.6|71663.4|71636.8|71643.8|71613.1|1503
1753657200000|2025-07-27 23:00:00|71647.1|71635.1|71663.5|71651.5|71684.7|71662.5|71645.8|71624.4|1979
1753660800000|2025-07-28 00:00:00|71663.1|71651.1|71664.4|71658.4|71684.1|71672.9|71647.2|71637.5|4196
1753664400000|2025-07-28 01:00:00|71664.9|71658.9|71683|71671|71725.2|71719.2|71645.6|71639.6|4711
1753668000000|2025-07-28 02:00:00|71683.1|71671.1|71692.6|71686.6|71706.3|71697.8|71665.5|71659.5|3448
1753671600000|2025-07-28 03:00:00|71692.5|71686.5|71691.2|71685.2|71719.8|71713.8|71681.1|71675.1|3101
1753675200000|2025-07-28 04:00:00|71691.1|71685.1|71694.7|71688.7|71700.9|71694.9|71684.5|71678.5|2143
1753678800000|2025-07-28 05:00:00|71694.8|71688.8|71696.8|71690.8|71704.7|71698.7|71688.3|71682.3|2749
1753682400000|2025-07-28 06:00:00|71696.9|71690.9|71704.9|71698.9|71719.5|71713.5|71690.3|71684.3|3870
1753686000000|2025-07-28 07:00:00|71704.6|71698.6|71761.2|71755.2|71769|71763|71690.7|71683.8|4204
1753689600000|2025-07-28 08:00:00|71761.3|71755.3|71740.8|71734.8|71771.7|71765.7|71731.8|71724.4|3945
1753693200000|2025-07-28 09:00:00|71740.7|71734.7|71756.2|71750.2|71759.2|71751.2|71728.9|71722.9|2929
1753696800000|2025-07-28 10:00:00|71756.1|71750.1|71773.6|71767.6|71774.8|71768.8|71750.1|71744.1|2745
1753700400000|2025-07-28 11:00:00|71773.5|71767.5|71766.6|71760.6|71785.6|71777.7|71763.9|71757.9|3034
1753704000000|2025-07-28 12:00:00|71766.5|71760.5|71759.9|71753.9|71775|71767.3|71758.9|71751.7|3146
1753707600000|2025-07-28 13:00:00|71760.2|71754.2|71790.5|71784.5|71801.2|71792.9|71758.1|71752.1|3929
1753711200000|2025-07-28 14:00:00|71790.6|71784.6|71795.1|71789.1|71801.8|71795.8|71780.5|71774.5|4239
1753714800000|2025-07-28 15:00:00|71795.3|71789.3|71818.5|71812.5|71824.5|71818.5|71792.2|71786.2|3323
1753718400000|2025-07-28 16:00:00|71818.4|71812.4|71828.3|71822.3|71833.8|71825.2|71818.4|71812.4|2940
1753722000000|2025-07-28 17:00:00|71828.4|71822.4|71826|71820|71834|71825.9|71821.3|71812|3047
1753725600000|2025-07-28 18:00:00|71826.2|71820.2|71822.7|71816.7|71832.2|71825.5|71820.8|71814.8|3353
1753729200000|2025-07-28 19:00:00|71822.6|71816.6|71826.3|71820.3|71830.1|71824.1|71819.5|71813.5|2828
1753732800000|2025-07-28 20:00:00|71826|71820|71836.8|71801.5|71837|71820.5|71821.7|71801.5|907
1753736400000|2025-07-28 21:00:00|71836.9|71801.4|71823.7|71811.7|71844.8|71811.7|71823.7|71780.7|1220
1753740000000|2025-07-28 22:00:00|71823.6|71811.6|71818.3|71806.3|71836|71814.2|71814.5|71798.5|1178
1753743600000|2025-07-28 23:00:00|71818.4|71806.4|71825.4|71813.4|71828.7|71816.7|71816|71804|1080
1753747200000|2025-07-29 00:00:00|71824.3|71812.3|71831.3|71819.3|71837.5|71828.6|71812.3|71802.5|3343
1753750800000|2025-07-29 01:00:00|71831.4|71819.4|71813.6|71807.6|71845.8|71833.8|71793.7|71783.8|3708
1753754400000|2025-07-29 02:00:00|71813.5|71807.5|71783.1|71777.1|71819.9|71813.9|71777.6|71771.2|3105
1753758000000|2025-07-29 03:00:00|71783.2|71777.2|71795.9|71789.9|71806.2|71800.2|71780.3|71774.3|1874
1753761600000|2025-07-29 04:00:00|71795.8|71789.8|71796.4|71790.4|71813.8|71805.1|71794.3|71788.3|1667
1753765200000|2025-07-29 05:00:00|71796.6|71790.6|71800.3|71794.3|71809.4|71803.4|71795.5|71789.5|2194
1753768800000|2025-07-29 06:00:00|71799.9|71793.9|71814.8|71808.8|71819.7|71813.7|71775.3|71769.3|3820
1753772400000|2025-07-29 07:00:00|71814.7|71808.7|71801.6|71795.6|71822.8|71815|71797.3|71791.3|3967
1753776000000|2025-07-29 08:00:00|71800|71794|71786.1|71780.1|71812.8|71806.8|71786.1|71777.9|3204
1753779600000|2025-07-29 09:00:00|71785.9|71779.9|71798.1|71792.1|71809.7|71803.7|71783.2|71777.2|2570
1753783200000|2025-07-29 10:00:00|71797.9|71791.9|71802.9|71796.9|71807.8|71800.3|71786.8|71780.8|1804
1753786800000|2025-07-29 11:00:00|71802.8|71796.8|71828.2|71822.2|71830.6|71824.6|71802.5|71796.5|2406
1753790400000|2025-07-29 12:00:00|71827.7|71821.7|71834|71822|71836.8|71828.8|71823|71816.6|2636
1753794000000|2025-07-29 13:00:00|71834.4|71822.4|71839.6|71827.6|71852.3|71846.3|71828.4|71820.4|3174
1753797600000|2025-07-29 14:00:00|71841.4|71829.4|71814.5|71808.5|71850|71844|71813.9|71805.5|4173
1753801200000|2025-07-29 15:00:00|71814.6|71808.6|71814.1|71808.1|71821.5|71815|71803.3|71797.3|3247
1753804800000|2025-07-29 16:00:00|71813.9|71807.9|71820.3|71814.3|71824.1|71814.5|71803.3|71797.3|2313
1753808400000|2025-07-29 17:00:00|71820.2|71814.2|71807.2|71801.2|71823.5|71815.9|71800.9|71791.2|2315
1753812000000|2025-07-29 18:00:00|71806.9|71800.9|71810.3|71804.3|71813.8|71807.8|71801.4|71795.4|1972
1753815600000|2025-07-29 19:00:00|71810.1|71804.1|71812.7|71800.7|71819.2|71811.3|71804.8|71795.9|2304
1753819200000|2025-07-29 20:00:00|71812.5|71800.5|71827.3|71784.2|71828.8|71806.9|71809.1|71784.2|1141
1753822800000|2025-07-29 21:00:00|71832|71779.8|71824.3|71783.1|71851.3|71787.1|71824.1|71775.3|901
1753826400000|2025-07-29 22:00:00|71824|71783.8|71814.5|71802.5|71826.8|71805.6|71811.3|71780.8|1721
1753830000000|2025-07-29 23:00:00|71814.6|71802.6|71814.1|71802.1|71821.1|71809.1|71811.4|71799.4|1550
1753833600000|2025-07-30 00:00:00|71814|71802|71786.6|71774.6|71821.5|71811.5|71780.9|71771.4|3409
1753837200000|2025-07-30 01:00:00|71786.8|71774.8|71771.1|71765.1|71793.9|71784.1|71756|71749|4269
1753840800000|2025-07-30 02:00:00|71771.4|71765.4|71790.7|71784.7|71794.8|71788.8|71763.9|71757.9|2446
1753844400000|2025-07-30 03:00:00|71790.6|71784.6|71786.2|71780.2|71793.3|71786.6|71773.2|71767.2|2531
1753848000000|2025-07-30 04:00:00|71786.3|71780.3|71795.3|71783.3|71799|71788.6|71785.9|71778|2325
1753851600000|2025-07-30 05:00:00|71794.7|71782.7|71806.6|71800.6|71810.4|71803|71785.8|71779.8|3273
1753855200000|2025-07-30 06:00:00|71807.2|71801.2|71795.1|71789.1|71825.6|71816.8|71789.3|71783.3|3717
1753858800000|2025-07-30 07:00:00|71795.2|71789.2|71834.6|71828.6|71835.7|71829.7|71789.3|71783.3|3060
1753862400000|2025-07-30 08:00:00|71834.2|71828.2|71854.5|71848.5|71883.6|71877.6|71829.9|71821.8|3297
1753866000000|2025-07-30 09:00:00|71854.3|71848.3|71856.4|71850.4|71870.9|71862.9|71839.9|71832|2586
1753869600000|2025-07-30 10:00:00|71856.5|71850.5|71876.7|71870.7|71882.4|71876.4|71852.8|71846.8|1950
1753873200000|2025-07-30 11:00:00|71876.9|71870.9|71890.5|71884.5|71896.3|71890.3|71873.1|71862|2170
1753876800000|2025-07-30 12:00:00|71890.4|71884.4|71970.1|71964.1|71974.4|71966.8|71887.9|71881.9|4208
1753880400000|2025-07-30 13:00:00|71969.9|71963.9|72005.6|71993.6|72009.9|72002|71958.9|71952.9|4639
1753884000000|2025-07-30 14:00:00|72005.2|71993.2|72037.8|72031.8|72038.2|72032.2|71990.8|71978.8|3985
1753887600000|2025-07-30 15:00:00|72038.4|72032.4|72045.7|72039.7|72061.3|72054.3|72027.4|72018.5|3134
1753891200000|2025-07-30 16:00:00|72044.6|72038.6|72035.9|72029.9|72058.7|72052.7|72033.4|72027|2170
1753894800000|2025-07-30 17:00:00|72035.8|72029.8|72076.7|72017.2|72078.9|72072.9|72034.1|72017.2|2763
1753898400000|2025-07-30 18:00:00|72076|72018.7|72145.1|72133.1|72146.2|72137.5|72030.8|72013.7|7034
1753902000000|2025-07-30 19:00:00|72145.2|72133.2|72110.2|72104.2|72151.9|72142.4|72095.5|72086.3|4854
1753905600000|2025-07-30 20:00:00|72110.4|72104.4|72144.8|72091.8|72144.9|72123|72103.6|72091|1706
1753909200000|2025-07-30 21:00:00|72144.9|72091.7|72134.9|72069.5|72156.5|72091.7|72132.5|72059.2|2148
1753912800000|2025-07-30 22:00:00|72128.9|72069.6|72114.4|72071.4|72142.1|72096.4|72102.3|72061.9|4618
1753916400000|2025-07-30 23:00:00|72114.1|72071.2|72090.3|72078.3|72129|72108.3|72079.2|72067.2|3021
1753920000000|2025-07-31 00:00:00|72090.6|72078.6|72043.9|72031.9|72104.4|72092.4|72032.4|72024.4|3872
1753923600000|2025-07-31 01:00:00|72040.7|72034.7|71963|71957|72056.4|72047.3|71962.8|71955.1|5300
1753927200000|2025-07-31 02:00:00|71962.8|71956.8|71988.8|71982.8|72013.4|72006.8|71962.1|71956.1|4200
1753930800000|2025-07-31 03:00:00|71988.7|71982.7|71992.7|71986.7|72011.7|72005.7|71980.5|71974.5|3500
1753934400000|2025-07-31 04:00:00|71993|71987|71993.7|71987.7|72009.4|72003.4|71990.5|71982.5|2119
1753938000000|2025-07-31 05:00:00|71993.2|71987.2|72009.9|72003.9|72012.5|72006.5|71988.3|71982.3|3172
1753941600000|2025-07-31 06:00:00|72009.8|72003.8|71975.3|71969.3|72011.8|72005.8|71972.6|71966.6|4067
1753945200000|2025-07-31 07:00:00|71975.2|71969.2|71997|71991|72020.5|72014.5|71972.4|71966.2|3884
1753948800000|2025-07-31 08:00:00|71996.9|71990.9|72016.7|72010.7|72030.1|72024.1|71994.7|71988.7|3480
1753952400000|2025-07-31 09:00:00|72016.6|72010.6|72053.1|72047.1|72066.8|72060.8|72016.1|72010.1|2965
1753956000000|2025-07-31 10:00:00|72052.2|72046.2|72077.4|72071.4|72087.7|72078.7|72048.6|72042.6|2281
1753959600000|2025-07-31 11:00:00|72077.5|72071.5|72036.7|72030.7|72081.4|72072.5|72035.8|72027.1|3049
1753963200000|2025-07-31 12:00:00|72036.9|72030.9|72048.5|72042.5|72099.2|72056.9|72029.2|72002.7|4168
1753966800000|2025-07-31 13:00:00|72048.4|72042.4|72103.8|72097.8|72111|72101.9|72046.3|72040.3|4790
1753970400000|2025-07-31 14:00:00|72103.9|72097.9|72107.9|72095.9|72130.3|72124.3|72098.3|72092.3|4043
1753974000000|2025-07-31 15:00:00|72104.6|72098.6|72125.7|72119.7|72130.9|72123.7|72097.5|72091.5|3360
1753977600000|2025-07-31 16:00:00|72126.6|72120.6|72114.1|72108.1|72128.4|72120.9|72105.3|72099.3|2716
1753981200000|2025-07-31 17:00:00|72114.2|72108.2|72116.3|72110.3|72123.1|72117.1|72110.3|72104.3|1948
1753984800000|2025-07-31 18:00:00|72116.2|72110.2|72106|72100|72120.8|72114.8|72101.5|72095.5|2123
1753988400000|2025-07-31 19:00:00|72105.9|72099.9|72110.8|72104.8|72115.9|72107.3|72091.2|72084.4|2138
1753992000000|2025-07-31 20:00:00|72110.9|72104.9|72136.6|72047.4|72136.6|72106|72101.5|72047.4|1573
1753995600000|2025-07-31 21:00:00|72137.2|72047.8|72126|72079|72141.4|72093.9|72116.3|72039.8|2013
1753999200000|2025-07-31 22:00:00|72127.9|72077.5|72064.6|72052.6|72138|72103.8|72063.3|72048.7|3110
1754002800000|2025-07-31 23:00:00|72065.3|72053.3|72108.3|72096.3|72117.7|72098.5|72063.6|72048.9|2812
1754006400000|2025-08-01 00:00:00|72108.7|72096.7|72085.4|72073.4|72118.4|72106.4|72072.7|72063.4|4170
1754010000000|2025-08-01 01:00:00|72086.3|72074.3|72194|72188|72223.5|72211.9|72079.4|72067.4|4964
1754013600000|2025-08-01 02:00:00|72194.2|72188.2|72165.1|72159.1|72194.8|72188.2|72161|72155|4129
1754017200000|2025-08-01 03:00:00|72164.6|72158.6|72162.9|72156.9|72174.7|72166.8|72144.9|72138.9|3299
1754020800000|2025-08-01 04:00:00|72163|72157|72181.9|72175.9|72187.1|72181.1|72159.7|72153.7|2163
1754024400000|2025-08-01 05:00:00|72182.7|72176.7|72181.8|72175.8|72190.4|72184.4|72164.4|72157.8|2956
1754028000000|2025-08-01 06:00:00|72181.6|72175.6|72175.5|72169.5|72181.8|72175.8|72156.8|72150.8|3701
1754031600000|2025-08-01 07:00:00|72175.6|72169.6|72184.9|72178.9|72189.4|72183.4|72167.7|72160.4|3281
1754035200000|2025-08-01 08:00:00|72185.3|72179.3|72212.4|72206.4|72229.9|72223.9|72184.4|72178.4|3608
1754038800000|2025-08-01 09:00:00|72212.3|72206.3|72228.9|72222.9|72244|72238|72197.5|72191.5|2376
1754042400000|2025-08-01 10:00:00|72228.8|72222.8|72214.1|72208.1|72230|72224|72212.2|72205|1966
1754046000000|2025-08-01 11:00:00|72214.5|72208.5|72219.6|72213.6|72223.1|72217.1|72181.6|72175.6|2621
1754049600000|2025-08-01 12:00:00|72219.5|72213.5|71978.4|71966.4|72249.2|72219.7|71967.8|71958|7357
1754053200000|2025-08-01 13:00:00|71978.3|71966.3|71981.9|71938.5|72007|71995|71914.6|71902.6|9786
1754056800000|2025-08-01 14:00:00|72001.7|71931.4|71939.3|71933.3|72001.7|71943.4|71888.5|71876.5|9216
1754060400000|2025-08-01 15:00:00|71939.4|71933.4|71953.2|71947.2|71982.9|71975.6|71937|71930.5|5446
1754064000000|2025-08-01 16:00:00|71953.5|71947.5|71977.3|71971.3|71989.9|71983.9|71946.7|71940.7|4176
1754067600000|2025-08-01 17:00:00|71977.4|71971.4|72009.7|72003.7|72016.3|72008.1|71975|71969|3623
1754071200000|2025-08-01 18:00:00|72008.9|72002.9|71998.3|71992.3|72014.2|72007.2|71969.2|71957.2|3244
1754074800000|2025-08-01 19:00:00|71998.2|71992.2|71960.9|71948.9|72007.5|71999|71945.6|71937.8|3948
1754078400000|2025-08-01 20:00:00|71960.8|71948.8|71929.9|71917.9|71968.4|71948.8|71911.3|71891.4|2281
1754251200000|2025-08-03 20:00:00|72013.5|71887.5|71995.6|71869.6|72013.6|71925.5|71939.5|71869.5|26
1754254800000|2025-08-03 21:00:00|71994.7|71870.3|72010|71891|72017.3|71898.3|71988.6|71869.2|636
1754258400000|2025-08-03 22:00:00|72012.1|71893.1|71900.5|71888.5|72017.4|71925.5|71899.2|71881.8|2909
1754262000000|2025-08-03 23:00:00|71900.4|71888.4|71884.7|71872.7|71919.4|71907.4|71880.2|71868.2|2887
1754265600000|2025-08-04 00:00:00|71884.4|71872.4|71925.2|71913.2|71946.7|71934.7|71864.7|71852.7|5246
1754269200000|2025-08-04 01:00:00|71925.9|71913.9|71894.6|71888.6|71945.9|71939.9|71877.6|71868.2|5736
1754272800000|2025-08-04 02:00:00|71894.5|71888.5|71859|71853|71901.8|71895.8|71854.7|71848.7|3693
1754276400000|2025-08-04 03:00:00|71859.1|71853.1|71825.8|71819.8|71859.1|71853.1|71804.5|71795.9|3506
1754280000000|2025-08-04 04:00:00|71825.9|71819.9|71818.9|71812.9|71830|71824|71805.3|71799.3|1962
1754283600000|2025-08-04 05:00:00|71819|71813|71802.9|71796.9|71833.2|71827.2|71798.3|71792.3|2955
1754287200000|2025-08-04 06:00:00|71803|71797|71798|71786|71828.9|71822.9|71785.3|71774.5|4822
1754290800000|2025-08-04 07:00:00|71797.8|71785.8|71796.8|71790.8|71805.9|71799.9|71778.1|71771.3|4121
1754294400000|2025-08-04 08:00:00|71796.9|71790.9|71800.5|71794.5|71811.6|71805.6|71767.3|71761.3|3663
1754298000000|2025-08-04 09:00:00|71800.7|71794.7|71797.4|71791.4|71818|71812|71781.5|71772.8|2613
1754301600000|2025-08-04 10:00:00|71797.5|71791.5|71807|71801|71824.9|71818.9|71796.2|71790.2|2161
1754305200000|2025-08-04 11:00:00|71807.1|71801.1|71817.4|71811.4|71817.5|71811.5|71788|71780.9|2940
1754308800000|2025-08-04 12:00:00|71817.5|71811.5|71813.2|71807.2|71820.8|71814.8|71800|71791.4|3083
1754312400000|2025-08-04 13:00:00|71812.6|71806.6|71794.4|71782.4|71817.6|71809.4|71775.2|71766|4238
1754316000000|2025-08-04 14:00:00|71794.1|71782.1|71834.5|71828.5|71840.5|71831.4|71788.2|71780.8|4264
1754319600000|2025-08-04 15:00:00|71834.4|71828.4|71847.6|71841.6|71848.8|71841.8|71824.4|71817.2|3567
1754323200000|2025-08-04 16:00:00|71847.7|71841.7|71849.9|71843.9|71853.6|71845.7|71844.3|71836|2107
1754326800000|2025-08-04 17:00:00|71850|71844|71843.7|71837.7|71855.5|71849.5|71840.6|71834.2|1853
1754330400000|2025-08-04 18:00:00|71843.2|71837.2|71839.7|71833.7|71848.3|71840|71833.9|71827.9|2153
1754334000000|2025-08-04 19:00:00|71839.4|71833.4|71845.8|71833.8|71846.9|71840.9|71834.7|71828.7|2250
1754337600000|2025-08-04 20:00:00|71846|71834|71859|71815.9|71859|71836.9|71834.7|71815.8|2087
1754341200000|2025-08-04 21:00:00|71858.8|71815.1|71859.8|71796.8|71881.5|71815.1|71855|71786.5|2686
1754344800000|2025-08-04 22:00:00|71860.2|71800|71849|71811.9|71864.2|71825.2|71834|71795|2863
1754348400000|2025-08-04 23:00:00|71846.5|71811.6|71811.8|71799.8|71846.5|71813.2|71782.7|71770.7|4597
1754352000000|2025-08-05 00:00:00|71811.9|71799.9|71800.8|71788.8|71811.9|71799.9|71792.9|71780.9|2791
1754355600000|2025-08-05 01:00:00|71800.9|71788.9|71794.6|71782.6|71827.2|71818.6|71777|71770.2|3838
1754359200000|2025-08-05 02:00:00|71794.3|71782.3|71838.4|71832.4|71841.2|71835.2|71792.5|71782.2|2827
1754362800000|2025-08-05 03:00:00|71838.5|71832.5|71844.4|71838.4|71848.7|71842.7|71831.8|71823.2|1784
1754366400000|2025-08-05 04:00:00|71844.5|71838.5|71844.7|71838.7|71852.6|71846.6|71841.3|71835.3|1391
1754370000000|2025-08-05 05:00:00|71844.6|71838.6|71863.9|71857.9|71866.5|71860.5|71839.3|71833.3|2604
1754373600000|2025-08-05 06:00:00|71863.8|71857.8|71889.2|71883.2|71894.2|71888.2|71845.6|71838|2959
1754377200000|2025-08-05 07:00:00|71889.3|71883.3|71921.4|71915.4|71927.6|71919.5|71869.1|71862.8|3405
1754380800000|2025-08-05 08:00:00|71921.3|71915.3|71933.1|71927.1|71956.9|71950.9|71919.8|71913.6|3590
1754384400000|2025-08-05 09:00:00|71933|71927|71918|71906|71943.2|71937.2|71903|71896.8|2066
1754388000000|2025-08-05 10:00:00|71918.1|71906.1|71906.9|71900.9|71925.2|71916.6|71895.8|71889.8|1684
1754391600000|2025-08-05 11:00:00|71907.2|71901.2|71908.5|71896.5|71920.1|71914.1|71902.7|71896|2033
1754395200000|2025-08-05 12:00:00|71908.6|71896.6|71909|71903|71922|71916|71899.9|71889.5|3272
1754398800000|2025-08-05 13:00:00|71908.5|71902.5|71903.4|71891.4|71915.4|71909.4|71886.1|71876.6|4231
1754402400000|2025-08-05 14:00:00|71911.2|71879.7|71883.2|71877.2|71923.2|71917.2|71873.6|71866.7|6177
1754406000000|2025-08-05 15:00:00|71883.5|71877.5|71871.1|71865.1|71885.2|71879.2|71868.8|71859.2|3252
1754409600000|2025-08-05 16:00:00|71871|71865|71892.5|71886.5|71898.7|71892.7|71870.3|71863.9|2334
1754413200000|2025-08-05 17:00:00|71893.1|71887.1|71890.4|71884.4|71896.8|71890.8|71883.3|71877.3|2056
1754416800000|2025-08-05 18:00:00|71890.3|71884.3|71893.5|71887.5|71899.6|71893.6|71889.2|71880.5|2740
1754420400000|2025-08-05 19:00:00|71893.2|71887.2|71896.6|71890.6|71901.6|71895.6|71893.1|71887|2131
1754424000000|2025-08-05 20:00:00|71896.7|71890.7|71908.3|71871.1|71908.3|71891.5|71893.4|71871|852
1754427600000|2025-08-05 21:00:00|71908.9|71870.5|71906.5|71870.5|71920.8|71872.6|71904.4|71858.8|883
1754431200000|2025-08-05 22:00:00|71906.7|71870.2|71895.8|71883.8|71908.4|71885.8|71892.9|71870.2|1626
1754434800000|2025-08-05 23:00:00|71895.4|71883.4|71902.8|71890.8|71902.9|71890.9|71888.8|71876.8|1130
1754438400000|2025-08-06 00:00:00|71903.1|71891.1|71910|71898|71913|71901|71884.6|71872.6|2308
1754442000000|2025-08-06 01:00:00|71910.1|71898.1|71932.2|71926.2|71960.6|71952.3|71909.8|71897.8|3040
1754445600000|2025-08-06 02:00:00|71932.3|71926.3|71930.1|71924.1|71946.5|71940.5|71923|71917|2069
1754449200000|2025-08-06 03:00:00|71929.7|71923.7|71925.5|71919.5|71934.5|71928.5|71906|71900|1861
1754452800000|2025-08-06 04:00:00|71925.4|71919.4|71926.4|71920.4|71939.6|71933.6|71920.5|71914.5|1775
1754456400000|2025-08-06 05:00:00|71926.5|71920.5|71950.1|71944.1|71953|71947|71925.2|71919.2|1968
1754460000000|2025-08-06 06:00:00|71950.2|71944.2|71937.3|71931.3|71950.2|71944.2|71922.2|71916.2|2199
1754463600000|2025-08-06 07:00:00|71936.4|71930.4|71934|71928|71947.8|71940.2|71931.7|71925.1|1923
1754467200000|2025-08-06 08:00:00|71934.1|71928.1|71948|71942|71956.1|71950.1|71933.6|71927.6|2200
1754470800000|2025-08-06 09:00:00|71948.1|71942.1|71935.1|71929.1|71952.1|71946.1|71929.1|71923.1|1617
1754474400000|2025-08-06 10:00:00|71935.2|71929.2|71904.4|71898.4|71936.2|71930.2|71899.2|71893.2|2151
1754478000000|2025-08-06 11:00:00|71904.3|71898.3|71902.4|71896.4|71910.2|71904.2|71893.2|71884.4|1561
1754481600000|2025-08-06 12:00:00|71902.3|71896.3|71867.5|71861.5|71905.6|71899.6|71864.9|71858.9|2612
1754485200000|2025-08-06 13:00:00|71867.1|71861.1|71842.9|71836.9|71869.3|71861.9|71841.9|71835.6|3236
1754488800000|2025-08-06 14:00:00|71842.7|71836.7|71872.8|71866.8|71874.9|71868.9|71842.2|71836.2|3489
1754492400000|2025-08-06 15:00:00|71872.7|71866.7|71852.9|71840.9|71896.3|71890.3|71845.7|71839.7|4238
1754496000000|2025-08-06 16:00:00|71852.8|71840.8|71873.2|71867.2|71880.6|71874.6|71849.9|71839|2701
1754499600000|2025-08-06 17:00:00|71872.6|71866.6|71857|71845|71874.3|71868.2|71852.3|71841.4|2322
1754503200000|2025-08-06 18:00:00|71856.6|71844.6|71842.7|71830.7|71857|71849.5|71838.2|71830|2364
1754506800000|2025-08-06 19:00:00|71842.6|71830.6|71847.4|71841.4|71852.6|71844.4|71842|71830|1574
1754510400000|2025-08-06 20:00:00|71847.5|71841.5|71884.3|71820.8|71885.8|71851.7|71846.9|71820.8|1201
1754514000000|2025-08-06 21:00:00|71885.9|71819.3|71873.6|71828.2|71902|71852.7|71871.3|71813.5|761
1754517600000|2025-08-06 22:00:00|71872.8|71828.1|71852.2|71840.2|71872.8|71853.7|71850|71828|1331
1754521200000|2025-08-06 23:00:00|71852.9|71840.9|71837.9|71825.9|71853.5|71841.5|71836|71824|1427
1754524800000|2025-08-07 00:00:00|71837.7|71825.7|71861.8|71849.8|71862.5|71850.5|71835.3|71823.3|3063
1754528400000|2025-08-07 01:00:00|71861.7|71849.7|71838.1|71832.1|71866.9|71854.9|71822|71814.2|2928
1754532000000|2025-08-07 02:00:00|71838.2|71832.2|71840.8|71828.8|71848.2|71842.2|71798.7|71792.7|3032
1754535600000|2025-08-07 03:00:00|71840.5|71828.5|71833.4|71827.4|71851.5|71845.5|71833.1|71825.2|1875
1754539200000|2025-08-07 04:00:00|71833.5|71827.5|71825.3|71819.3|71835.3|71829.3|71820.7|71814.7|1333
1754542800000|2025-08-07 05:00:00|71825.5|71819.5|71824|71812|71832.8|71824|71817.8|71811.2|2054
1754546400000|2025-08-07 06:00:00|71823.9|71811.9|71811.2|71805.2|71823.9|71816.8|71794.6|71788.6|3288
1754550000000|2025-08-07 07:00:00|71811.1|71805.1|71794.4|71788.4|71828.1|71819.6|71788|71782|2926
1754553600000|2025-08-07 08:00:00|71794.2|71788.2|71803|71797|71818.5|71812.5|71786.6|71780.6|2986
1754557200000|2025-08-07 09:00:00|71802.2|71796.2|71801.4|71795.4|71811.7|71805.7|71797.7|71791.7|1752
1754560800000|2025-08-07 10:00:00|71801.2|71795.2|71825.8|71819.8|71832.8|71826.8|71799.2|71793.2|2086
1754564400000|2025-08-07 11:00:00|71829.3|71817.3|71830|71824|71854.6|71847.5|71817.1|71811.1|2866
1754568000000|2025-08-07 12:00:00|71829.9|71823.9|71812.6|71806.6|71832|71825.5|71799.3|71790.6|3236
1754571600000|2025-08-07 13:00:00|71812.7|71806.7|71823|71811|71823|71815.2|71797.2|71791.2|4207
1754575200000|2025-08-07 14:00:00|71820.3|71814.3|71860.9|71854.9|71870.6|71860.7|71819.8|71810.4|5148
1754578800000|2025-08-07 15:00:00|71860.7|71854.7|71844.2|71838.2|71872.4|71863.7|71840.5|71834.5|3596
1754582400000|2025-08-07 16:00:00|71843.9|71837.9|71845.6|71839.6|71854.5|71848.5|71838.9|71832.9|1863
1754586000000|2025-08-07 17:00:00|71845.3|71839.3|71843.3|71837.3|71853.6|71847.6|71842.3|71836.3|2189
1754589600000|2025-08-07 18:00:00|71843|71837|71852.8|71846.8|71858.5|71850.8|71841.9|71833.1|2327
1754593200000|2025-08-07 19:00:00|71852.3|71846.3|71827.6|71821.6|71858.6|71852.6|71821.7|71809.7|2562
1754596800000|2025-08-07 20:00:00|71827.8|71821.8|71849.5|71772.3|71849.7|71821.8|71801.1|71772.2|2550
1754600400000|2025-08-07 21:00:00|71849.7|71772.5|71829.1|71787.4|71854.1|71788.5|71828|71765.8|1335
1754604000000|2025-08-07 22:00:00|71828.9|71787.3|71798.9|71786.9|71830.4|71806.4|71796.8|71783.5|1470
1754607600000|2025-08-07 23:00:00|71798.6|71786.6|71795.8|71783.8|71809.8|71797.8|71790.5|71778.5|1429
1754611200000|2025-08-08 00:00:00|71795.6|71783.6|71805.7|71793.7|71818.7|71806.7|71792.6|71780.6|2847
1754614800000|2025-08-08 01:00:00|71805.8|71793.8|71862.4|71856.4|71873.7|71867.7|71799.2|71787.2|3619
1754618400000|2025-08-08 02:00:00|71862.2|71856.2|71842.6|71836.6|71867.8|71861.8|71838.1|71832.1|2433
1754622000000|2025-08-08 03:00:00|71842.7|71836.7|71844.8|71838.8|71855.9|71849.9|71833.7|71827.7|2230
1754625600000|2025-08-08 04:00:00|71844.6|71838.6|71840.7|71834.7|71846.3|71840.3|71836.5|71829.3|1353
1754629200000|2025-08-08 05:00:00|71840.8|71834.8|71863|71857|71864|71858|71838.4|71831.2|2097
1754632800000|2025-08-08 06:00:00|71863.2|71857.2|71859.4|71853.4|71867.5|71861.5|71849.1|71843.1|2654
1754636400000|2025-08-08 07:00:00|71859|71853|71851.1|71845.1|71864.4|71856.2|71837.6|71831.6|2803
1754640000000|2025-08-08 08:00:00|71850.8|71844.8|71877.9|71871.9|71884.8|71875.3|71848.6|71842.6|2495
1754643600000|2025-08-08 09:00:00|71878|71872|71889.4|71883.4|71894.4|71886.1|71875.6|71869.6|2265
1754647200000|2025-08-08 10:00:00|71889.5|71883.5|71891.7|71885.7|71896.1|71890.1|71876.4|71867.9|1746
1754650800000|2025-08-08 11:00:00|71891.6|71885.6|71899.6|71893.6|71900.8|71894.8|71889.5|71883.5|1438
1754654400000|2025-08-08 12:00:00|71899.8|71893.8|71903.2|71897.2|71907|71901|71887.4|71881.4|2546
1754658000000|2025-08-08 13:00:00|71902.6|71896.6|71901.4|71895.4|71905.1|71896.6|71883.9|71877.9|3095
1754661600000|2025-08-08 14:00:00|71901.9|71895.9|71906.1|71900.1|71921.3|71912.1|71898.2|71891.6|3496
1754665200000|2025-08-08 15:00:00|71906|71900|71901.4|71895.4|71911.9|71905.9|71885.4|71879.4|2902
1754668800000|2025-08-08 16:00:00|71901.2|71895.2|71881.9|71875.9|71906.4|71895.8|71881.8|71874.3|2431
1754672400000|2025-08-08 17:00:00|71882|71876|71893.8|71881.8|71893.8|71881.9|71873.7|71864.5|1653
1754676000000|2025-08-08 18:00:00|71894.1|71882.1|71891.1|71879.1|71903.2|71894.3|71881.5|71870.7|3309
1754679600000|2025-08-08 19:00:00|71891|71879|71896.9|71890.9|71907.5|71899.3|71887.7|71878.9|2584
1754683200000|2025-08-08 20:00:00|71896.8|71890.8|71924.8|71852.5|71939.7|71890.9|71890.6|71837.4|2946
1754856000000|2025-08-10 20:00:00|71956.1|71830.1|71956.6|71830.6|71964.8|71838.8|71935|71809|94
1754859600000|2025-08-10 21:00:00|71950|71824|71897.9|71885.9|71956.4|71886|71897.5|71818.8|412
1754863200000|2025-08-10 22:00:00|71932.5|71851|71908.7|71868.6|71941.9|71880.1|71906.3|71839.9|2416
1754866800000|2025-08-10 23:00:00|71908.3|71868.4|71890.6|71878.6|71916|71891.8|71887.1|71867.4|2231
1754870400000|2025-08-11 00:00:00|71890.5|71878.5|71898.5|71886.5|71914.4|71902.4|71890.1|71878.1|3655
1754874000000|2025-08-11 01:00:00|71899.1|71887.1|71876.3|71870.3|71906.7|71894.7|71865.5|71859.5|3143
1754877600000|2025-08-11 02:00:00|71876.1|71870.1|71873.3|71867.3|71884.5|71878.5|71862.6|71856.6|2561
1754881200000|2025-08-11 03:00:00|71873.5|71867.5|71843.3|71837.3|71873.5|71867.5|71829.4|71823.4|2234
1754884800000|2025-08-11 04:00:00|71843.2|71837.2|71851.7|71845.7|71855.5|71849.5|71833.3|71827.3|1399
1754888400000|2025-08-11 05:00:00|71851.9|71845.9|71854.6|71848.6|71858|71852|71843.7|71837.6|1955
1754892000000|2025-08-11 06:00:00|71854.5|71848.5|71872.2|71866.2|71872.3|71866.3|71847|71841|2833
1754895600000|2025-08-11 07:00:00|71872.5|71866.5|71863.7|71857.7|71879.5|71873.5|71851.1|71841.9|2965
1754899200000|2025-08-11 08:00:00|71863.4|71857.4|71865.8|71859.8|71870.2|71864.2|71850.5|71844.5|2288
1754902800000|2025-08-11 09:00:00|71866.1|71860.1|71890.3|71884.3|71894.7|71888.7|71862.1|71856.1|2298
1754906400000|2025-08-11 10:00:00|71890.8|71884.8|71899.5|71893.5|71904.7|71898.7|71886.5|71878.4|1631
1754910000000|2025-08-11 11:00:00|71899.6|71893.6|71926.4|71920.4|71930|71924|71899.2|71893.2|2279
1754913600000|2025-08-11 12:00:00|71926.5|71920.5|71930.4|71918.4|71939.7|71931.6|71923.5|71916|2696
1754917200000|2025-08-11 13:00:00|71930.2|71918.2|71922.2|71916.2|71937.9|71931|71911.5|71900.7|3658
1754920800000|2025-08-11 14:00:00|71922.5|71916.5|71943|71937|71952.4|71946.4|71921.6|71915.6|2884
1754924400000|2025-08-11 15:00:00|71943.2|71937.2|71939.4|71933.4|71950.7|71944.4|71934.5|71928.5|2581
1754928000000|2025-08-11 16:00:00|71939.3|71933.3|71961.1|71955.1|71962|71955.5|71937.7|71930.1|2207
1754931600000|2025-08-11 17:00:00|71961|71955|71954.1|71948.1|71988.7|71979.5|71951.7|71942.3|2849
1754935200000|2025-08-11 18:00:00|71954.3|71948.3|71948.5|71942.5|71958.5|71952.5|71941.5|71934.2|1871
1754938800000|2025-08-11 19:00:00|71948.6|71942.6|71958.1|71952.1|71961.3|71955.3|71947.8|71941.8|2359
1754942400000|2025-08-11 20:00:00|71958.2|71952.2|71971|71959|71971.1|71959.1|71954|71945.1|1798
1754946000000|2025-08-11 21:00:00|71970.2|71958.2|71970.5|71925.6|71980.2|71959.4|71946.3|71918.4|1083
1754949600000|2025-08-11 22:00:00|71970.4|71925.7|71957|71945|71971.4|71949.3|71954.1|71925|1511
1754953200000|2025-08-11 23:00:00|71957.1|71945.1|71947.6|71935.6|71959.8|71947.8|71941.1|71929.1|1181
1754956800000|2025-08-12 00:00:00|71947.8|71935.8|71940|71934|71950.4|71941.4|71932.2|71923.1|2848
1754960400000|2025-08-12 01:00:00|71939.7|71933.7|71915.6|71909.6|71947|71940.4|71901|71893|4545
1754964000000|2025-08-12 02:00:00|71915.5|71909.5|71912.8|71906.8|71917.3|71911|71898.1|71889.3|3229
1754967600000|2025-08-12 03:00:00|71912.9|71906.9|71921.6|71915.6|71925.9|71919.9|71903.6|71897.6|2166
1754971200000|2025-08-12 04:00:00|71921.5|71915.5|71921|71915|71934.5|71926.1|71918.5|71912.5|2139
1754974800000|2025-08-12 05:00:00|71921.2|71915.2|71964.8|71958.8|71969.5|71963.5|71916.5|71910.5|3839
1754978400000|2025-08-12 06:00:00|71965.2|71959.2|71958.1|71952.1|71969.7|71962.5|71948.8|71942.8|4029
1754982000000|2025-08-12 07:00:00|71957.6|71951.6|71954.2|71948.2|71962|71956|71950.4|71944.4|3632
1754985600000|2025-08-12 08:00:00|71953.7|71947.7|71968.3|71962.3|71983.5|71977.5|71950.6|71944.6|3229
1754989200000|2025-08-12 09:00:00|71968.4|71962.4|71949.6|71943.6|71974.8|71968.8|71948.5|71942.5|2863
1754992800000|2025-08-12 10:00:00|71950|71944|71937.9|71931.9|71952.2|71946.2|71929|71923|1948
1754996400000|2025-08-12 11:00:00|71938|71932|71939.6|71933.6|71949.9|71943.9|71937.4|71931.4|2128
1755000000000|2025-08-12 12:00:00|71939.3|71933.3|71901.9|71895.9|71965|71939.9|71868.9|71856.9|6232
1755003600000|2025-08-12 13:00:00|71902.8|71896.8|71913.5|71907.5|71941.4|71932.8|71881.2|71869.2|7777
1755007200000|2025-08-12 14:00:00|71913.2|71907.2|71895.4|71889.4|71934.6|71928.6|71889.1|71879.7|5725
1755010800000|2025-08-12 15:00:00|71895.6|71889.6|71859.1|71847.1|71896.1|71890.1|71815.5|71805.9|5612
1755014400000|2025-08-12 16:00:00|71859.7|71847.7|71844.4|71838.4|71866.3|71854.4|71842.9|71834.4|4478
1755018000000|2025-08-12 17:00:00|71844.1|71838.1|71855|71849|71859.1|71852.6|71840.9|71834.9|2901
1755021600000|2025-08-12 18:00:00|71854.9|71848.9|71859.6|71853.6|71860.8|71854.8|71845|71839|2736
1755025200000|2025-08-12 19:00:00|71859.8|71853.8|71862.1|71850.1|71867.3|71861.3|71857.2|71848.7|2611
1755028800000|2025-08-12 20:00:00|71862.3|71850.3|71874.7|71819|71874.7|71860.6|71852.9|71819|2247
1755032400000|2025-08-12 21:00:00|71877|71822.1|71879.6|71823.4|71912.2|71826.7|71866.2|71790.8|4088
1755036000000|2025-08-12 22:00:00|71880.1|71822.7|71870.6|71858.6|71901.6|71860.3|71848.2|71820.2|2334
1755039600000|2025-08-12 23:00:00|71871|71859|71855.8|71843.8|71875.8|71863.8|71853.2|71841.2|2537
1755043200000|2025-08-13 00:00:00|71855.9|71843.9|71849.2|71837.2|71866.3|71854.7|71842.7|71833.1|2468
1755046800000|2025-08-13 01:00:00|71849.4|71837.4|71861.6|71855.6|71879.8|71872.6|71839.7|71827.7|3851
1755050400000|2025-08-13 02:00:00|71861.4|71855.4|71851.4|71845.4|71885.8|71879.8|71843.9|71837.9|3450
1755054000000|2025-08-13 03:00:00|71851.5|71845.5|71832.3|71826.3|71860.1|71854.1|71820.4|71814.4|2936
1755057600000|2025-08-13 04:00:00|71832.1|71826.1|71831.3|71825.3|71840.3|71833.4|71826.1|71820.1|2076
1755061200000|2025-08-13 05:00:00|71831.5|71825.5|71837.5|71831.5|71846.8|71840.8|71822.5|71816.1|3186
1755064800000|2025-08-13 06:00:00|71836.8|71830.8|71800.4|71794.4|71842.4|71836.4|71779.8|71773.8|5154
1755068400000|2025-08-13 07:00:00|71800.3|71794.3|71795.9|71789.9|71803|71797|71777.1|71771.1|4721
1755072000000|2025-08-13 08:00:00|71796.6|71790.6|71796.3|71790.3|71800.3|71790.9|71778.2|71772.2|3742
1755075600000|2025-08-13 09:00:00|71796.6|71790.6|71777.5|71765.5|71796.7|71790.7|71772.6|71763.9|2879
1755079200000|2025-08-13 10:00:00|71777.6|71765.6|71781.3|71775.3|71789.3|71783.3|71773.3|71764.9|2110
1755082800000|2025-08-13 11:00:00|71781.6|71775.6|71777.6|71771.6|71789.8|71783.8|71775.9|71769.9|1860
1755086400000|2025-08-13 12:00:00|71777.5|71771.5|71797|71791|71803.7|71797.7|71776.3|71770.2|3004
1755090000000|2025-08-13 13:00:00|71797.3|71791.3|71787.4|71781.4|71816.7|71807.7|71781.3|71775.3|3954
1755093600000|2025-08-13 14:00:00|71787.5|71781.5|71778.5|71772.5|71790.6|71784.6|71758.9|71752.9|3832
1755097200000|2025-08-13 15:00:00|71778.6|71772.6|71804.1|71798.1|71805.5|71799.5|71775.5|71769.5|3473
1755100800000|2025-08-13 16:00:00|71803.9|71797.9|71812.2|71806.2|71815|71809|71798.3|71792.3|1980
1755104400000|2025-08-13 17:00:00|71812.3|71806.3|71818.5|71812.5|71819.3|71813.3|71807.8|71800|1855
1755108000000|2025-08-13 18:00:00|71818.6|71812.6|71826.6|71820.6|71828.9|71820.6|71816.6|71810.6|1787
1755111600000|2025-08-13 19:00:00|71826.5|71820.5|71826.9|71820.9|71830.4|71821.2|71816.4|71810.4|1587
1755115200000|2025-08-13 20:00:00|71826.8|71820.8|71823.7|71811.7|71828.7|71821|71811.4|71799.4|1155
1755118800000|2025-08-13 21:00:00|71831.6|71797.3|71820.3|71767|71836.3|71812.5|71812.4|71746.3|2378
1755122400000|2025-08-13 22:00:00|71820.4|71767.3|71814.1|71802.1|71828.3|71805.9|71810.2|71760.3|1915
1755126000000|2025-08-13 23:00:00|71814.2|71802.2|71816.8|71804.8|71821.2|71809.2|71812.7|71800.7|1531
1755129600000|2025-08-14 00:00:00|71817.1|71805.1|71786.8|71774.8|71817.1|71805.1|71783.5|71771.5|3192
1755133200000|2025-08-14 01:00:00|71786.9|71774.9|71712.5|71700.5|71787.3|71775.3|71683.5|71677.5|4624
1755136800000|2025-08-14 02:00:00|71712.3|71700.3|71722.8|71716.8|71739.2|71733.2|71697.9|71691.9|4582
1755140400000|2025-08-14 03:00:00|71722.7|71716.7|71742.8|71736.8|71756|71750|71720.5|71714.5|3097
1755144000000|2025-08-14 04:00:00|71742.6|71736.6|71724.9|71718.9|71748.3|71742.3|71721.4|71715.4|1947
1755147600000|2025-08-14 05:00:00|71724.8|71718.8|71737.2|71731.2|71752.6|71746.6|71724.6|71718.6|3861
1755151200000|2025-08-14 06:00:00|71737.3|71731.3|71754|71748|71754|71748|71721.4|71715.4|4876
1755154800000|2025-08-14 07:00:00|71753.9|71747.9|71761.2|71755.2|71775.9|71769.1|71730.3|71724.3|5495
1755158400000|2025-08-14 08:00:00|71761.4|71755.4|71753.8|71747.8|71767.9|71761.9|71746.2|71740.2|4559
1755162000000|2025-08-14 09:00:00|71753.7|71747.7|71745.1|71739.1|71753.9|71747.9|71734.8|71728.8|3167
1755165600000|2025-08-14 10:00:00|71745.2|71739.2|71730|71724|71750.7|71744.7|71716.7|71710.2|2371
1755169200000|2025-08-14 11:00:00|71729.2|71723.2|71729.5|71723.5|71736.7|71730.7|71727.4|71720.1|2593
1755172800000|2025-08-14 12:00:00|71729.6|71723.6|71778.2|71772.2|71805.1|71793.1|71720.2|71714.2|5505
1755176400000|2025-08-14 13:00:00|71778.5|71772.5|71795|71783|71796.2|71787.2|71746.8|71740.8|6594
1755180000000|2025-08-14 14:00:00|71795.1|71783.1|71789.1|71783.1|71809.4|71803.4|71778.7|71772.7|5238
1755183600000|2025-08-14 15:00:00|71789.3|71783.3|71815.4|71809.4|71830.6|71824.6|71788.8|71782.8|4697
1755187200000|2025-08-14 16:00:00|71815|71809|71828.5|71822.5|71832.2|71826.2|71810.9|71804.9|3421
1755190800000|2025-08-14 17:00:00|71828.7|71822.7|71824.4|71818.4|71830.6|71824.6|71814.8|71808.8|2771
1755194400000|2025-08-14 18:00:00|71824.3|71818.3|71816.3|71810.3|71829.6|71823.6|71813.7|71807.7|2650
1755198000000|2025-08-14 19:00:00|71816.2|71810.2|71815.5|71809.5|71816.9|71810.9|71810|71801.4|2383
1755201600000|2025-08-14 20:00:00|71815.6|71809.6|71827.6|71815.6|71829.4|71817.4|71812.3|71801.9|1657
1755205200000|2025-08-14 21:00:00|71827|71815|71817.5|71767.5|71851.5|71815|71812.1|71739.2|5001
1755208800000|2025-08-14 22:00:00|71817.6|71767.3|71808.9|71796.9|71833|71799.9|71796.6|71749.8|3323
1755212400000|2025-08-14 23:00:00|71808.7|71796.7|71815.6|71803.6|71818.7|71806.7|71797|71772.9|2449
1755216000000|2025-08-15 00:00:00|71815.5|71803.5|71816.5|71810.5|71832.2|71823.4|71813.6|71801.6|2682
1755219600000|2025-08-15 01:00:00|71815.8|71809.8|71816.9|71804.9|71841.7|71835.7|71808|71802|3295
1755223200000|2025-08-15 02:00:00|71816.8|71804.8|71853.6|71847.6|71866.4|71860.4|71816.8|71804.8|3365
1755226800000|2025-08-15 03:00:00|71854|71848|71849.1|71843.1|71868.6|71862.6|71846.1|71838.7|2240
1755230400000|2025-08-15 04:00:00|71849|71843|71858.2|71852.2|71867.1|71861.1|71846.1|71840.1|1248
1755234000000|2025-08-15 05:00:00|71858.6|71852.6|71849.2|71843.2|71860.1|71854.1|71841.9|71835.9|3501
1755237600000|2025-08-15 06:00:00|71849.3|71843.3|71890.9|71884.9|71899.4|71893.4|71844|71838|4605
1755241200000|2025-08-15 07:00:00|71891.1|71885.1|71883.4|71877.4|71891.2|71885.2|71868.1|71862.1|4357
1755244800000|2025-08-15 08:00:00|71883.6|71877.6|71850.8|71844.8|71891.4|71885.4|71848.7|71842.7|3529
1755248400000|2025-08-15 09:00:00|71850.7|71844.7|71850.6|71838.6|71851.5|71845.5|71822|71816|2844
1755252000000|2025-08-15 10:00:00|71851.5|71839.5|71855.1|71843.1|71855.5|71848.6|71832.8|71823.3|1855
1755255600000|2025-08-15 11:00:00|71855.2|71843.2|71850.7|71844.7|71860.2|71852|71849.8|71840.1|1745
1755259200000|2025-08-15 12:00:00|71850.8|71844.8|71840|71834|71870.4|71860.1|71832.6|71823.6|4067
1755262800000|2025-08-15 13:00:00|71839.9|71833.9|71856.2|71844.2|71867.9|71861.9|71832.8|71826.8|4890
1755266400000|2025-08-15 14:00:00|71855.4|71843.4|71857.8|71851.8|71873.5|71865.1|71848.8|71842.8|4803
1755270000000|2025-08-15 15:00:00|71858.2|71852.2|71872.5|71866.5|71876.9|71869.7|71846.4|71840.4|3425
1755273600000|2025-08-15 16:00:00|71872.7|71866.7|71881.2|71875.2|71883.8|71877.8|71871.1|71863|2104
1755277200000|2025-08-15 17:00:00|71881.1|71875.1|71892.7|71880.7|71893.2|71884.4|71879.1|71873.1|1660
1755280800000|2025-08-15 18:00:00|71892.6|71880.6|71892|71886|71895.5|71889.5|71883.3|71875.2|1511
1755284400000|2025-08-15 19:00:00|71891.9|71885.9|71894.3|71882.3|71895.4|71888.3|71889.2|71881.7|1510
1755288000000|2025-08-15 20:00:00|71894.4|71882.4|71936.8|71840.3|71940.1|71886.5|71888.8|71835.7|1637
1755460800000|2025-08-17 20:00:00|71902.3|71806.8|71903.2|71777.2|71916.1|71806.8|71902.3|71777.2|13
1755464400000|2025-08-17 21:00:00|71902.3|71806.8|71888.3|71874.3|71925|71876.2|71886.4|71804.9|204
1755468000000|2025-08-17 22:00:00|71889.4|71875.4|71878.6|71866.6|71907|71876.9|71878.2|71857.6|789
1755471600000|2025-08-17 23:00:00|71878.9|71866.9|71894.1|71882.1|71897.5|71885.5|71878.7|71866.7|1488
1755475200000|2025-08-18 00:00:00|71893.6|71881.6|71880.9|71874.9|71895.7|71883.7|71876.8|71866.2|2195
1755478800000|2025-08-18 01:00:00|71880.7|71874.7|71842.4|71836.4|71885.5|71877.9|71839.9|71833.9|3439
1755482400000|2025-08-18 02:00:00|71842.2|71836.2|71869.6|71863.6|71876|71870|71838.2|71832.2|3099
1755486000000|2025-08-18 03:00:00|71869.7|71863.7|71828.1|71822.1|71870.5|71864.5|71821.4|71815.4|2542
1755489600000|2025-08-18 04:00:00|71828.2|71822.2|71824.9|71818.9|71830.6|71824.3|71819.2|71813.2|1595
1755493200000|2025-08-18 05:00:00|71825|71819|71832.6|71826.6|71846|71840|71817.5|71811.5|2854
1755496800000|2025-08-18 06:00:00|71832.9|71826.9|71843.4|71837.4|71848.7|71842.7|71828.6|71822.6|3681
1755500400000|2025-08-18 07:00:00|71843.3|71837.3|71843|71837|71856.5|71850.5|71818.5|71811.6|4022
1755504000000|2025-08-18 08:00:00|71843.1|71837.1|71804.8|71798.8|71851.8|71845.8|71800|71790.7|3930
1755507600000|2025-08-18 09:00:00|71804.9|71798.9|71822.5|71816.5|71823.8|71817.8|71793.2|71787.2|3141
1755511200000|2025-08-18 10:00:00|71822.6|71816.6|71819.6|71813.6|71826.5|71820.5|71813.7|71807.7|1781
1755514800000|2025-08-18 11:00:00|71819.7|71813.7|71832.6|71826.6|71836.7|71830.1|71813.8|71807.8|1647
1755518400000|2025-08-18 12:00:00|71832.7|71826.7|71843|71837|71847.2|71841.1|71826.1|71820.1|2588
1755522000000|2025-08-18 13:00:00|71842.9|71836.9|71858.9|71852.9|71867.8|71859.1|71842.9|71836.9|3474
1755525600000|2025-08-18 14:00:00|71859.4|71853.4|71876.7|71870.7|71885.1|71879.1|71849.9|71843.9|3360
1755529200000|2025-08-18 15:00:00|71876.8|71870.8|71869.2|71863.2|71882.5|71876.5|71860.6|71854.6|2695
1755532800000|2025-08-18 16:00:00|71869.1|71863.1|71879.7|71873.7|71881.3|71875.3|71868.4|71862.4|2054
1755536400000|2025-08-18 17:00:00|71879.5|71873.5|71882.9|71876.9|71882.9|71876.9|71871.4|71863.3|1897
1755540000000|2025-08-18 18:00:00|71882.8|71876.8|71882.6|71876.6|71884.6|71878.5|71875.8|71866.8|1577
1755543600000|2025-08-18 19:00:00|71882.4|71876.4|71877.5|71871.5|71883.8|71877.5|71872|71863.2|1268
1755547200000|2025-08-18 20:00:00|71877.6|71871.6|71882.3|71870.3|71885.4|71873.4|71872.1|71865.6|1248
1755550800000|2025-08-18 21:00:00|71882.4|71870.4|71877.9|71865.9|71891.7|71870.4|71877.2|71859|548
1755554400000|2025-08-18 22:00:00|71878|71866|71880|71868|71891|71869.5|71875.4|71854|1312
1755558000000|2025-08-18 23:00:00|71880.1|71868.1|71881.2|71869.2|71883.5|71871.5|71876.4|71864.4|1196
1755561600000|2025-08-19 00:00:00|71881|71869|71869.6|71857.6|71884.5|71872.5|71866.8|71854.8|2418
1755565200000|2025-08-19 01:00:00|71869.8|71857.8|71888.1|71882.1|71901.4|71891.7|71864.5|71855.2|3869
1755568800000|2025-08-19 02:00:00|71889.6|71883.6|71896.6|71890.6|71922.4|71916.4|71888.8|71882.8|3851
1755572400000|2025-08-19 03:00:00|71896|71890|71863.9|71857.9|71896|71890|71857|71851|2855
1755576000000|2025-08-19 04:00:00|71863.7|71857.7|71852.1|71846.1|71869.2|71863.2|71849.1|71843.1|1580
1755579600000|2025-08-19 05:00:00|71852.2|71846.2|71869.6|71863.6|71873|71867|71840.2|71834.2|3420
1755583200000|2025-08-19 06:00:00|71869.5|71863.5|71849.2|71843.2|71876.9|71868.5|71846.9|71840.9|4020
1755586800000|2025-08-19 07:00:00|71848.7|71842.7|71858.8|71852.8|71864|71858|71839.7|71833.7|4042
1755590400000|2025-08-19 08:00:00|71858.9|71852.9|71845|71839|71867.5|71860.8|71834.6|71828.6|3281
1755594000000|2025-08-19 09:00:00|71844.9|71838.9|71844.5|71838.5|71859.5|71851|71840.5|71834.5|2418
1755597600000|2025-08-19 10:00:00|71844.6|71838.6|71830.3|71824.3|71846.4|71839.9|71826.2|71820.2|1901
1755601200000|2025-08-19 11:00:00|71830.2|71824.2|71834.5|71828.5|71844.4|71833.8|71826.9|71820.9|2140
1755604800000|2025-08-19 12:00:00|71834.6|71828.6|71840.4|71834.4|71844.8|71838.8|71832.4|71826|2595
1755608400000|2025-08-19 13:00:00|71840.5|71834.5|71854.9|71848.9|71865.4|71859.4|71840.5|71834.5|4202
1755612000000|2025-08-19 14:00:00|71855|71849|71857.3|71851.3|71860.9|71854.7|71841.7|71835.7|4187
1755615600000|2025-08-19 15:00:00|71857.4|71851.4|71868.9|71862.9|71873.3|71865.7|71853.4|71847.4|3462
1755619200000|2025-08-19 16:00:00|71868.5|71862.5|71879.7|71873.7|71880|71874|71863.2|71855.2|2699
1755622800000|2025-08-19 17:00:00|71880.2|71874.2|71878|71872|71882.5|71876.5|71873.7|71867.7|2330
1755626400000|2025-08-19 18:00:00|71878.1|71872.1|71881|71875|71889.7|71883.7|71878.1|71872.1|1824
1755630000000|2025-08-19 19:00:00|71881.1|71875.1|71882|71876|71887.7|71880|71880.3|71874.3|2067
1755633600000|2025-08-19 20:00:00|71881.9|71875.9|71899.1|71841.1|71899.2|71881.1|71880.1|71841.1|1292
1755637200000|2025-08-19 21:00:00|71899.9|71841|71894.7|71863.7|71905.1|71873.8|71884.5|71841|1313
1755640800000|2025-08-19 22:00:00|71895.1|71863.8|71885.8|71873.8|71895.2|71875.3|71883.9|71863.5|1394
1755644400000|2025-08-19 23:00:00|71885.9|71873.9|71884|71872|71887.7|71875.7|71882.6|71870.6|974
1755648000000|2025-08-20 00:00:00|71884.1|71872.1|71891.8|71885.8|71898.4|71890.2|71879.1|71867.1|2841
1755651600000|2025-08-20 01:00:00|71891.7|71885.7|71908.8|71902.8|71920.1|71914|71889.9|71881.7|4082
1755655200000|2025-08-20 02:00:00|71909|71903|71916.2|71910.2|71934.3|71927.8|71908.9|71899.6|4466
1755658800000|2025-08-20 03:00:00|71915.9|71909.9|71896.7|71890.7|71916.1|71910.1|71884.1|71878.1|2873
1755662400000|2025-08-20 04:00:00|71896|71890|71890.9|71884.9|71896.8|71890.8|71887.3|71881.3|1428
1755666000000|2025-08-20 05:00:00|71890.8|71884.8|71876.2|71870.2|71900.5|71891.6|71875.8|71869.8|3219
1755669600000|2025-08-20 06:00:00|71876|71870|71852.2|71846.2|71883|71877|71844.5|71838.5|4412
1755673200000|2025-08-20 07:00:00|71851.8|71845.8|71805.3|71799.3|71854.1|71848.1|71803.8|71797.8|4785
1755676800000|2025-08-20 08:00:00|71805.4|71799.4|71826.1|71820.1|71838.3|71828.2|71797.4|71791.4|3477
1755680400000|2025-08-20 09:00:00|71825.8|71819.8|71804.7|71798.7|71832.1|71822.4|71799.3|71793.3|2337
1755684000000|2025-08-20 10:00:00|71804.8|71798.8|71809.4|71803.4|71815.4|71809.1|71801.4|71795.4|1976
1755687600000|2025-08-20 11:00:00|71809.5|71803.5|71813.7|71807.7|71824.6|71818.6|71809.2|71803.2|1846
1755691200000|2025-08-20 12:00:00|71813.9|71807.9|71791.3|71785.3|71814.4|71808.4|71787.3|71777.4|3140
1755694800000|2025-08-20 13:00:00|71791.4|71785.4|71817.1|71811.1|71822|71816|71790.1|71784|4509
1755698400000|2025-08-20 14:00:00|71817.2|71811.2|71808.4|71802.4|71827.9|71821.9|71798.1|71792.1|4115
1755702000000|2025-08-20 15:00:00|71808.1|71802.1|71813.1|71807.1|71817.4|71811.4|71798.5|71792.5|2744
1755705600000|2025-08-20 16:00:00|71812.7|71806.7|71811.2|71805.2|71822.1|71816.1|71808.6|71802.6|2213
1755709200000|2025-08-20 17:00:00|71811.7|71805.7|71808.6|71796.6|71814.5|71807.5|71801.9|71795.2|2242
1755712800000|2025-08-20 18:00:00|71808.1|71796.1|71817.6|71811.6|71818.7|71812.7|71806.4|71795|1971
1755716400000|2025-08-20 19:00:00|71817.3|71811.3|71814.5|71808.5|71819.4|71812.6|71812|71803.9|1605
1755720000000|2025-08-20 20:00:00|71814.4|71808.4|71826.1|71814.1|71835.5|71819.6|71813.9|71804.6|710
1755723600000|2025-08-20 21:00:00|71825.9|71813.9|71830.4|71792.9|71844.4|71813.9|71825|71788.4|1692
1755727200000|2025-08-20 22:00:00|71828.5|71793|71826|71814|71830.4|71814.9|71816.5|71791.4|1471
1755730800000|2025-08-20 23:00:00|71826.1|71814.1|71816.3|71804.3|71827.6|71815.6|71815.5|71803.5|1155
1755734400000|2025-08-21 00:00:00|71816.5|71804.5|71830.8|71824.8|71838.5|71831.1|71813.7|71801.7|2090
1755738000000|2025-08-21 01:00:00|71831.8|71825.8|71757.5|71751.5|71846.9|71839.2|71718.8|71709.7|5200
1755741600000|2025-08-21 02:00:00|71758.2|71752.2|71764|71758|71774|71767.6|71748.1|71742.1|3760
1755745200000|2025-08-21 03:00:00|71763.6|71757.6|71768.1|71762.1|71778.9|71772.9|71752.8|71746.8|2481
1755748800000|2025-08-21 04:00:00|71768.2|71762.2|71769.6|71763.6|71772.9|71766.9|71758.8|71752.8|1411
1755752400000|2025-08-21 05:00:00|71769.4|71763.4|71772.9|71766.9|71782.5|71775.6|71764.6|71758.6|3133
1755756000000|2025-08-21 06:00:00|71773.1|71767.1|71816.4|71810.4|71822.4|71816.4|71763.3|71757.3|4585
1755759600000|2025-08-21 07:00:00|71816.3|71810.3|71813|71807|71831|71825|71799.7|71793.7|4290
1755763200000|2025-08-21 08:00:00|71812.9|71806.9|71807.8|71801.8|71828.5|71822.5|71806.3|71800.3|3076
1755766800000|2025-08-21 09:00:00|71808.3|71802.3|71819.3|71813.3|71821.7|71815.7|71806.5|71800.5|2389
1755770400000|2025-08-21 10:00:00|71819.8|71813.8|71817.7|71811.7|71824.4|71818.4|71812.9|71806.9|1612
1755774000000|2025-08-21 11:00:00|71817.6|71811.6|71817.3|71811.3|71819.7|71813.7|71804.7|71798.7|2065
1755777600000|2025-08-21 12:00:00|71817.2|71811.2|71820.3|71814.3|71822.8|71814.5|71797.8|71790.2|2870
1755781200000|2025-08-21 13:00:00|71820.4|71814.4|71849.2|71837.2|71857|71846.7|71810.9|71804.9|4129
1755784800000|2025-08-21 14:00:00|71849.3|71837.3|71840.4|71834.4|71859.8|71850.6|71824|71816.1|4470
1755788400000|2025-08-21 15:00:00|71840.7|71834.7|71861.5|71849.5|71869.5|71862.4|71834.2|71822.6|4365
1755792000000|2025-08-21 16:00:00|71861.4|71849.4|71843.2|71837.2|71863.9|71856|71842|71834.6|2167
1755795600000|2025-08-21 17:00:00|71843.1|71837.1|71843.1|71837.1|71843.6|71837.6|71834.1|71828.1|2007
1755799200000|2025-08-21 18:00:00|71843.2|71837.2|71838.7|71832.7|71847.5|71841.5|71836.1|71830.1|1001
1755802800000|2025-08-21 19:00:00|71838.8|71832.8|71838.1|71832.1|71840.7|71834.7|71832.3|71826.3|668
1755806400000|2025-08-21 20:00:00|71838|71832|71855.1|71802.2|71855.1|71838|71835.3|71802.2|853
1755810000000|2025-08-21 21:00:00|71855.9|71800.6|71846.9|71811.7|71869.3|71813|71846.5|71794.9|1174
1755813600000|2025-08-21 22:00:00|71848.3|71812|71833.1|71821.1|71863.2|71830.8|71832.5|71805.5|1260
1755817200000|2025-08-21 23:00:00|71832.9|71820.9|71823.9|71811.9|71836.1|71824.1|71823.5|71811.5|1957
1755820800000|2025-08-22 00:00:00|71823.6|71811.6|71836.5|71830.5|71845.5|71836.4|71823.6|71811.6|3348
1755824400000|2025-08-22 01:00:00|71836|71830|71867|71861|71881.6|71875.6|71834.2|71828.2|3521
1755828000000|2025-08-22 02:00:00|71866.8|71860.8|71864.7|71858.7|71875.7|71869.7|71846.9|71840.9|3284
1755831600000|2025-08-22 03:00:00|71864.8|71858.8|71883.5|71877.5|71884.3|71878.3|71853.8|71847.8|2933
1755835200000|2025-08-22 04:00:00|71883.6|71877.6|71896|71890|71900.2|71894.2|71878.5|71872.5|1681
1755838800000|2025-08-22 05:00:00|71896.2|71890.2|71879.6|71873.6|71897.5|71891.5|71874.6|71868.6|3247
1755842400000|2025-08-22 06:00:00|71879.5|71873.5|71850.4|71844.4|71881.1|71875.1|71845.3|71839.3|3981
1755846000000|2025-08-22 07:00:00|71850.3|71844.3|71845.8|71839.8|71853|71847|71824.8|71818.8|3532
1755849600000|2025-08-22 08:00:00|71845.9|71839.9|71823.1|71817.1|71852.8|71846.5|71821.2|71813.1|2802
1755853200000|2025-08-22 09:00:00|71823|71817|71835.6|71829.6|71849.9|71839.8|71821.9|71815.9|2115
1755856800000|2025-08-22 10:00:00|71835.7|71829.7|71833.6|71827.6|71850.4|71841.5|71829.7|71823.7|2088
1755860400000|2025-08-22 11:00:00|71833.5|71827.5|71839.8|71833.8|71846.5|71839.1|71829.1|71823.1|1915
1755864000000|2025-08-22 12:00:00|71839.7|71833.7|71852.6|71846.6|71854.7|71848.7|71836.5|71830.5|2058
1755867600000|2025-08-22 13:00:00|71852.7|71846.7|71862.9|71850.9|71864.4|71857.6|71841.2|71835.2|2979
1755871200000|2025-08-22 14:00:00|71857.8|71845.8|71717|71711|71857.8|71845.8|71711.8|71700.5|8506
1755874800000|2025-08-22 15:00:00|71717.3|71711.3|71698.6|71692.6|71720.7|71714.7|71671.5|71661.6|5015
1755878400000|2025-08-22 16:00:00|71698.5|71692.5|71749.7|71743.7|71762.3|71752.2|71688.4|71681.1|4224
1755882000000|2025-08-22 17:00:00|71749.8|71743.8|71722.7|71710.7|71755|71746.5|71715.3|71704.7|3124
1755885600000|2025-08-22 18:00:00|71722.9|71710.9|71725.1|71719.1|71731.8|71723.3|71715.6|71707|1939
1755889200000|2025-08-22 19:00:00|71724.9|71718.9|71724.6|71718.6|71731|71723.4|71720.1|71714.1|1079
1755892800000|2025-08-22 20:00:00|71724.7|71718.7|71716.4|71704.4|71737.4|71725.4|71710.8|71698.8|1068
1756065600000|2025-08-24 20:00:00|71726.1|71712.1|71784.3|71678.8|71791|71712.1|71726.1|71659.6|10
1756069200000|2025-08-24 21:00:00|71780.7|71681.3|71742.7|71688.5|71782.6|71698.9|71709.6|71631.5|539
1756072800000|2025-08-24 22:00:00|71742.6|71688.7|71714|71702|71771.5|71704.1|71710.3|71663.5|1840
1756076400000|2025-08-24 23:00:00|71713.9|71701.9|71731.3|71719.3|71734.8|71722.8|71710.7|71693.4|1555
1756080000000|2025-08-25 00:00:00|71732.7|71720.7|71698|71692|71748.2|71739.8|71685.3|71678.4|2891
1756083600000|2025-08-25 01:00:00|71697.9|71691.9|71685.1|71679.1|71702.6|71696.6|71638.9|71626.9|4617
1756087200000|2025-08-25 02:00:00|71685|71679|71644.1|71638.1|71694.4|71688.4|71627.8|71621.8|4396
1756090800000|2025-08-25 03:00:00|71645|71639|71577.8|71571.8|71646.1|71640.1|71573.9|71567.9|3898
1756094400000|2025-08-25 04:00:00|71577.6|71571.6|71585.1|71579.1|71600.7|71594.7|71576|71570|2226
1756098000000|2025-08-25 05:00:00|71585.2|71579.2|71575.9|71569.9|71608.5|71600|71573|71564.3|4394
1756101600000|2025-08-25 06:00:00|71575.7|71569.7|71531.3|71525.3|71577.8|71569.7|71494.7|71486|6276
1756105200000|2025-08-25 07:00:00|71531.2|71525.2|71516.1|71504.1|71548.9|71542.9|71494.6|71485.3|4226
1756108800000|2025-08-25 08:00:00|71516.4|71504.4|71563.2|71557.2|71564.4|71558.4|71506.4|71497.1|3254
1756112400000|2025-08-25 09:00:00|71563.5|71557.5|71594.5|71588.5|71596.4|71590.2|71552.1|71546.1|2652
1756116000000|2025-08-25 10:00:00|71594.8|71588.8|71599.4|71587.4|71606.9|71600.9|71576.5|71568.6|2663
1756119600000|2025-08-25 11:00:00|71599.5|71587.5|71596.9|71590.9|71602.8|71594.6|71588|71579.7|2080
1756123200000|2025-08-25 12:00:00|71597|71591|71573.3|71567.3|71597.3|71591.3|71567.3|71561.3|2234
1756126800000|2025-08-25 13:00:00|71573.4|71567.4|71540.2|71528.2|71579.6|71573.6|71535.4|71527.5|3491
1756130400000|2025-08-25 14:00:00|71540.6|71528.6|71518.8|71506.8|71543.7|71537.7|71500.4|71494.4|4105
1756134000000|2025-08-25 15:00:00|71519|71507|71539.7|71533.7|71549.3|71542.3|71509.7|71503.7|3810
1756137600000|2025-08-25 16:00:00|71539.6|71533.6|71557|71551|71564.9|71556.1|71538.5|71532.5|2731
1756141200000|2025-08-25 17:00:00|71556.8|71550.8|71580|71574|71584.4|71578.4|71555|71549|2286
1756144800000|2025-08-25 18:00:00|71579.9|71573.9|71589.1|71583.1|71590.3|71584.3|71573.2|71567.2|2491
1756148400000|2025-08-25 19:00:00|71589|71583|71608.2|71602.2|71615.9|71606.7|71587.9|71581.9|2296
1756152000000|2025-08-25 20:00:00|71608.1|71602.1|71591|71579|71608.4|71602.4|71578.6|71566.6|951
1756155600000|2025-08-25 21:00:00|71601.1|71563.2|71609.4|71533.2|71631.1|71563.2|71599.6|71527.1|3334
1756159200000|2025-08-25 22:00:00|71613.5|71536.9|71590.9|71578.9|71618.6|71583.8|71562.9|71534.8|3878
1756162800000|2025-08-25 23:00:00|71587.2|71575.2|71586.1|71574.1|71593.5|71581.5|71563.6|71551.6|2793
1756166400000|2025-08-26 00:00:00|71585.9|71573.9|71510.5|71498.5|71599.2|71587.2|71475.2|71466.8|6139
1756170000000|2025-08-26 01:00:00|71510.6|71498.6|71548|71542|71587.7|71581.7|71499.2|71493.2|5426
1756173600000|2025-08-26 02:00:00|71547.9|71541.9|71565.2|71559.2|71582|71576|71541.4|71535.4|4408
1756177200000|2025-08-26 03:00:00|71565.3|71559.3|71558.2|71552.2|71578.8|71572.8|71544.4|71538.3|3096
1756180800000|2025-08-26 04:00:00|71558|71552|71549.4|71543.4|71564.4|71558.4|71547.8|71541.8|2051
1756184400000|2025-08-26 05:00:00|71549.8|71543.8|71543.3|71537.3|71560|71554|71537.1|71531.1|3295
1756188000000|2025-08-26 06:00:00|71543.4|71537.4|71594.8|71588.8|71598.4|71592.4|71541.7|71535.7|4775
1756191600000|2025-08-26 07:00:00|71594.9|71588.9|71643.3|71637.3|71661.1|71649.1|71590.2|71584.2|5642
1756195200000|2025-08-26 08:00:00|71643|71637|71630.4|71624.4|71649.9|71643.9|71628.8|71620.4|4003
1756198800000|2025-08-26 09:00:00|71630.5|71624.5|71619.5|71613.5|71630.5|71624.5|71613|71607|2545
1756202400000|2025-08-26 10:00:00|71619.3|71613.3|71617.2|71611.2|71628.5|71622.5|71613.7|71607.7|1884
1756206000000|2025-08-26 11:00:00|71617|71611|71589.7|71583.7|71618.6|71612.6|71588.1|71582.1|2158
1756209600000|2025-08-26 12:00:00|71589.4|71583.4|71592.5|71586.5|71601.8|71593.1|71573|71567|3446
1756213200000|2025-08-26 13:00:00|71592.4|71586.4|71563.2|71551.2|71599.2|71593.2|71557.7|71551.1|3938
1756216800000|2025-08-26 14:00:00|71563|71551|71580.1|71574.1|71583.5|71577.5|71555.7|71549.7|4334
1756220400000|2025-08-26 15:00:00|71579.5|71573.5|71544.3|71538.3|71583.3|71577.3|71540.5|71534.5|3992
1756224000000|2025-08-26 16:00:00|71543.8|71537.8|71542.7|71536.7|71546.9|71540.9|71534.3|71528.3|2733
1756227600000|2025-08-26 17:00:00|71542.6|71536.6|71537.8|71531.8|71544|71538|71534.6|71528.6|1823
1756231200000|2025-08-26 18:00:00|71537.7|71531.7|71541.7|71535.7|71543.9|71537.9|71534.4|71528.4|1423
1756234800000|2025-08-26 19:00:00|71541.8|71535.8|71542.2|71536.2|71543.7|71537.7|71535.8|71528.2|1338
1756238400000|2025-08-26 20:00:00|71542.1|71536.1|71539.5|71527.5|71548.7|71542.7|71536.9|71524.9|1107
1756242000000|2025-08-26 21:00:00|71539.2|71527.2|71563.4|71524.7|71597.7|71527.3|71538.1|71512.9|1560
1756245600000|2025-08-26 22:00:00|71562.8|71524.6|71545.1|71533.1|71585.4|71538.5|71544.3|71521.4|1832
1756249200000|2025-08-26 23:00:00|71545.4|71533.4|71542.8|71530.8|71547.1|71535.1|71540.6|71528.6|1187
1756252800000|2025-08-27 00:00:00|71542.7|71530.7|71554.9|71548.9|71561.7|71550.6|71542.2|71530.2|2039
1756256400000|2025-08-27 01:00:00|71555|71549|71505.5|71493.5|71561.3|71555.3|71459.9|71451.9|5485
1756260000000|2025-08-27 02:00:00|71505.6|71493.6|71532.2|71526.2|71534.8|71528.8|71498.7|71490.5|4368
1756263600000|2025-08-27 03:00:00|71532.3|71526.3|71547.7|71541.7|71560.4|71554.4|71520.9|71514.9|2429
1756267200000|2025-08-27 04:00:00|71547.6|71541.6|71555.8|71549.8|71571.8|71565.8|71541.3|71532.3|1723
1756270800000|2025-08-27 05:00:00|71555.7|71549.7|71590.6|71584.6|71599.9|71593.9|71553.8|71547.8|3692
1756274400000|2025-08-27 06:00:00|71590.7|71584.7|71592.8|71586.8|71618|71609.8|71581.6|71575.6|4612
1756278000000|2025-08-27 07:00:00|71593.4|71587.4|71608.4|71602.4|71620.2|71614.2|71588.3|71582.3|4560
1756281600000|2025-08-27 08:00:00|71608.7|71602.7|71606.5|71600.5|71647.5|71637.1|71605.6|71599.6|3748
1756285200000|2025-08-27 09:00:00|71606.9|71600.9|71634.4|71628.4|71634.5|71628.4|71603.4|71597.4|2483
1756288800000|2025-08-27 10:00:00|71634.6|71628.6|71652.2|71640.2|71652.4|71644.9|71629.4|71623.4|2153
1756292400000|2025-08-27 11:00:00|71652.1|71640.1|71646.8|71640.8|71656.1|71650.1|71639|71633|2027
1756296000000|2025-08-27 12:00:00|71646.9|71640.9|71632.3|71626.3|71649.7|71641.3|71628.1|71622.1|2972
1756299600000|2025-08-27 13:00:00|71632.7|71626.7|71641.2|71635.2|71658.7|71652.7|71631.3|71625.3|4023
1756303200000|2025-08-27 14:00:00|71641.4|71635.4|71578.3|71572.3|71643.1|71637.1|71575.4|71569.4|4018
1756306800000|2025-08-27 15:00:00|71578.1|71572.1|71548.9|71542.9|71583.9|71577.7|71547.3|71541.3|3472
1756310400000|2025-08-27 16:00:00|71549|71543|71504.1|71498.1|71550.5|71544.5|71497.7|71491.7|2941
1756314000000|2025-08-27 17:00:00|71504.4|71498.4|71510.5|71504.5|71519.6|71513.6|71503.9|71497.9|2502
1756317600000|2025-08-27 18:00:00|71510.4|71504.4|71517.2|71511.2|71528.2|71522.2|71510.2|71504.2|2329
1756321200000|2025-08-27 19:00:00|71517.3|71511.3|71516|71510|71526.3|71519.1|71515|71509|939
1756324800000|2025-08-27 20:00:00|71516.1|71510.1|71579.1|71486.4|71579.1|71519.1|71510.1|71485.6|860
1756328400000|2025-08-27 21:00:00|71579.9|71494.3|71537.8|71525.8|71582.3|71526.1|71537.6|71468.1|10014
1756332000000|2025-08-27 22:00:00|71538|71526|71531.1|71519.1|71539.6|71527.6|71530.7|71518.7|1240
1756335600000|2025-08-27 23:00:00|71530.9|71518.9|71505|71493|71534.1|71522.1|71503.4|71483.5|1831
1756339200000|2025-08-28 00:00:00|71504.7|71492.7|71502.4|71496.4|71512.2|71503.6|71481.3|71472.7|3685
1756342800000|2025-08-28 01:00:00|71502.7|71496.7|71533.5|71527.5|71539.1|71533.1|71447.5|71435.5|4981
1756346400000|2025-08-28 02:00:00|71533.9|71527.9|71480.9|71474.9|71535|71529|71466.2|71457.2|4734
1756350000000|2025-08-28 03:00:00|71480.7|71474.7|71495.6|71489.6|71499.1|71493.1|71456.3|71450.3|3734
1756353600000|2025-08-28 04:00:00|71495.5|71489.5|71482.1|71476.1|71497.7|71491.7|71471.5|71465.5|1724
1756357200000|2025-08-28 05:00:00|71481.9|71475.9|71493.3|71487.3|71513|71503|71472.4|71466.4|4194
1756360800000|2025-08-28 06:00:00|71492.1|71486.1|71407.4|71395.4|71494.1|71488.1|71394.9|71388.9|5864
1756364400000|2025-08-28 07:00:00|71407.1|71395.1|71376.4|71370.4|71413.4|71405.6|71364.6|71358.6|5932
1756368000000|2025-08-28 08:00:00|71376.1|71370.1|71311.3|71305.3|71401.1|71389.1|71301.7|71295.5|5099
1756371600000|2025-08-28 09:00:00|71310.9|71304.9|71284.1|71278.1|71318.8|71312.8|71269|71263|3560
1756375200000|2025-08-28 10:00:00|71283.8|71277.8|71275.5|71269.5|71289.2|71282.9|71254.7|71248.7|2883
1756378800000|2025-08-28 11:00:00|71275.4|71269.4|71280.3|71274.3|71292.9|71286.9|71255.3|71249.3|2813
1756382400000|2025-08-28 12:00:00|71279.7|71273.7|71279|71273|71300.5|71288.5|71255.3|71244.9|4675
1756386000000|2025-08-28 13:00:00|71281.2|71269.2|71235|71223|71288.7|71282.7|71226.7|71220|4596
1756389600000|2025-08-28 14:00:00|71234.9|71222.9|71226.5|71220.5|71243.2|71237.2|71186.3|71179.9|3922
1756393200000|2025-08-28 15:00:00|71226.7|71220.7|71215.7|71209.7|71231.5|71225.5|71210.9|71204.9|3318
1756396800000|2025-08-28 16:00:00|71215.9|71209.9|71194|71188|71217.8|71211.8|71192.4|71186.4|2441
1756400400000|2025-08-28 17:00:00|71194.2|71188.2|71203.9|71197.9|71206|71200|71185.3|71179.3|2566
1756404000000|2025-08-28 18:00:00|71203.8|71197.8|71193.4|71187.4|71204.4|71198|71192|71184.5|2034
1756407600000|2025-08-28 19:00:00|71193.2|71187.2|71214.2|71208.2|71218.3|71212.3|71191.4|71185.4|1454
1756411200000|2025-08-28 20:00:00|71214.7|71208.7|71231.9|71171|71232.7|71213.3|71205.5|71171|712
1756414800000|2025-08-28 21:00:00|71235.1|71172|71225|71179.5|71245.5|71185.2|71216.6|71163.5|3093
1756418400000|2025-08-28 22:00:00|71225.2|71179.7|71199.5|71187.5|71226.5|71200.8|71199.5|71176.9|2176
1756422000000|2025-08-28 23:00:00|71199.7|71187.7|71205.7|71193.7|71221.1|71202|71197|71181.8|2329
1756425600000|2025-08-29 00:00:00|71205.8|71193.8|71185.3|71173.3|71210.5|71198.9|71165.5|71153.5|3876
1756429200000|2025-08-29 01:00:00|71185.4|71173.4|71221.5|71215.5|71298.4|71289.4|71174.8|71166|5751
1756432800000|2025-08-29 02:00:00|71221.2|71215.2|71248.1|71242.1|71284.1|71276|71217.2|71211.2|4528
1756436400000|2025-08-29 03:00:00|71248|71242|71248|71242|71274.9|71268.9|71236.8|71230.8|3360
1756440000000|2025-08-29 04:00:00|71248.6|71242.6|71239.9|71233.9|71258.2|71251.8|71239.7|71233.7|1913
1756443600000|2025-08-29 05:00:00|71239.8|71233.8|71268.8|71256.8|71279.7|71273.7|71237|71227.6|3786
1756447200000|2025-08-29 06:00:00|71268.9|71256.9|71294.9|71288.9|71313.2|71307.2|71259.3|71249.2|4849
1756450800000|2025-08-29 07:00:00|71297.7|71291.7|71266.9|71260.9|71321.2|71315.2|71257.6|71249.1|4272
1756454400000|2025-08-29 08:00:00|71266.7|71260.7|71281.4|71275.4|71295.9|71289.9|71266.1|71259.4|3976
1756458000000|2025-08-29 09:00:00|71281.3|71275.3|71305.3|71299.3|71314.4|71308.4|71271.7|71265.3|2991
1756461600000|2025-08-29 10:00:00|71305.1|71299.1|71317.1|71311.1|71323.7|71316.8|71293.1|71285.6|2325
1756465200000|2025-08-29 11:00:00|71317.3|71311.3|71315.3|71309.3|71323.7|71315.8|71307.2|71301.2|1974
1756468800000|2025-08-29 12:00:00|71315.2|71309.2|71295.6|71289.6|71315.3|71309.3|71289.7|71280.9|3494
1756472400000|2025-08-29 13:00:00|71295.9|71289.9|71251.4|71239.4|71296.4|71290.4|71244.7|71238|4468
1756476000000|2025-08-29 14:00:00|71251.7|71239.7|71230.8|71224.8|71252.7|71245.7|71219.4|71213.4|4938
1756479600000|2025-08-29 15:00:00|71230.7|71224.7|71220.2|71214.2|71236.6|71229.8|71214.4|71208.4|3283
1756483200000|2025-08-29 16:00:00|71220|71214|71216.5|71210.5|71228|71222|71213.7|71207.7|2542
1756486800000|2025-08-29 17:00:00|71216.4|71210.4|71224.3|71218.3|71227.1|71221.1|71216|71210|1685
1756490400000|2025-08-29 18:00:00|71224.1|71218.1|71216.6|71210.6|71227.6|71221.6|71214.4|71208.4|1113
1756494000000|2025-08-29 19:00:00|71217.1|71211.1|71219.2|71213.2|71220.4|71214.4|71214.3|71208.3|829
1756497600000|2025-08-29 20:00:00|71219.1|71213.1|71229.8|71217.8|71233.3|71221.3|71214.5|71203|1243
1756670400000|2025-08-31 20:00:00|71225.1|71213.1|71225.6|71211.6|71284.2|71213.1|71225.1|71150.6|15
1756674000000|2025-08-31 21:00:00|71222|71208|71224.9|71212.9|71282.1|71213.8|71222|71153.2|436
1756677600000|2025-08-31 22:00:00|71224.7|71212.7|71224.7|71212.7|71242.4|71213.7|71220.2|71194.4|573
1756681200000|2025-08-31 23:00:00|71224.2|71212.2|71225.4|71213.4|71232.2|71220.2|71218.8|71206.8|1535
1756684800000|2025-09-01 00:00:00|71225.3|71213.3|71232.1|71220.1|71237.6|71225.6|71222.1|71210.1|2529
1756688400000|2025-09-01 01:00:00|71231.8|71219.8|71249.6|71243.6|71299.6|71291.3|71225.9|71216.1|5318
1756692000000|2025-09-01 02:00:00|71249.8|71243.8|71277.7|71271.7|71301.8|71292.9|71245.6|71237.4|5355
1756695600000|2025-09-01 03:00:00|71277.8|71271.8|71268.7|71262.7|71290.6|71284.6|71261.7|71255.7|3288
1756699200000|2025-09-01 04:00:00|71268.8|71262.8|71282.4|71276.4|71284.7|71278.7|71265.6|71259.6|1308
1756702800000|2025-09-01 05:00:00|71282.3|71276.3|71267.9|71261.9|71285.2|71279.2|71262.3|71256.3|3346
1756706400000|2025-09-01 06:00:00|71268|71262|71271.9|71265.9|71271.9|71265.9|71244.4|71238.4|4291
1756710000000|2025-09-01 07:00:00|71271.8|71265.8|71289.8|71283.8|71301.6|71295.3|71269.5|71263.5|3609
1756713600000|2025-09-01 08:00:00|71290.2|71284.2|71301.6|71295.6|71314.2|71308.1|71285.7|71279.7|2829
1756717200000|2025-09-01 09:00:00|71301.8|71295.8|71324.1|71318.1|71325.4|71319.4|71298.2|71292.2|2396
1756720800000|2025-09-01 10:00:00|71324|71318|71321.2|71315.2|71324.8|71318.8|71314.6|71308.6|1705
1756724400000|2025-09-01 11:00:00|71321.3|71315.3|71323.6|71317.6|71324.9|71317.9|71310.2|71304.2|1998
1756728000000|2025-09-01 12:00:00|71323.8|71317.8|71331.2|71325.2|71337.2|71331.2|71323.3|71317.3|1981
1756731600000|2025-09-01 13:00:00|71331.1|71325.1|71353.3|71347.3|71358.3|71352.3|71328.2|71322.2|2765
1756735200000|2025-09-01 14:00:00|71353.4|71347.4|71346.9|71340.9|71356.5|71350.5|71341.3|71335.3|2277
1756738800000|2025-09-01 15:00:00|71347|71341|71362.9|71356.9|71368.3|71359.9|71345.7|71339.7|1830
1756742400000|2025-09-01 16:00:00|71362.8|71356.8|71356.3|71350.3|71368.4|71362.4|71355|71349|916
1756746000000|2025-09-01 17:00:00|71356.4|71350.4|71358.6|71352.6|71362.6|71355.5|71356.4|71348.6|598
1756749600000|2025-09-01 18:00:00|71358.5|71352.5|71362.5|71350.5|71362.5|71354.6|71353.7|71347.7|667
1756753200000|2025-09-01 19:00:00|71362.1|71350.1|71357.1|71345.1|71362.6|71354|71353.2|71344.4|632
1756756800000|2025-09-01 20:00:00|71357.2|71345.2|71373.6|71315.6|71376|71348|71353.4|71315.6|422
1756760400000|2025-09-01 21:00:00|71374.4|71315.3|71359.1|71307.9|71384.1|71315.3|71354.6|71284.2|3010
1756764000000|2025-09-01 22:00:00|71359.6|71309.1|71337.4|71325.4|71361.8|71330.1|71335.9|71304.6|2241
1756767600000|2025-09-01 23:00:00|71337.9|71325.9|71338.3|71326.3|71348.9|71331|71330|71317.2|2492
1756771200000|2025-09-02 00:00:00|71338|71326|71343.5|71331.5|71354.6|71343.8|71329.6|71317.6|3605
1756774800000|2025-09-02 01:00:00|71343|71331|71373.2|71367.2|71392.3|71386.3|71340.7|71330.4|5149
1756778400000|2025-09-02 02:00:00|71373|71367|71432|71426|71439.9|71433.9|71370.3|71364.3|5153
1756782000000|2025-09-02 03:00:00|71433.2|71427.2|71421.9|71415.9|71436.3|71430.3|71407.8|71401.8|2864
1756785600000|2025-09-02 04:00:00|71422|71416|71424.6|71418.6|71430.5|71424.5|71417.2|71411.2|1830
1756789200000|2025-09-02 05:00:00|71424.9|71418.9|71416.3|71410.3|71428.6|71422.6|71402|71396|3551
1756792800000|2025-09-02 06:00:00|71415.9|71409.9|71414.4|71408.4|71437.5|71429|71403.5|71396.3|4498
1756796400000|2025-09-02 07:00:00|71414.1|71408.1|71483.8|71477.8|71486.5|71480.5|71406|71400|6344
1756800000000|2025-09-02 08:00:00|71484.3|71478.3|71469.3|71463.3|71495.1|71488.1|71449.1|71443|4797
1756803600000|2025-09-02 09:00:00|71469.4|71463.4|71446.9|71440.9|71486.2|71477.9|71445.5|71439.5|3697
1756807200000|2025-09-02 10:00:00|71446.5|71440.5|71423.5|71417.5|71460.6|71454.6|71420.1|71414.1|2814
1756810800000|2025-09-02 11:00:00|71423.7|71417.7|71421|71415|71433.4|71425.5|71414.5|71408.5|3089
1756814400000|2025-09-02 12:00:00|71421.2|71415.2|71475.9|71469.9|71489.6|71478.2|71415.3|71409.3|4766
1756818000000|2025-09-02 13:00:00|71475.3|71469.3|71425.7|71413.7|71480.7|71474.7|71415.5|71409.5|5373
1756821600000|2025-09-02 14:00:00|71426.3|71414.3|71388.8|71382.8|71426.3|71414.3|71383.5|71377|6196
1756825200000|2025-09-02 15:00:00|71388.4|71382.4|71398.7|71392.7|71412.3|71406.3|71383|71377|4754
1756828800000|2025-09-02 16:00:00|71398.8|71392.8|71403.2|71397.2|71408.4|71402.1|71391|71382.8|3583
1756832400000|2025-09-02 17:00:00|71403.1|71397.1|71394.7|71388.7|71406.3|71400.3|71388.5|71382.5|2508
1756836000000|2025-09-02 18:00:00|71394.6|71388.6|71407.1|71401.1|71410.8|71404.8|71392.7|71386.7|2244
1756839600000|2025-09-02 19:00:00|71406.7|71400.7|71387.5|71381.5|71407.3|71401.3|71384.6|71378.6|2001
1756843200000|2025-09-02 20:00:00|71390.2|71378.2|71391.2|71379.2|71402.6|71386|71383.4|71368.1|1003
1756846800000|2025-09-02 21:00:00|71391.3|71379.3|71385.4|71373.4|71413.2|71379.3|71385.2|71344.4|697
1756850400000|2025-09-02 22:00:00|71385.3|71373.3|71387.7|71375.7|71395.7|71383.7|71384.7|71372.7|1650
1756854000000|2025-09-02 23:00:00|71387.6|71375.6|71391.4|71379.4|71392.3|71380.3|71386|71374|2011
1756857600000|2025-09-03 00:00:00|71391.5|71379.5|71407.2|71401.2|71415.5|71404.2|71387.2|71375.2|4731
1756861200000|2025-09-03 01:00:00|71407.3|71401.3|71395|71389|71419.6|71407.6|71356.8|71350.8|4700
1756864800000|2025-09-03 02:00:00|71395.1|71389.1|71434.4|71428.4|71440.6|71434.2|71389.1|71382.9|4305
1756868400000|2025-09-03 03:00:00|71434.5|71428.5|71447.5|71441.5|71456.3|71450.3|71425.1|71419.1|3162
1756872000000|2025-09-03 04:00:00|71447.6|71441.6|71453.2|71447.2|71457.5|71451.5|71444|71438|2067
1756875600000|2025-09-03 05:00:00|71453.3|71447.3|71462.4|71456.4|71471.3|71465.3|71447.7|71441.7|4049
1756879200000|2025-09-03 06:00:00|71463|71457|71459.2|71453.2|71463|71457|71433.4|71426|4544
1756882800000|2025-09-03 07:00:00|71459|71453|71460.2|71454.2|71494.9|71485|71452.8|71446.8|4285
1756886400000|2025-09-03 08:00:00|71460|71454|71454.1|71448.1|71471.1|71463.6|71447.3|71441.3|3827
1756890000000|2025-09-03 09:00:00|71454.3|71448.3|71452.1|71446.1|71459.4|71453.4|71431.6|71425.6|3387
1756893600000|2025-09-03 10:00:00|71452.2|71446.2|71464.1|71458.1|71477.4|71468|71447.6|71441.6|2769
1756897200000|2025-09-03 11:00:00|71464|71458|71450.3|71444.3|71466.6|71460.6|71447.2|71438.8|2739
1756900800000|2025-09-03 12:00:00|71450.6|71444.6|71453.1|71447.1|71471.7|71462.2|71447.6|71441.6|3260
1756904400000|2025-09-03 13:00:00|71453|71447|71451.8|71439.8|71461.9|71455.9|71441.7|71432.5|4555
1756908000000|2025-09-03 14:00:00|71451.4|71439.4|71406.3|71400.3|71451.4|71439.4|71383.8|71377.8|6009
1756911600000|2025-09-03 15:00:00|71406.4|71400.4|71402.8|71396.8|71407.8|71401.8|71386|71380|4505
1756915200000|2025-09-03 16:00:00|71403.2|71397.2|71390.9|71384.9|71408.6|71402.6|71388.4|71382.4|2670
1756918800000|2025-09-03 17:00:00|71390.7|71384.7|71401.3|71395.3|71405.2|71399.2|71385.4|71379.4|2697
1756922400000|2025-09-03 18:00:00|71401.1|71395.1|71398.9|71392.9|71403.7|71397.7|71390.4|71384.4|2473
1756926000000|2025-09-03 19:00:00|71399|71393|71402.6|71396.6|71408|71402|71398.9|71392.9|1488
1756929600000|2025-09-03 20:00:00|71402.5|71396.5|71405.5|71374.1|71409.8|71403.6|71396.8|71374.1|1675
1756933200000|2025-09-03 21:00:00|71409.3|71374.3|71417.7|71374.6|71432.5|71376.2|71400.6|71356|10269
1756936800000|2025-09-03 22:00:00|71417.4|71374.3|71408.1|71372|71423.3|71387.1|71390.2|71357.5|2646
1756940400000|2025-09-03 23:00:00|71408|71371.8|71395.7|71383.7|71408|71394.4|71394.9|71371.8|1881
1756944000000|2025-09-04 00:00:00|71395.6|71383.6|71405|71393|71408.5|71400.2|71388.7|71379.3|2523
1756947600000|2025-09-04 01:00:00|71404.9|71392.9|71409.9|71403.9|71455.4|71443.4|71364.9|71358.9|5100
1756951200000|2025-09-04 02:00:00|71410|71404|71427.4|71421.4|71441.4|71433.2|71405.1|71395.9|4569
1756954800000|2025-09-04 03:00:00|71427.3|71421.3|71423.7|71417.7|71431.1|71425.1|71414.7|71408.7|3008
1756958400000|2025-09-04 04:00:00|71423.6|71417.6|71425.1|71419.1|71429.1|71423.1|71419.2|71413.2|1392
1756962000000|2025-09-04 05:00:00|71425.2|71419.2|71410.2|71398.2|71433.8|71427.8|71405.6|71398.2|3677
1756965600000|2025-09-04 06:00:00|71409.7|71397.7|71409.8|71403.8|71424.9|71418.8|71396.1|71390.1|4303
1756969200000|2025-09-04 07:00:00|71409.6|71403.6|71389.8|71383.8|71417.9|71411.9|71389|71383|3830
1756972800000|2025-09-04 08:00:00|71389.6|71383.6|71393.6|71387.6|71407.8|71399.3|71377.5|71371.5|2909
1756976400000|2025-09-04 09:00:00|71393.8|71387.8|71408.8|71402.8|71410.4|71404.4|71387.3|71381.3|2897
1756980000000|2025-09-04 10:00:00|71409.1|71403.1|71411.6|71405.6|71415.2|71407|71389.7|71382.8|2548
1756983600000|2025-09-04 11:00:00|71411.7|71405.7|71418.4|71412.4|71423.4|71417.4|71410.2|71404.2|1906
1756987200000|2025-09-04 12:00:00|71418.3|71412.3|71408.8|71402.8|71426.3|71416.8|71385.8|71372.7|4469
1756990800000|2025-09-04 13:00:00|71409.2|71403.2|71411.7|71399.7|71424.1|71418.1|71391.2|71385.2|4788
1756994400000|2025-09-04 14:00:00|71408.7|71396.7|71428.5|71422.5|71436|71428.5|71408.7|71390|5236
1756998000000|2025-09-04 15:00:00|71428.4|71422.4|71421.7|71415.7|71442.7|71435.8|71411.1|71405.1|3633
1757001600000|2025-09-04 16:00:00|71421.8|71415.8|71407.3|71401.3|71429.9|71423.9|71403.1|71395.6|2780
1757005200000|2025-09-04 17:00:00|71407.2|71401.2|71410.6|71404.6|71414.4|71407.8|71399.5|71393.5|1827
1757008800000|2025-09-04 18:00:00|71410.7|71404.7|71400.4|71394.4|71411.4|71405.4|71396.7|71388.2|1530
1757012400000|2025-09-04 19:00:00|71400.5|71394.5|71393.4|71387.4|71400.6|71394.6|71389.6|71382.7|1010
1757016000000|2025-09-04 20:00:00|71393.2|71387.2|71415.1|71346.9|71415.1|71398.6|71370.4|71346.9|945
1757019600000|2025-09-04 21:00:00|71416.9|71346.3|71413.9|71356.6|71443.2|71362.3|71402.6|71342.7|5061
1757023200000|2025-09-04 22:00:00|71413.5|71356.4|71389.3|71377.3|71414.7|71380.2|71387.6|71356.4|2329
1757026800000|2025-09-04 23:00:00|71389.8|71377.8|71363.2|71351.2|71390.6|71378.6|71358.5|71346.5|3027
1757030400000|2025-09-05 00:00:00|71363.1|71351.1|71371.2|71359.2|71384.3|71372.3|71360.1|71350.1|6143
1757034000000|2025-09-05 01:00:00|71371.1|71359.1|71337.6|71331.6|71390.9|71384.9|71334.5|71328.5|4403
1757037600000|2025-09-05 02:00:00|71337.5|71331.5|71331.7|71325.7|71345.5|71339.5|71320.4|71313.4|4083
1757041200000|2025-09-05 03:00:00|71331.6|71325.6|71323.5|71317.5|71339|71333|71320.5|71314.5|2528
1757044800000|2025-09-05 04:00:00|71323.4|71317.4|71324.5|71318.5|71327.2|71321.2|71310.7|71304.7|1941
1757048400000|2025-09-05 05:00:00|71324.4|71318.4|71324.7|71318.7|71333.8|71325.7|71317.5|71308.7|3192
1757052000000|2025-09-05 06:00:00|71324.9|71318.9|71343.3|71337.3|71345.7|71339.7|71314.7|71308.7|4221
1757055600000|2025-09-05 07:00:00|71343.5|71337.5|71341.7|71335.7|71353.3|71347.3|71335.7|71326.3|3873
1757059200000|2025-09-05 08:00:00|71342.6|71336.6|71355.8|71349.8|71366.5|71360.5|71341.5|71335.5|2705
1757062800000|2025-09-05 09:00:00|71355.6|71349.6|71356.6|71350.6|71359.6|71353.6|71345.8|71339.8|2378
1757066400000|2025-09-05 10:00:00|71357.1|71351.1|71345.6|71339.6|71363.9|71357.8|71344.2|71335.3|1911
1757070000000|2025-09-05 11:00:00|71345.4|71339.4|71354.5|71348.5|71363.6|71357.6|71336.7|71330.7|2365
1757073600000|2025-09-05 12:00:00|71353.9|71347.9|71275|71269|71377.7|71349.1|71262.6|71235.2|6963
1757077200000|2025-09-05 13:00:00|71274.4|71268.4|71247.5|71241.5|71298.3|71289.3|71240.2|71231|6916
1757080800000|2025-09-05 14:00:00|71247.6|71241.6|71261.4|71255.4|71283.3|71277.3|71233.1|71225.1|6396
1757084400000|2025-09-05 15:00:00|71261.5|71255.5|71231.9|71219.9|71265.6|71259.6|71223.1|71217.1|4465
1757088000000|2025-09-05 16:00:00|71231.6|71219.6|71239.3|71233.3|71240.9|71234.9|71221.8|71212.9|4050
1757091600000|2025-09-05 17:00:00|71239.4|71233.4|71262.5|71250.5|71265.8|71257.1|71238.3|71231|4198
1757095200000|2025-09-05 18:00:00|71262.4|71250.4|71259.9|71253.9|71268.9|71259.6|71256.8|71247.2|3817
1757098800000|2025-09-05 19:00:00|71259.6|71253.6|71262.9|71256.9|71265.4|71259.4|71253.1|71247.1|3066
1757102400000|2025-09-05 20:00:00|71262.8|71256.8|71310.6|71217.8|71311|71263.4|71253.8|71217.7|1891
1757275200000|2025-09-07 20:00:00|71287|71273|71326.3|71233.7|71326.9|71273.1|71287|71233.1|18
1757278800000|2025-09-07 21:00:00|71287|71273|71286.1|71274.1|71333.9|71274.4|71281.9|71225.7|446
1757282400000|2025-09-07 22:00:00|71286.9|71274.9|71297.3|71266.3|71320|71278.5|71285.6|71242.8|1721
1757286000000|2025-09-07 23:00:00|71297|71266.6|71277.5|71265.5|71303.4|71283.6|71274|71262|2790
1757289600000|2025-09-08 00:00:00|71277.9|71265.9|71279.4|71273.4|71292.8|71282|71272|71263.1|3581
1757293200000|2025-09-08 01:00:00|71279.5|71273.5|71288.6|71282.6|71290.7|71284.7|71249.8|71237.8|4869
1757296800000|2025-09-08 02:00:00|71288.7|71282.7|71328.6|71316.6|71338.5|71332.5|71288.1|71282.1|4404
1757300400000|2025-09-08 03:00:00|71328.8|71316.8|71319.4|71313.4|71335.5|71329.5|71313.4|71307.4|3067
1757304000000|2025-09-08 04:00:00|71319.5|71313.5|71311.3|71305.3|71326.1|71320.1|71310.8|71304.8|1414
1757307600000|2025-09-08 05:00:00|71311.5|71305.5|71310.4|71304.4|71325.6|71319.6|71308.4|71302.4|3355
1757311200000|2025-09-08 06:00:00|71310.2|71304.2|71289.4|71283.4|71316.6|71310.6|71282.5|71276.1|4633
1757314800000|2025-09-08 07:00:00|71289.6|71283.6|71287.9|71281.9|71303.6|71297.6|71277.3|71267|4467
1757318400000|2025-09-08 08:00:00|71287.5|71281.5|71273.8|71261.8|71294.9|71288.9|71265.4|71259.4|3970
1757322000000|2025-09-08 09:00:00|71274|71262|71269.5|71263.5|71277.5|71270.5|71256.3|71250.3|2332
1757325600000|2025-09-08 10:00:00|71269.6|71263.6|71263|71257|71282.3|71276.3|71256.6|71250.6|2411
1757329200000|2025-09-08 11:00:00|71263.1|71257.1|71252.9|71246.9|71263.6|71257.6|71247.8|71238.7|2467
1757332800000|2025-09-08 12:00:00|71253|71247|71240.2|71234.2|71267|71261|71236.4|71230.4|3228
1757336400000|2025-09-08 13:00:00|71239.9|71233.9|71231.3|71225.3|71247.6|71241.6|71222.8|71214.5|4881
1757340000000|2025-09-08 14:00:00|71231|71225|71246.9|71240.9|71250.7|71243.2|71221.1|71210.9|4009
1757343600000|2025-09-08 15:00:00|71246.8|71240.8|71229.6|71223.6|71248.4|71242.4|71222.7|71216.7|3552
1757347200000|2025-09-08 16:00:00|71229.5|71223.5|71244|71238|71253.3|71245.2|71226.9|71220.9|2724
1757350800000|2025-09-08 17:00:00|71243.9|71237.9|71240.6|71234.6|71247.6|71240.9|71239|71231.1|1841
1757354400000|2025-09-08 18:00:00|71240.5|71234.5|71225.6|71219.6|71241.6|71235.6|71224.5|71218.5|1343
1757358000000|2025-09-08 19:00:00|71225.7|71219.7|71223.4|71217.4|71227.1|71221.1|71219.7|71213.7|1151
1757361600000|2025-09-08 20:00:00|71223.5|71217.5|71234.6|71200.2|71242.8|71230.8|71215.8|71200.2|1530
1757365200000|2025-09-08 21:00:00|71232.9|71201.1|71248.6|71202.3|71271.3|71206.2|71232.9|71195|2143
1757368800000|2025-09-08 22:00:00|71251.1|71208.8|71243.3|71208.7|71257.9|71229.4|71221.7|71201|2474
1757372400000|2025-09-08 23:00:00|71243.7|71209.6|71230.6|71218.6|71257.5|71222.7|71213|71201|2225
1757376000000|2025-09-09 00:00:00|71230.1|71218.1|71204.2|71198.2|71234.4|71222.4|71201.8|71191.9|2903
1757379600000|2025-09-09 01:00:00|71204.1|71198.1|71186.3|71180.3|71231.6|71222.4|71171.4|71162.7|4891
1757383200000|2025-09-09 02:00:00|71186.4|71180.4|71195.2|71189.2|71198.7|71192.7|71173.1|71167.1|4297
1757386800000|2025-09-09 03:00:00|71195.4|71189.4|71211.7|71205.7|71217.1|71211.1|71194.9|71188.9|3126
1757390400000|2025-09-09 04:00:00|71211.8|71205.8|71198.7|71192.7|71212|71206|71193.7|71187.7|1478
1757394000000|2025-09-09 05:00:00|71199.5|71193.5|71190.3|71184.3|71206.3|71200.3|71179.6|71173.6|3470
1757397600000|2025-09-09 06:00:00|71189.9|71183.9|71224.4|71218.4|71239.5|71230.2|71187.6|71181.6|4746
1757401200000|2025-09-09 07:00:00|71224.2|71218.2|71230.7|71224.7|71251.8|71245.8|71204.7|71196.6|4314
1757404800000|2025-09-09 08:00:00|71231.3|71225.3|71193|71187|71245|71239|71190.7|71184.7|5334
1757408400000|2025-09-09 09:00:00|71192.9|71186.9|71165.5|71159.5|71192.9|71186.9|71145.6|71136.8|4057
1757412000000|2025-09-09 10:00:00|71166.2|71160.2|71143|71137|71170.8|71163.3|71137.2|71127.8|2534
1757415600000|2025-09-09 11:00:00|71142.8|71136.8|71170.8|71158.8|71173.7|71163.5|71136.4|71130.4|2322
1757419200000|2025-09-09 12:00:00|71170.4|71158.4|71185.9|71179.9|71197.4|71188.6|71167.4|71157.9|3617
1757422800000|2025-09-09 13:00:00|71186|71180|71163.2|71151.2|71193|71183.7|71153.9|71147.9|4397
1757426400000|2025-09-09 14:00:00|71163.6|71151.6|71208.7|71202.7|71224.8|71212.8|71140.7|71128.7|7054
1757430000000|2025-09-09 15:00:00|71208.8|71202.8|71219.4|71213.4|71233.5|71224.5|71205|71199|4371
1757433600000|2025-09-09 16:00:00|71219.6|71213.6|71220|71214|71223.6|71217.6|71209.7|71203.1|2523
1757437200000|2025-09-09 17:00:00|71220.1|71214.1|71223.6|71217.6|71228.1|71222.1|71209.5|71203.5|2471
1757440800000|2025-09-09 18:00:00|71223.5|71217.5|71237.4|71231.4|71237.7|71231.7|71220|71213.2|2168
1757444400000|2025-09-09 19:00:00|71237.1|71231.1|71238.7|71232.7|71240.5|71234.5|71230.6|71224.6|1818
1757448000000|2025-09-09 20:00:00|71238.6|71232.6|71247|71235|71247.7|71235.7|71235.4|71226.8|1106
1757451600000|2025-09-09 21:00:00|71244.7|71232.7|71259.9|71207.3|71270.8|71233|71244.7|71184.7|1150
1757455200000|2025-09-09 22:00:00|71256.4|71209.8|71241.7|71229.7|71260.6|71229.7|71231.3|71202.4|1589
1757458800000|2025-09-09 23:00:00|71241.6|71229.6|71241.9|71229.9|71251.8|71239.8|71241|71219.7|1248
1757462400000|2025-09-10 00:00:00|71241.8|71229.8|71260.3|71248.3|71262.9|71250.9|71239.6|71227.6|2335
1757466000000|2025-09-10 01:00:00|71260.5|71248.5|71236.7|71230.7|71293.8|71281.8|71227.1|71219.5|4720
1757469600000|2025-09-10 02:00:00|71236.6|71230.6|71232|71226|71253.8|71247.8|71224.8|71218.8|4265
1757473200000|2025-09-10 03:00:00|71231.8|71225.8|71222.9|71216.9|71234.5|71228.5|71218.5|71212.5|2387
1757476800000|2025-09-10 04:00:00|71222.8|71216.8|71213|71207|71224.5|71218.5|71212.6|71206.6|1464
1757480400000|2025-09-10 05:00:00|71213.1|71207.1|71200.5|71194.5|71217.9|71211.9|71200.3|71191.4|3177
1757484000000|2025-09-10 06:00:00|71200.3|71194.3|71181.9|71175.9|71204.7|71194.6|71138.6|71132.6|5786
1757487600000|2025-09-10 07:00:00|71181.6|71175.6|71188.6|71182.6|71201.7|71193.3|71172.4|71166.4|3981
1757491200000|2025-09-10 08:00:00|71188.4|71182.4|71184.3|71178.3|71202.3|71196.3|71182.4|71175.3|3697
1757494800000|2025-09-10 09:00:00|71184|71178|71193.3|71187.3|71193.8|71187.8|71175.5|71169.5|2884
1757498400000|2025-09-10 10:00:00|71190.4|71184.4|71209.9|71203.9|71213|71204.2|71182.7|71176.7|2685
1757502000000|2025-09-10 11:00:00|71212.9|71200.9|71209.9|71203.9|71221|71215|71202.9|71196.9|2556
1757505600000|2025-09-10 12:00:00|71210|71204|71212.1|71206.1|71230.6|71220.1|71163.6|71151.6|5134
1757509200000|2025-09-10 13:00:00|71214.8|71202.8|71185.8|71179.8|71222|71213|71179.9|71170.5|5539
1757512800000|2025-09-10 14:00:00|71185.6|71179.6|71168.7|71162.7|71192.5|71186.5|71149.5|71141.6|4783
1757516400000|2025-09-10 15:00:00|71168.9|71162.9|71179.9|71173.9|71190|71184|71162.4|71156.4|3769
1757520000000|2025-09-10 16:00:00|71180.1|71174.1|71197.9|71191.9|71203.8|71194.3|71178.8|71172.8|2354
1757523600000|2025-09-10 17:00:00|71197.7|71191.7|71198.1|71192.1|71201.5|71195.5|71189.5|71181.6|2474
1757527200000|2025-09-10 18:00:00|71198.6|71192.6|71199.9|71193.9|71202.5|71196.5|71191.3|71185.3|1793
1757530800000|2025-09-10 19:00:00|71199.8|71193.8|71207|71201|71214.1|71207.2|71199.3|71190.8|1637
1757534400000|2025-09-10 20:00:00|71206.9|71200.9|71221.5|71159.6|71223.1|71202.6|71203|71159.6|664
1757538000000|2025-09-10 21:00:00|71219.8|71155.4|71213.6|71145.7|71225.3|71157.7|71208|71136.3|4567
1757541600000|2025-09-10 22:00:00|71216.2|71143.9|71181.5|71169.5|71218.5|71175.4|71179.4|71141.4|3858
1757545200000|2025-09-10 23:00:00|71181.6|71169.6|71187.6|71175.6|71207.1|71186.6|71176|71146.5|2862
1757548800000|2025-09-11 00:00:00|71187.8|71175.8|71183.2|71177.2|71199.7|71190.3|71175.7|71166.7|3379
1757552400000|2025-09-11 01:00:00|71183.1|71177.1|71173.6|71167.6|71186.6|71179.9|71147.5|71141.5|4354
1757556000000|2025-09-11 02:00:00|71174|71168|71199.7|71193.7|71214.2|71208.2|71169.1|71159.1|4019
1757559600000|2025-09-11 03:00:00|71199.6|71193.6|71199.1|71187.1|71203.2|71194|71183|71177|2900
1757563200000|2025-09-11 04:00:00|71199|71187|71186.1|71180.1|71201.5|71195.5|71186|71180|1527
1757566800000|2025-09-11 05:00:00|71186|71180|71193|71187|71198.4|71192.4|71173.6|71167.6|3930
1757570400000|2025-09-11 06:00:00|71193.2|71187.2|71199.2|71193.2|71213.4|71204.6|71175.2|71165.2|4447
1757574000000|2025-09-11 07:00:00|71199.1|71193.1|71217.8|71211.8|71228.5|71220.4|71194.1|71188.1|4254
1757577600000|2025-09-11 08:00:00|71217.9|71211.9|71224.3|71218.3|71236.1|71229.1|71215.6|71209.6|3242
1757581200000|2025-09-11 09:00:00|71224.2|71218.2|71234.2|71228.2|71254.1|71246.4|71223.9|71217.9|3204
1757584800000|2025-09-11 10:00:00|71233.1|71227.1|71239.5|71233.5|71243.3|71235.9|71224|71218|2252
1757588400000|2025-09-11 11:00:00|71239.6|71233.6|71237.2|71231.2|71245.6|71238.1|71230.2|71222.1|2396
1757592000000|2025-09-11 12:00:00|71237|71231|71195.1|71183.1|71275|71255.6|71168|71156|6054
1757595600000|2025-09-11 13:00:00|71193.9|71181.9|71157.5|71151.5|71193.9|71185.4|71156.4|71148.4|6537
1757599200000|2025-09-11 14:00:00|71157.6|71151.6|71175.2|71169.2|71179.6|71173.6|71145.6|71135.7|4878
1757602800000|2025-09-11 15:00:00|71175.3|71169.3|71156.8|71150.8|71178.8|71172.8|71151.1|71143.6|4349
1757606400000|2025-09-11 16:00:00|71156.6|71150.6|71144.8|71138.8|71156.6|71150.6|71141.4|71135.4|3132
1757610000000|2025-09-11 17:00:00|71143.2|71137.2|71156.5|71150.5|71157.5|71150.6|71141.8|71133.1|3157
1757613600000|2025-09-11 18:00:00|71156.3|71150.3|71146.5|71140.5|71158.1|71150.3|71144.8|71138.8|2325
1757617200000|2025-09-11 19:00:00|71146.4|71140.4|71150|71144|71155|71149|71143.4|71137.4|1577
1757620800000|2025-09-11 20:00:00|71149.9|71143.9|71135.3|71123.3|71153|71145.6|71128|71109.9|1479
1757624400000|2025-09-11 21:00:00|71135.4|71123.4|71168.9|71121.8|71197.2|71142|71135.3|71105.2|3845
1757628000000|2025-09-11 22:00:00|71170.5|71125.5|71149.2|71137.2|71178.3|71139.4|71144.5|71116.6|2609
1757631600000|2025-09-11 23:00:00|71149.1|71137.1|71142.9|71130.9|71158|71146|71139.5|71127.5|2620
1757635200000|2025-09-12 00:00:00|71145.6|71133.6|71146|71140|71152.3|71146.3|71129.2|71120|3338
1757638800000|2025-09-12 01:00:00|71146.2|71140.2|71168|71162|71187.1|71178.4|71140.2|71134.2|4232
1757642400000|2025-09-12 02:00:00|71167.9|71161.9|71177.7|71171.7|71185.1|71179.1|71166.4|71160.1|3267
1757646000000|2025-09-12 03:00:00|71177.6|71171.6|71191.6|71185.6|71199.3|71193.3|71175.5|71169.5|2576
1757649600000|2025-09-12 04:00:00|71191.8|71185.8|71181.4|71175.4|71197.8|71190.7|71178.7|71170.2|1542
1757653200000|2025-09-12 05:00:00|71181.3|71175.3|71177.5|71171.5|71184.3|71178.3|71168.4|71162.4|2911
1757656800000|2025-09-12 06:00:00|71177.4|71171.4|71178.2|71172.2|71199.4|71193.4|71176.1|71169.5|4113
1757660400000|2025-09-12 07:00:00|71178|71172|71190.4|71184.4|71196.7|71186.7|71166.3|71156.7|3538
1757664000000|2025-09-12 08:00:00|71190.6|71184.6|71233.7|71227.7|71245.4|71239.4|71190.6|71184.6|3880
1757667600000|2025-09-12 09:00:00|71233.8|71227.8|71234.4|71228.4|71247.3|71238.9|71225.5|71219.5|2732
1757671200000|2025-09-12 10:00:00|71234.3|71228.3|71216.9|71210.9|71235.5|71229.5|71213.1|71207.1|2470
1757674800000|2025-09-12 11:00:00|71216.8|71210.8|71247.5|71241.5|71252.9|71243.7|71213.6|71207.6|2666
1757678400000|2025-09-12 12:00:00|71247.3|71241.3|71270.5|71264.5|71301.5|71295.5|71246.3|71240.3|3986
1757682000000|2025-09-12 13:00:00|71270.7|71264.7|71265.1|71253.1|71272.6|71266.6|71249.9|71243.9|4459
1757685600000|2025-09-12 14:00:00|71266.9|71254.9|71260.3|71254.3|71268.4|71262.4|71238.9|71232.9|4435
1757689200000|2025-09-12 15:00:00|71260.4|71254.4|71283.1|71277.1|71284.2|71278.2|71258.4|71252.4|3107
1757692800000|2025-09-12 16:00:00|71283.3|71277.3|71259.6|71253.6|71287.6|71281.6|71258.8|71249.5|2732
1757696400000|2025-09-12 17:00:00|71259.7|71253.7|71255.6|71249.6|71259.8|71253.8|71248|71240.7|1889
1757700000000|2025-09-12 18:00:00|71255.7|71249.7|71247.8|71241.8|71259.6|71253.6|71245.4|71236.9|1660
1757703600000|2025-09-12 19:00:00|71247.7|71241.7|71245.7|71239.7|71250.4|71243.4|71242.8|71236.2|868
1757707200000|2025-09-12 20:00:00|71245.9|71239.9|71251.6|71239.6|71260.3|71248.3|71245.9|71234.7|791
1757880000000|2025-09-14 20:00:00|71311|71190|71313.5|71187.5|71322.1|71196.1|71311|71187|7
1757883600000|2025-09-14 21:00:00|71313.4|71187.4|71310.2|71191.2|71330.8|71204.8|71296.9|71175.9|719
1757887200000|2025-09-14 22:00:00|71311.9|71192.9|71288.9|71237.3|71311.9|71246|71274.8|71189.1|3190
1757890800000|2025-09-14 23:00:00|71289.2|71237.5|71249.2|71237.2|71294.3|71253.4|71244.8|71232.8|1974
1757894400000|2025-09-15 00:00:00|71249.3|71237.3|71238.7|71226.7|71266.1|71254.1|71233.8|71221.8|2171
1757898000000|2025-09-15 01:00:00|71239|71227|71229.8|71217.8|71249|71240.2|71218.2|71208.6|3681
1757901600000|2025-09-15 02:00:00|71228|71216|71218|71212|71243.4|71234.9|71201.7|71192.4|3028
1757905200000|2025-09-15 03:00:00|71217.9|71211.9|71211.4|71205.4|71221.7|71212.8|71199.9|71192.1|2281
1757908800000|2025-09-15 04:00:00|71210.3|71204.3|71209.8|71203.8|71219.1|71210.2|71207.4|71201.2|1146
1757912400000|2025-09-15 05:00:00|71209.9|71203.9|71231.3|71225.3|71234.7|71227.5|71209.8|71203.8|2015
1757916000000|2025-09-15 06:00:00|71231.4|71225.4|71251|71245|71268.5|71259.9|71229.4|71222.4|3065
1757919600000|2025-09-15 07:00:00|71250.8|71244.8|71240.6|71234.6|71255.6|71249.6|71219.8|71210.9|3589
1757923200000|2025-09-15 08:00:00|71240.7|71234.7|71245|71239|71254.6|71244.7|71228|71218.3|2453
1757926800000|2025-09-15 09:00:00|71245.1|71239.1|71228.5|71222.5|71250.4|71244|71224.5|71218.5|1637
1757930400000|2025-09-15 10:00:00|71228.4|71222.4|71234.9|71228.9|71236.2|71230|71214.3|71208.3|1521
1757934000000|2025-09-15 11:00:00|71234.8|71228.8|71237.6|71231.6|71244.5|71238.5|71232.6|71226.6|1438
1757937600000|2025-09-15 12:00:00|71237.3|71231.3|71190.8|71184.8|71242.6|71234.8|71190.3|71183.7|2824
1757941200000|2025-09-15 13:00:00|71190.7|71184.7|71213.4|71207.4|71227.8|71218|71190.7|71182.6|3238
1757944800000|2025-09-15 14:00:00|71212.8|71206.8|71198.3|71192.3|71239.2|71229.2|71196.1|71190.1|2902
1757948400000|2025-09-15 15:00:00|71198.1|71192.1|71179.5|71167.5|71200.5|71193.1|71175|71163|2478
1757952000000|2025-09-15 16:00:00|71179.3|71167.3|71196.3|71190.3|71202.5|71195.7|71178.2|71166.2|2118
1757955600000|2025-09-15 17:00:00|71196.4|71190.4|71185.5|71179.5|71203.4|71195.1|71184.4|71178.4|1964
1757959200000|2025-09-15 18:00:00|71185.3|71179.3|71191.6|71185.6|71195.4|71187.3|71184.3|71178.3|1418
1757962800000|2025-09-15 19:00:00|71191.5|71185.5|71190.3|71184.3|71193.8|71186.4|71187.7|71181.5|758
1757966400000|2025-09-15 20:00:00|71190.4|71184.4|71203.9|71167.7|71205.9|71187.4|71188.8|71167.7|602
1757970000000|2025-09-15 21:00:00|71203.2|71167.6|71203.6|71164.2|71215.5|71167.6|71202.4|71151.5|1149
1757973600000|2025-09-15 22:00:00|71204.3|71163.5|71191.1|71179.1|71204.3|71180|71190.4|71163.3|695
1757977200000|2025-09-15 23:00:00|71191.2|71179.2|71191.9|71179.9|71199.6|71182.3|71186.7|71169.6|1123
1757980800000|2025-09-16 00:00:00|71191.8|71179.8|71194.7|71182.7|71202.3|71190.3|71185.9|71175.4|3754
1757984400000|2025-09-16 01:00:00|71194.6|71182.6|71183.2|71177.2|71204.4|71195.2|71158.3|71149.6|3781
1757988000000|2025-09-16 02:00:00|71183.6|71177.6|71167.8|71161.8|71185.2|71177.8|71160.5|71153.7|3072
1757991600000|2025-09-16 03:00:00|71167.7|71161.7|71147.6|71141.6|71169.5|71163.5|71122.7|71112.4|2387
1757995200000|2025-09-16 04:00:00|71147.5|71141.5|71140.8|71134.8|71153.9|71147.9|71133.8|71125|1437
1757998800000|2025-09-16 05:00:00|71140.6|71134.6|71133.1|71127.1|71153|71145.7|71131|71121|1825
1758002400000|2025-09-16 06:00:00|71132.2|71126.2|71116.1|71110.1|71142.9|71133.1|71095.7|71088.2|3887
1758006000000|2025-09-16 07:00:00|71116.2|71110.2|71116.9|71110.9|71136.7|71130.7|71102.4|71096.2|3273
1758009600000|2025-09-16 08:00:00|71116.8|71110.8|71132.2|71126.2|71139.1|71133.1|71111.8|71104.7|2739
1758013200000|2025-09-16 09:00:00|71132|71126|71110.8|71104.8|71132|71126|71098.7|71090.5|2546
1758016800000|2025-09-16 10:00:00|71110.9|71104.9|71128.3|71122.3|71131.7|71124.6|71108.6|71100.4|2053
1758020400000|2025-09-16 11:00:00|71128.4|71122.4|71108.7|71102.7|71137|71129.3|71102.2|71093.4|2109
1758024000000|2025-09-16 12:00:00|71108.6|71102.6|71120.5|71114.5|71138.2|71132.2|71101.4|71095.4|3672
1758027600000|2025-09-16 13:00:00|71120.2|71114.2|71086.3|71080.3|71121|71115|71082.2|71073.6|3866
1758031200000|2025-09-16 14:00:00|71086.1|71080.1|71067.9|71061.9|71089.4|71083.4|71063.3|71057.3|4219
1758034800000|2025-09-16 15:00:00|71067.8|71061.8|71073.1|71067.1|71094.6|71088.6|71065.7|71059.7|3137
1758038400000|2025-09-16 16:00:00|71073.6|71067.6|71056.9|71050.9|71076.6|71068.5|71054.6|71045.1|2324
1758042000000|2025-09-16 17:00:00|71057.1|71051.1|71049.5|71043.5|71068.6|71057.9|71043.7|71036|2528
1758045600000|2025-09-16 18:00:00|71050|71044|71041.2|71035.2|71050.2|71044.2|71039.3|71031|2323
1758049200000|2025-09-16 19:00:00|71041.3|71035.3|71046.6|71040.6|71049.3|71043.3|71040.6|71034.6|1339
1758052800000|2025-09-16 20:00:00|71046|71040|71067.3|71026|71067.3|71040|71039.7|71026|1180
1758056400000|2025-09-16 21:00:00|71067.7|71025.7|71073.7|71025.4|71084.5|71042.8|71066.6|71019.8|944
1758060000000|2025-09-16 22:00:00|71074.1|71025.8|71054|71042|71074.2|71045.2|71052.6|71025.4|1150
1758063600000|2025-09-16 23:00:00|71053.8|71041.8|71034.3|71022.3|71063.4|71048.4|71032.7|71020.7|918
1758067200000|2025-09-17 00:00:00|71034.4|71022.4|71048.2|71042.2|71059.5|71052|71012.3|71000.3|3538
1758070800000|2025-09-17 01:00:00|71047.9|71041.9|71046.5|71040.5|71083.7|71072.8|71037.5|71025.6|4521
1758074400000|2025-09-17 02:00:00|71046.6|71040.6|71030|71024|71059.2|71050|71006.7|70999.7|4186
1758078000000|2025-09-17 03:00:00|71030.1|71024.1|71038.9|71032.9|71046.1|71036.6|71020.2|71014.2|2522
1758081600000|2025-09-17 04:00:00|71039.1|71033.1|71032.1|71026.1|71043.5|71037.5|71031.4|71022.3|1240
1758085200000|2025-09-17 05:00:00|71031.9|71025.9|71024.8|71012.8|71038.3|71032.3|71021.3|71012.7|2734
1758088800000|2025-09-17 06:00:00|71020.7|71014.7|71045.8|71039.8|71051.2|71045.2|71020.7|71014.7|3463
1758092400000|2025-09-17 07:00:00|71046.1|71040.1|71058.6|71052.6|71069.6|71060|71046.1|71040.1|3163
1758096000000|2025-09-17 08:00:00|71058.5|71052.5|71031.1|71025.1|71064|71058|71027.1|71019.7|3143
1758099600000|2025-09-17 09:00:00|71031|71025|70995.5|70989.5|71034.6|71028.6|70978.6|70972.6|2757
1758103200000|2025-09-17 10:00:00|70995.8|70989.8|70978.5|70972.5|70998.2|70992.2|70968.7|70962.7|2702
1758106800000|2025-09-17 11:00:00|70978.6|70972.6|70981.4|70975.4|70987|70979.2|70968.7|70962.7|2060
1758110400000|2025-09-17 12:00:00|70981.8|70975.8|70978|70972|70993.6|70986.6|70971.5|70963.1|2531
1758114000000|2025-09-17 13:00:00|70978.4|70972.4|70962.6|70956.6|70996.9|70987.7|70957.8|70951.8|3390
1758117600000|2025-09-17 14:00:00|70962.5|70956.5|70963.1|70957.1|70967.7|70961.7|70940.3|70932|3168
1758121200000|2025-09-17 15:00:00|70963.2|70957.2|70946|70940|70966.1|70960.1|70937|70928.4|2529
1758124800000|2025-09-17 16:00:00|70945.9|70939.9|70947.8|70941.8|70951.6|70945.4|70942.3|70934.5|1610
1758128400000|2025-09-17 17:00:00|70947.7|70941.7|70973.1|70933.5|70973.2|70950.7|70944|70933.3|1876
1758132000000|2025-09-17 18:00:00|70978.1|70926|70998.5|70986.5|71017.9|71005.9|70857|70845|10387
1758135600000|2025-09-17 19:00:00|70998.3|70986.3|71004.7|70992.7|71013.3|71003.1|70953.6|70944.5|6148
1758139200000|2025-09-17 20:00:00|71004.8|70992.8|71047.8|70998|71047.8|71019.6|70991.9|70979.9|1578
1758142800000|2025-09-17 21:00:00|71050.8|70983.6|71052.2|70974.6|71070.3|70991.2|70995.9|70876.9|2651
1758146400000|2025-09-17 22:00:00|71057.4|70967.4|71039|71008.6|71067.9|71027.1|71019.5|70962.4|3750
1758150000000|2025-09-17 23:00:00|71038.9|71008.4|71009.3|70997.3|71039.6|71018.3|71009.1|70997.1|2297
1758153600000|2025-09-18 00:00:00|71009|70997|71031|71019|71040.4|71028.4|71005.6|70993.6|3519
1758157200000|2025-09-18 01:00:00|71030.7|71018.7|71061.3|71055.3|71090.4|71083.4|71012.2|71003.1|5185
1758160800000|2025-09-18 02:00:00|71061.1|71055.1|71032.1|71026.1|71077.8|71067.5|71024.6|71017.6|4367
1758164400000|2025-09-18 03:00:00|71031.5|71025.5|71051.3|71045.3|71057.4|71049.5|71026|71020|2590
1758168000000|2025-09-18 04:00:00|71050.6|71044.6|71072.6|71060.6|71079|71068.7|71045.7|71036.1|1991
1758171600000|2025-09-18 05:00:00|71072.5|71060.5|71090.4|71084.4|71096|71087.6|71063.7|71057.2|2972
1758175200000|2025-09-18 06:00:00|71090|71084|71068.3|71062.3|71100.4|71092|71064|71055.5|5023
1758178800000|2025-09-18 07:00:00|71068.4|71062.4|71040.4|71034.4|71070.1|71064.1|71028.5|71021.4|4345
1758182400000|2025-09-18 08:00:00|71040.5|71034.5|71050.1|71044.1|71060.9|71054.9|71039.4|71033.4|3442
1758186000000|2025-09-18 09:00:00|71049.8|71043.8|71026.4|71020.4|71056.9|71049.5|71021|71015|3470
1758189600000|2025-09-18 10:00:00|71025.1|71019.1|71009.6|71003.6|71035.5|71026.9|71007|71000.9|2340
1758193200000|2025-09-18 11:00:00|71009.8|71003.8|71022.7|71016.7|71028.4|71022.4|70997.1|70991.1|2773
1758196800000|2025-09-18 12:00:00|71022.6|71016.6|71059.4|71047.4|71059.6|71048.3|71021|71015|3991
1758200400000|2025-09-18 13:00:00|71059.9|71047.9|71104.9|71092.9|71141.3|71134.5|71051.1|71043.9|6015
1758204000000|2025-09-18 14:00:00|71105.5|71093.5|71129.8|71123.8|71143.1|71133.4|71085.7|71077.8|6240
1758207600000|2025-09-18 15:00:00|71129.9|71123.9|71128|71122|71136.8|71127.8|71106.5|71098|4182
1758211200000|2025-09-18 16:00:00|71127.4|71121.4|71106.7|71100.7|71130.8|71121.5|71103.6|71094.4|2998
1758214800000|2025-09-18 17:00:00|71106.8|71100.8|71097.3|71091.3|71111.9|71102.6|71089.8|71079.3|2871
1758218400000|2025-09-18 18:00:00|71097.4|71091.4|71102.7|71096.7|71106.7|71100.7|71092.2|71083.8|2210
1758222000000|2025-09-18 19:00:00|71102.8|71096.8|71092.8|71086.8|71107.2|71098.2|71083.2|71074.4|3051
1758225600000|2025-09-18 20:00:00|71093.3|71087.3|71123.4|71069.2|71123.4|71090.1|71084.7|71069|1058
1758229200000|2025-09-18 21:00:00|71125.6|71069.6|71124.4|71032.1|71154.2|71069.8|71095.1|71018.5|4117
1758232800000|2025-09-18 22:00:00|71125.5|71026.4|71106.4|71067.8|71136.8|71097|71090.2|71026.4|5251
1758236400000|2025-09-18 23:00:00|71106|71068.2|71083.8|71071.8|71116.1|71082.8|71077.6|71050.1|4080
1758240000000|2025-09-19 00:00:00|71082.8|71070.8|71105.8|71099.8|71117.2|71105.2|71067.8|71055.8|5382
1758243600000|2025-09-19 01:00:00|71106.2|71100.2|71150.2|71138.2|71162.2|71150.2|71105.2|71099.2|3822
1758247200000|2025-09-19 02:00:00|71150.9|71138.9|71121.8|71115.8|71160.3|71154.3|71120.4|71114.1|3372
1758250800000|2025-09-19 03:00:00|71121.7|71115.7|71106.5|71100.5|71129|71120.4|71089.1|71079.2|3484
1758254400000|2025-09-19 04:00:00|71106.4|71100.4|71110.6|71104.6|71120.8|71111.6|71083.7|71075.7|2908
1758258000000|2025-09-19 05:00:00|71110.5|71104.5|71110.3|71104.3|71116.3|71108.1|71097.7|71091.7|3150
1758261600000|2025-09-19 06:00:00|71110.2|71104.2|71131.8|71125.8|71137.3|71129.5|71104.8|71095.4|4585
1758265200000|2025-09-19 07:00:00|71131.7|71125.7|71127.8|71121.8|71148.6|71139.9|71111.1|71105|3893
1758268800000|2025-09-19 08:00:00|71127.9|71121.9|71131.3|71125.3|71143.9|71137.9|71120.4|71110.9|3292
1758272400000|2025-09-19 09:00:00|71131.4|71125.4|71150.2|71144.2|71151.6|71144.6|71130.2|71122.4|2197
1758276000000|2025-09-19 10:00:00|71150.4|71144.4|71152.8|71146.8|71159.8|71150.5|71143.3|71135.4|1902
1758279600000|2025-09-19 11:00:00|71153.3|71147.3|71190.6|71178.6|71193|71184.2|71153.3|71147.3|2764
1758283200000|2025-09-19 12:00:00|71187.6|71181.6|71196.5|71190.5|71202.5|71195.6|71175.1|71169.1|3321
1758286800000|2025-09-19 13:00:00|71196.9|71190.9|71170.5|71164.5|71200.4|71191.2|71163.3|71153.3|4634
1758290400000|2025-09-19 14:00:00|71171.1|71165.1|71173.1|71167.1|71177.6|71171.6|71151.3|71143.7|4396
1758294000000|2025-09-19 15:00:00|71173.2|71167.2|71182.4|71176.4|71186.6|71180.6|71158.5|71152.5|4164
1758297600000|2025-09-19 16:00:00|71182.7|71176.7|71178.6|71172.6|71193.8|71185.8|71178.4|71172.4|2096
1758301200000|2025-09-19 17:00:00|71178.4|71172.4|71192.2|71180.2|71192.6|71184|71176.7|71170.7|2184
1758304800000|2025-09-19 18:00:00|71192.3|71180.3|71197.1|71191.1|71198.6|71192.6|71187.3|71178.5|1249
1758308400000|2025-09-19 19:00:00|71197|71191|71202.5|71196.5|71202.7|71196.7|71194.3|71188.3|662
1758312000000|2025-09-19 20:00:00|71202.6|71196.6|71200.8|71188.8|71207.2|71196.9|71198|71186|1177
1758484800000|2025-09-21 20:00:00|71197.7|71076.7|71203.1|71078.9|71203.1|71078.9|71169.1|71043.1|10
1758488400000|2025-09-21 21:00:00|71202.1|71079.9|71202.8|71097.5|71204.7|71107.6|71191|71067.3|1289
1758492000000|2025-09-21 22:00:00|71204.1|71098|71197.4|71136.2|71216.4|71177.4|71173.4|71086.3|4409
1758495600000|2025-09-21 23:00:00|71197.2|71131.9|71196.7|71184.7|71206.3|71185.1|71175.5|71128.6|3453
1758499200000|2025-09-22 00:00:00|71196.9|71184.9|71187|71175|71199.4|71189.9|71179|71173|2663
1758502800000|2025-09-22 01:00:00|71187.3|71175.3|71175.6|71163.6|71190.1|71179.8|71154.1|71145.3|3836
1758506400000|2025-09-22 02:00:00|71175.7|71163.7|71157.9|71151.9|71176.2|71167|71142.4|71136.2|3101
1758510000000|2025-09-22 03:00:00|71157.8|71151.8|71151.5|71139.5|71158.8|71152.8|71142.6|71135.2|2333
1758513600000|2025-09-22 04:00:00|71151.4|71139.4|71153.4|71147.4|71158.8|71149.9|71149.8|71139.4|1296
1758517200000|2025-09-22 05:00:00|71153.5|71147.5|71155.1|71149.1|71155.3|71149.3|71142.1|71133.9|2323
1758520800000|2025-09-22 06:00:00|71155.2|71149.2|71165.2|71159.2|71168.4|71161.8|71142.1|71135.9|2948
1758524400000|2025-09-22 07:00:00|71165.1|71159.1|71189.6|71183.6|71193.6|71184.1|71157.6|71151.6|3838
1758528000000|2025-09-22 08:00:00|71189.7|71183.7|71176.5|71170.5|71194.5|71185.4|71166.5|71157.5|3047
1758531600000|2025-09-22 09:00:00|71176.4|71170.4|71166.3|71160.3|71181.4|71175.4|71163.3|71154.6|1956
1758535200000|2025-09-22 10:00:00|71165.9|71159.9|71153.9|71147.9|71166.9|71160.1|71142|71135.3|1867
1758538800000|2025-09-22 11:00:00|71154.1|71148.1|71140.2|71134.2|71158.6|71149.6|71135.5|71126.3|1695
1758542400000|2025-09-22 12:00:00|71140.1|71134.1|71139.4|71133.4|71147.7|71141.3|71134|71126.9|2352
1758546000000|2025-09-22 13:00:00|71139.3|71133.3|71161.3|71155.3|71173.5|71167.1|71139.3|71133.3|3615
1758549600000|2025-09-22 14:00:00|71161.4|71155.4|71171.6|71165.6|71188.5|71182.5|71159.7|71153|3000
1758553200000|2025-09-22 15:00:00|71171.4|71165.4|71182.9|71176.9|71188.6|71178.3|71165.8|71159.8|2618
1758556800000|2025-09-22 16:00:00|71186.4|71174.4|71169.5|71163.5|71188.1|71178.7|71162.9|71154.2|2513
1758560400000|2025-09-22 17:00:00|71169.6|71163.6|71162.8|71156.8|71169.7|71163.7|71156.6|71148.3|1379
1758564000000|2025-09-22 18:00:00|71163|71157|71174.5|71168.5|71174.7|71168.7|71159.8|71153.8|1284
1758567600000|2025-09-22 19:00:00|71174.4|71168.4|71160.3|71154.3|71176.4|71170.4|71156.9|71148.7|1162
1758571200000|2025-09-22 20:00:00|71160.5|71154.5|71161.5|71149.5|71171.7|71162.7|71157.9|71148.7|853
1758574800000|2025-09-22 21:00:00|71163.6|71151.6|71187.8|71142.2|71192.1|71152.3|71163.6|71141.1|1185
1758578400000|2025-09-22 22:00:00|71188|71142.4|71172.9|71160.9|71188.3|71162.9|71167.8|71142.4|2347
1758582000000|2025-09-22 23:00:00|71172.8|71160.8|71158.7|71146.7|71175.7|71163.7|71156.9|71144.9|1978
1758585600000|2025-09-23 00:00:00|71158.9|71146.9|71154.4|71148.4|71170.3|71161.5|71148.7|71140.5|2504
1758589200000|2025-09-23 01:00:00|71154.5|71148.5|71157.3|71145.3|71169.4|71162.9|71134.9|71125.2|3791
1758592800000|2025-09-23 02:00:00|71157.4|71145.4|71172.5|71160.5|71183.7|71174.9|71148.5|71139.4|3861
1758596400000|2025-09-23 03:00:00|71172.6|71160.6|71166.6|71160.6|71187|71178.2|71164.9|71158.9|2432
1758600000000|2025-09-23 04:00:00|71166.5|71160.5|71168.8|71162.8|71172.7|71164.7|71163.5|71157.5|1174
1758603600000|2025-09-23 05:00:00|71168.7|71162.7|71178.7|71172.7|71179.2|71173.2|71149.1|71143.1|2257
1758607200000|2025-09-23 06:00:00|71178.9|71172.9|71166.5|71160.5|71183.8|71172.9|71157.5|71149.2|3309
1758610800000|2025-09-23 07:00:00|71166.6|71160.6|71180.2|71174.2|71193.3|71185.5|71161.5|71155.5|3617
1758614400000|2025-09-23 08:00:00|71180.1|71174.1|71150.6|71144.6|71181.7|71175.7|71147.4|71141.4|2972
1758618000000|2025-09-23 09:00:00|71150.5|71144.5|71131|71125|71154|71147.7|71122.6|71114.9|2338
1758621600000|2025-09-23 10:00:00|71131.2|71125.2|71147|71141|71152.8|71144.1|71118.3|71112.2|2308
1758625200000|2025-09-23 11:00:00|71147.1|71141.1|71144.8|71138.8|71155.7|71146.9|71139.4|71132.6|1851
1758628800000|2025-09-23 12:00:00|71144.6|71138.6|71135.4|71129.4|71153|71144.9|71133.1|71125.4|2662
1758632400000|2025-09-23 13:00:00|71135.8|71129.8|71133.6|71127.6|71151.9|71145.9|71122.3|71115.5|4377
1758636000000|2025-09-23 14:00:00|71133.4|71127.4|71142.4|71136.4|71145.5|71138.2|71127.2|71117.6|4321
1758639600000|2025-09-23 15:00:00|71142.7|71136.7|71139|71133|71151.7|71145.7|71138.5|71131.1|2284
1758643200000|2025-09-23 16:00:00|71138.9|71132.9|71136.8|71124.8|71149.6|71137.6|71128.3|71118.5|3527
1758646800000|2025-09-23 17:00:00|71136.9|71124.9|71137.2|71131.2|71139.5|71133.5|71127|71120.1|2606
1758650400000|2025-09-23 18:00:00|71137.1|71131.1|71138|71132|71140|71134|71130.1|71122|2265
1758654000000|2025-09-23 19:00:00|71137.9|71131.9|71133|71127|71140.1|71133.7|71130.9|71121.9|1820
1758657600000|2025-09-23 20:00:00|71132.9|71126.9|71137.1|71125.1|71142.1|71131.7|71132.5|71123.7|548
1758661200000|2025-09-23 21:00:00|71148.7|71115.1|71150.2|71113.7|71159.8|71117.5|71147.7|71109.5|4167
1758664800000|2025-09-23 22:00:00|71150.1|71114.1|71142|71130|71151.1|71131.5|71137.1|71112.6|1959
1758668400000|2025-09-23 23:00:00|71143|71131|71133.2|71121.2|71145.6|71133.6|71128.3|71116.3|1717
1758672000000|2025-09-24 00:00:00|71132.9|71120.9|71143.9|71137.9|71156.1|71146.8|71128|71116|2788
1758675600000|2025-09-24 01:00:00|71144.3|71138.3|71179.2|71173.2|71186.7|71174.7|71137.6|71125.6|3467
1758679200000|2025-09-24 02:00:00|71179.3|71173.3|71198.7|71192.7|71201.5|71195.5|71177.9|71171.9|2624
1758682800000|2025-09-24 03:00:00|71199.3|71193.3|71196.4|71190.4|71212.9|71206.9|71192.6|71184.4|1996
1758686400000|2025-09-24 04:00:00|71196.5|71190.5|71196.6|71190.6|71199.1|71193.1|71189.9|71183.9|1201
1758690000000|2025-09-24 05:00:00|71196.8|71190.8|71210.1|71204.1|71213.4|71207.4|71193.9|71187.9|1969
1758693600000|2025-09-24 06:00:00|71210.4|71204.4|71240.3|71234.3|71256.3|71247|71206.4|71200.4|3305
1758697200000|2025-09-24 07:00:00|71240.6|71234.6|71247.5|71235.5|71248.6|71242.2|71229.2|71220.2|3147
1758700800000|2025-09-24 08:00:00|71247.6|71235.6|71266.1|71260.1|71287|71277.5|71246.8|71235|3477
1758704400000|2025-09-24 09:00:00|71266.2|71260.2|71283.6|71277.6|71290.5|71279.2|71256.2|71249.8|2727
1758708000000|2025-09-24 10:00:00|71283.5|71277.5|71301.5|71295.5|71306.1|71299.4|71274.5|71268.5|2311
1758711600000|2025-09-24 11:00:00|71301.4|71295.4|71316.7|71310.7|71320.5|71313.2|71301.4|71292.6|1978
1758715200000|2025-09-24 12:00:00|71316.3|71310.3|71344|71338|71357.9|71349.1|71300.9|71294.9|3331
1758718800000|2025-09-24 13:00:00|71343.8|71337.8|71374.2|71362.2|71380.3|71373.2|71334|71324.6|4660
1758722400000|2025-09-24 14:00:00|71374.1|71362.1|71391.8|71385.8|71409|71400.2|71367.2|71359.8|4095
1758726000000|2025-09-24 15:00:00|71391.2|71385.2|71385.1|71379.1|71398.3|71390.3|71379.4|71372.3|3450
1758729600000|2025-09-24 16:00:00|71384.9|71378.9|71393.2|71387.2|71396.6|71390.6|71381.3|71373|2436
1758733200000|2025-09-24 17:00:00|71393.1|71387.1|71380.9|71374.9|71395.3|71387.5|71379|71372.4|2090
1758736800000|2025-09-24 18:00:00|71380.8|71374.8|71380.2|71374.2|71387.2|71377.3|71378.2|71368.4|1682
1758740400000|2025-09-24 19:00:00|71380.1|71374.1|71379.7|71373.7|71384.8|71376|71377.2|71368.5|1274
1758744000000|2025-09-24 20:00:00|71379.6|71373.6|71395.3|71354.7|71397.4|71378.1|71378.9|71354.2|616
1758747600000|2025-09-24 21:00:00|71387.2|71375.2|71376.1|71364.1|71395.8|71375.2|71374.8|71351.4|686
1758751200000|2025-09-24 22:00:00|71376|71364|71370.8|71358.8|71380.3|71368.3|71364.4|71352.4|1623
1758754800000|2025-09-24 23:00:00|71371.1|71359.1|71364.6|71352.6|71376.1|71364.1|71358.4|71346.4|2037
1758758400000|2025-09-25 00:00:00|71366.1|71354.1|71331.7|71319.7|71368|71356|71328.2|71318|5082
1758762000000|2025-09-25 01:00:00|71328.8|71322.8|71338.5|71326.5|71350.8|71341.6|71319.8|71308.4|4502
1758765600000|2025-09-25 02:00:00|71338.4|71326.4|71311.5|71305.5|71338.4|71326.6|71304.5|71295.2|3542
1758769200000|2025-09-25 03:00:00|71311.4|71305.4|71286.1|71280.1|71319.2|71313.2|71283.6|71275.1|2442
1758772800000|2025-09-25 04:00:00|71285.9|71279.9|71289.3|71283.3|71296|71290|71284.8|71277.6|1622
1758776400000|2025-09-25 05:00:00|71289.1|71283.1|71311|71305|71311.7|71305.5|71289.1|71283.1|2316
1758780000000|2025-09-25 06:00:00|71310.8|71304.8|71320.6|71314.6|71327.5|71316.7|71297.7|71288.7|2815
1758783600000|2025-09-25 07:00:00|71320.5|71314.5|71325.1|71319.1|71336.7|71329|71317.8|71311.8|3201
1758787200000|2025-09-25 08:00:00|71324.8|71318.8|71289.4|71283.4|71329|71321.3|71288.5|71279.8|3406
1758790800000|2025-09-25 09:00:00|71289.2|71283.2|71303.8|71297.8|71308|71299.6|71283.9|71274.8|2595
1758794400000|2025-09-25 10:00:00|71303.6|71297.6|71310.4|71304.4|71313.9|71305.1|71287.1|71280.1|1713
1758798000000|2025-09-25 11:00:00|71310.5|71304.5|71321.7|71315.7|71327.9|71319.3|71310.1|71304.1|2022
1758801600000|2025-09-25 12:00:00|71321.8|71315.8|71377.8|71371.8|71395.7|71386.8|71317.9|71310|4619
1758805200000|2025-09-25 13:00:00|71381.7|71369.7|71408.6|71396.6|71416|71407.4|71364|71358|5328
1758808800000|2025-09-25 14:00:00|71408.4|71396.4|71442.2|71436.2|71444.7|71438.7|71398.4|71386.9|5578
1758812400000|2025-09-25 15:00:00|71442.3|71436.3|71446.8|71440.8|71464.2|71455.3|71441.9|71433.9|4316
1758816000000|2025-09-25 16:00:00|71446.7|71440.7|71450.3|71444.3|71455.4|71449.4|71438.4|71429.7|3377
1758819600000|2025-09-25 17:00:00|71450.4|71444.4|71475.2|71469.2|71480.1|71474.1|71449.4|71443.4|3321
1758823200000|2025-09-25 18:00:00|71475.1|71469.1|71470.3|71464.3|71488.1|71480|71466.5|71459.5|3428
1758826800000|2025-09-25 19:00:00|71470.1|71464.1|71459.1|71453.1|71472.2|71466.2|71458|71449.3|2578
1758830400000|2025-09-25 20:00:00|71458.8|71452.8|71459.3|71447.3|71468.3|71453.1|71453.1|71435.2|1592
1758834000000|2025-09-25 21:00:00|71458.2|71446.2|71465.2|71432.8|71470.5|71447.7|71455.2|71425.6|1775
1758837600000|2025-09-25 22:00:00|71465.5|71432.5|71451.2|71439.2|71465.5|71443.9|71450.4|71432|1256
1758841200000|2025-09-25 23:00:00|71451.4|71439.4|71445.5|71433.5|71461|71449|71445.2|71433.2|936
1758844800000|2025-09-26 00:00:00|71445.6|71433.6|71438.8|71426.8|71458.2|71446.2|71429.4|71417.9|2866
1758848400000|2025-09-26 01:00:00|71439.5|71427.5|71453|71447|71459.9|71453.9|71423.4|71413.3|3257
1758852000000|2025-09-26 02:00:00|71453.1|71447.1|71427|71421|71460.1|71452.4|71414.3|71405.9|3739
1758855600000|2025-09-26 03:00:00|71426.8|71420.8|71413.3|71407.3|71431.2|71425.2|71407|71401|2403
1758859200000|2025-09-26 04:00:00|71413.4|71407.4|71415|71409|71420.4|71414.4|71410|71404|1793
1758862800000|2025-09-26 05:00:00|71414.9|71408.9|71418.8|71412.8|71425|71416.5|71409.8|71403.8|2691
1758866400000|2025-09-26 06:00:00|71418.9|71412.9|71438.6|71432.6|71450.3|71442.8|71417.6|71410.5|3362
1758870000000|2025-09-26 07:00:00|71439|71433|71428|71422|71445.5|71438|71427.3|71421.3|2591
1758873600000|2025-09-26 08:00:00|71427.9|71421.9|71420.5|71414.5|71447.9|71440.1|71412.7|71403|2939
1758877200000|2025-09-26 09:00:00|71420.4|71414.4|71437.1|71431.1|71440.7|71433.9|71417.7|71408.9|2511
1758880800000|2025-09-26 10:00:00|71437.4|71431.4|71457.9|71451.9|71464.7|71458.7|71431.6|71423.9|2374
1758884400000|2025-09-26 11:00:00|71457.7|71451.7|71466.1|71460.1|71472.3|71463.6|71451.8|71445.2|2179
1758888000000|2025-09-26 12:00:00|71465.9|71459.9|71449.1|71443.1|71470.2|71464.2|71443.7|71432.5|3639
1758891600000|2025-09-26 13:00:00|71449.2|71443.2|71472.7|71460.7|71475.9|71469.9|71431|71420|4606
1758895200000|2025-09-26 14:00:00|71472.6|71460.6|71418.9|71406.9|71472.6|71462.2|71406.8|71397.6|5045
1758898800000|2025-09-26 15:00:00|71419.1|71407.1|71424.6|71418.6|71433.4|71427.4|71404.7|71396.6|3525
1758902400000|2025-09-26 16:00:00|71424.4|71418.4|71408.4|71402.4|71433.6|71421.6|71404.9|71397.8|2889
1758906000000|2025-09-26 17:00:00|71408.3|71402.3|71409|71403|71415.5|71406.8|71403.6|71397.5|1909
1758909600000|2025-09-26 18:00:00|71409.2|71403.2|71407.5|71401.5|71420.7|71412.2|71405.9|71398.8|1959
1758913200000|2025-09-26 19:00:00|71407.4|71401.4|71411.4|71405.4|71417.4|71410.6|71406.9|71400.9|1543
1758916800000|2025-09-26 20:00:00|71411.6|71405.6|71471|71389.3|71471|71425.2|71411|71389.2|2089
1759089600000|2025-09-28 20:00:00|71481.6|71380.4|71438.5|71424.5|71486.7|71424.5|71438.5|71351.3|81
1759093200000|2025-09-28 21:00:00|71482|71380.9|71443.8|71380.2|71494.2|71395.7|71430.9|71365.7|1212
1759096800000|2025-09-28 22:00:00|71443.7|71379.6|71434.9|71392.7|71443.7|71407.4|71414.2|71378.7|1098
1759100400000|2025-09-28 23:00:00|71434.1|71392.8|71389.9|71377.9|71447.7|71417.8|71383.6|71371.6|2723
1759104000000|2025-09-29 00:00:00|71390.1|71378.1|71366.9|71354.9|71390.6|71378.6|71356.9|71348.6|2700
1759107600000|2025-09-29 01:00:00|71369.9|71357.9|71280|71268|71369.9|71360.6|71260.5|71251|4893
1759111200000|2025-09-29 02:00:00|71276.9|71270.9|71210.6|71204.6|71281.3|71272.3|71201.2|71192.6|5008
1759114800000|2025-09-29 03:00:00|71210.8|71204.8|71240.4|71234.4|71242.3|71236.3|71207.3|71197.8|2663
1759118400000|2025-09-29 04:00:00|71240.5|71234.5|71236.9|71230.9|71249.1|71240.3|71227.8|71221.8|1575
1759122000000|2025-09-29 05:00:00|71237|71231|71231.4|71225.4|71242.5|71234.7|71224.3|71218.3|3325
1759125600000|2025-09-29 06:00:00|71230.6|71224.6|71231.6|71225.6|71236.6|71230.3|71222|71216|3870
1759129200000|2025-09-29 07:00:00|71231.7|71225.7|71196.2|71190.2|71242.5|71235.2|71190.1|71180.5|4306
1759132800000|2025-09-29 08:00:00|71195.8|71189.8|71219.4|71207.4|71238.4|71230.8|71194.1|71188.1|3158
1759136400000|2025-09-29 09:00:00|71219.5|71207.5|71247.1|71241.1|71247.3|71241.3|71210.2|71200.9|2409
1759140000000|2025-09-29 10:00:00|71247|71241|71259.5|71253.5|71264.3|71256.2|71240.2|71234.1|1938
1759143600000|2025-09-29 11:00:00|71259.8|71253.8|71259.9|71253.9|71276.9|71268|71258.8|71251.5|2070
1759147200000|2025-09-29 12:00:00|71260.4|71254.4|71260.7|71254.7|71282.9|71274.4|71258.3|71252.3|3516
1759150800000|2025-09-29 13:00:00|71260.4|71254.4|71260|71248|71278.3|71269.3|71252|71243.1|3880
1759154400000|2025-09-29 14:00:00|71260.1|71248.1|71258.2|71252.2|71274.7|71268.7|71243.1|71237.1|3921
1759158000000|2025-09-29 15:00:00|71258.4|71252.4|71278.7|71272.7|71280.4|71273.8|71258.4|71249.8|2211
1759161600000|2025-09-29 16:00:00|71278.6|71272.6|71272.5|71266.5|71280.8|71274.8|71267.3|71258.3|2073
1759165200000|2025-09-29 17:00:00|71272.4|71266.4|71282.7|71276.7|71282.8|71276.8|71268|71257|1530
1759168800000|2025-09-29 18:00:00|71282.6|71276.6|71273.4|71267.4|71282.6|71276.6|71271.8|71265.8|1066
1759172400000|2025-09-29 19:00:00|71273.3|71267.3|71288.9|71282.9|71289.3|71283.3|71273|71267|1226
1759176000000|2025-09-29 20:00:00|71289.2|71283.2|71300.9|71288.9|71304.4|71292.4|71282.3|71270.3|908
1759179600000|2025-09-29 21:00:00|71298.9|71286.9|71303.5|71265.7|71330.9|71286.9|71298.9|71244.2|2107
1759183200000|2025-09-29 22:00:00|71303.6|71265.6|71293.1|71281.1|71303.6|71283.9|71288.3|71265.3|2122
1759186800000|2025-09-29 23:00:00|71293.2|71281.2|71277.6|71265.6|71298.7|71286.7|71273.3|71261.3|2304
1759190400000|2025-09-30 00:00:00|71278.2|71266.2|71268.8|71262.8|71290.3|71278.3|71258.7|71249.7|3518
1759194000000|2025-09-30 01:00:00|71268.7|71262.7|71294.4|71288.4|71301.7|71295.7|71248.6|71239.8|4715
1759197600000|2025-09-30 02:00:00|71293.5|71287.5|71314.8|71308.8|71327.7|71321.7|71287.9|71281.8|3449
1759201200000|2025-09-30 03:00:00|71314.9|71308.9|71319.4|71313.4|71329.4|71320.5|71304|71298|2854
1759204800000|2025-09-30 04:00:00|71319.5|71313.5|71323.7|71317.7|71336.2|71327.1|71318.7|71311.6|1722
1759208400000|2025-09-30 05:00:00|71323.5|71317.5|71321.3|71309.3|71327.7|71321.7|71311.4|71304.4|2759
1759212000000|2025-09-30 06:00:00|71321.2|71309.2|71299.2|71293.2|71322.2|71313|71288.6|71279.5|4182
1759215600000|2025-09-30 07:00:00|71299.3|71293.3|71288.1|71282.1|71306.5|71300.5|71282.3|71275.9|3012
1759219200000|2025-09-30 08:00:00|71287.2|71281.2|71269.8|71263.8|71289.8|71283.8|71260.7|71254.1|3751
1759222800000|2025-09-30 09:00:00|71269.9|71263.9|71271.5|71265.5|71283.5|71277.5|71263|71257|2270
1759226400000|2025-09-30 10:00:00|71271.7|71265.7|71279.6|71273.6|71283.9|71277.9|71266.2|71260.2|1783
1759230000000|2025-09-30 11:00:00|71279.7|71273.7|71277.1|71271.1|71291.9|71283.1|71273.5|71266.5|1772
1759233600000|2025-09-30 12:00:00|71276.9|71270.9|71286.5|71280.5|71289.1|71282.6|71273.2|71266.2|2346
1759237200000|2025-09-30 13:00:00|71286.4|71280.4|71282.5|71270.5|71304.2|71295.3|71274.2|71268|3687
1759240800000|2025-09-30 14:00:00|71282.3|71270.3|71277.1|71271.1|71289.9|71277.9|71258.5|71252.5|4868
1759244400000|2025-09-30 15:00:00|71277.4|71271.4|71300.9|71294.9|71306.7|71300.7|71275.9|71266.3|3450
1759248000000|2025-09-30 16:00:00|71301|71295|71273.1|71267.1|71305.2|71299.2|71270.4|71261.6|2474
1759251600000|2025-09-30 17:00:00|71273.2|71267.2|71283.3|71277.3|71286.5|71280.5|71269.8|71262.5|2704
1759255200000|2025-09-30 18:00:00|71283.8|71277.8|71281.9|71275.9|71292.2|71286.2|71276.9|71267.9|2433
1759258800000|2025-09-30 19:00:00|71281.6|71275.6|71285.1|71279.1|71287|71281|71280.8|71274.8|2046
1759262400000|2025-09-30 20:00:00|71284.9|71278.9|71291.4|71279.4|71304.4|71284.5|71284.6|71270.7|837
1759266000000|2025-09-30 21:00:00|71301.5|71265.4|71300.7|71246.7|71313.3|71265.4|71287.1|71210.8|3484
1759269600000|2025-09-30 22:00:00|71301.9|71244.5|71284.1|71272.1|71302.9|71279.3|71265.1|71240|2075
1759273200000|2025-09-30 23:00:00|71282.8|71270.8|71297|71285|71297.2|71285.2|71268.5|71250.9|2505
1759276800000|2025-10-01 00:00:00|71296.9|71284.9|71309.9|71297.9|71314.5|71303.1|71293.8|71281.8|3888
1759280400000|2025-10-01 01:00:00|71310|71298|71302.8|71296.8|71322.6|71310.6|71296.4|71290.4|2489
1759284000000|2025-10-01 02:00:00|71302.7|71296.7|71362.9|71356.9|71381.9|71374.7|71301.4|71292.6|2707
1759287600000|2025-10-01 03:00:00|71363|71357|71379.8|71373.8|71403|71393.8|71353.4|71343.6|2534
1759291200000|2025-10-01 04:00:00|71379.9|71373.9|71343.6|71331.6|71389.4|71381.2|71340.6|71331.1|2764
1759294800000|2025-10-01 05:00:00|71342.3|71330.3|71348.9|71342.9|71352.5|71344|71321.1|71310.9|3125
1759298400000|2025-10-01 06:00:00|71349.1|71343.1|71285.7|71279.7|71352|71346|71284.7|71278.7|3635
1759302000000|2025-10-01 07:00:00|71285.6|71279.6|71268.9|71262.9|71285.9|71279.6|71231.2|71224|4939
1759305600000|2025-10-01 08:00:00|71268.8|71262.8|71265.8|71259.8|71270.1|71264.1|71239.9|71232|2999
1759309200000|2025-10-01 09:00:00|71265.7|71259.7|71268.7|71262.7|71273.8|71265.9|71245.4|71238.3|2526
1759312800000|2025-10-01 10:00:00|71268.6|71262.6|71289.1|71283.1|71299.5|71287.5|71266.7|71258.4|2537
1759316400000|2025-10-01 11:00:00|71289|71283|71277.8|71271.8|71292.4|71283.4|71274.9|71266|1887
1759320000000|2025-10-01 12:00:00|71277.9|71271.9|71243.3|71231.3|71294.3|71282.3|71228.4|71220.9|5262
1759323600000|2025-10-01 13:00:00|71240.2|71234.2|71253.7|71241.7|71253.7|71247.4|71225.2|71219.2|4059
1759327200000|2025-10-01 14:00:00|71252.3|71240.3|71272.4|71266.4|71293.5|71281.5|71246|71232.4|5001
1759330800000|2025-10-01 15:00:00|71272.7|71266.7|71299.5|71293.5|71302.9|71294.2|71270.6|71264.6|3317
1759334400000|2025-10-01 16:00:00|71299.9|71293.9|71298.5|71292.5|71311.5|71302.7|71297.1|71288.6|2648
1759338000000|2025-10-01 17:00:00|71298.4|71292.4|71286.2|71280.2|71299.1|71293.1|71284.6|71275.1|2661
1759341600000|2025-10-01 18:00:00|71286.1|71280.1|71270.4|71264.4|71289.9|71283.9|71264.2|71258.2|2405
1759345200000|2025-10-01 19:00:00|71270.3|71264.3|71274.7|71268.7|71278|71272|71269.2|71263.2|1231
1759348800000|2025-10-01 20:00:00|71274.8|71268.8|71311.2|71247.7|71311.2|71279.7|71274.7|71247.6|893
1759352400000|2025-10-01 21:00:00|71321|71245.1|71331.1|71234.4|71360|71249.2|71314.9|71217|3902
1759356000000|2025-10-01 22:00:00|71333.5|71235.7|71263|71251|71334.6|71262.6|71256.7|71233.1|3248
1759359600000|2025-10-01 23:00:00|71262.2|71250.2|71274.3|71262.3|71274.9|71262.9|71248.6|71236.6|2886
1759363200000|2025-10-02 00:00:00|71274.4|71262.4|71300.3|71288.3|71313.9|71301.9|71274|71262|2518
1759366800000|2025-10-02 01:00:00|71297.5|71291.5|71260.6|71254.6|71306.5|71298.8|71257.6|71251.4|2675
1759370400000|2025-10-02 02:00:00|71260.5|71254.5|71277.3|71271.3|71285.8|71276.8|71252.4|71242.6|2484
1759374000000|2025-10-02 03:00:00|71277.4|71271.4|71324.2|71318.2|71327.8|71321.7|71277.2|71271.2|1955
1759377600000|2025-10-02 04:00:00|71324.3|71318.3|71327.3|71321.3|71334.7|71328.7|71323.6|71317.5|1242
1759381200000|2025-10-02 05:00:00|71327.2|71321.2|71323.9|71317.9|71333.8|71326.3|71318.8|71312.5|1754
1759384800000|2025-10-02 06:00:00|71323.7|71317.7|71335.3|71329.3|71347.5|71341.5|71316.4|71307.1|3691
1759388400000|2025-10-02 07:00:00|71335.2|71329.2|71331.9|71325.9|71346.6|71340.6|71322.4|71316.4|3882
1759392000000|2025-10-02 08:00:00|71332|71326|71295.2|71289.2|71340|71334|71289.1|71283.1|3166
1759395600000|2025-10-02 09:00:00|71294.9|71288.9|71288|71282|71299|71292.8|71284.2|71278.2|2247
1759399200000|2025-10-02 10:00:00|71288.1|71282.1|71298.5|71292.5|71308.1|71298.6|71283.6|71276.6|2134
1759402800000|2025-10-02 11:00:00|71298.3|71292.3|71318.6|71306.6|71321.8|71313|71296.4|71287.7|2592
1759406400000|2025-10-02 12:00:00|71318.5|71306.5|71334.4|71328.4|71341.7|71335.7|71303.6|71297.6|3259
1759410000000|2025-10-02 13:00:00|71331.8|71325.8|71354.1|71342.1|71354.1|71347.7|71314.9|71306|4098
1759413600000|2025-10-02 14:00:00|71354.3|71342.3|71359.5|71353.5|71359.9|71353.9|71333.3|71324.2|3975
1759417200000|2025-10-02 15:00:00|71359.6|71353.6|71356.6|71350.6|71374.1|71368.1|71348.3|71342.3|3683
1759420800000|2025-10-02 16:00:00|71356.7|71350.7|71331.4|71325.4|71359.6|71353.6|71330.4|71324.4|2342
1759424400000|2025-10-02 17:00:00|71331.6|71325.6|71331.5|71325.5|71334.5|71327.9|71320.3|71311.5|1784
1759428000000|2025-10-02 18:00:00|71331.4|71325.4|71323.4|71311.4|71332.7|71326.7|71320.1|71311.2|1391
1759431600000|2025-10-02 19:00:00|71323.2|71311.2|71321.1|71315.1|71323.3|71317.3|71308.9|71302.9|1130
1759435200000|2025-10-02 20:00:00|71321.2|71315.2|71376.2|71273.1|71376.2|71328.6|71320.2|71273.1|956
1759438800000|2025-10-02 21:00:00|71376.3|71273.3|71383.1|71289.9|71398.7|71323.8|71361.9|71264.7|2369
1759442400000|2025-10-02 22:00:00|71384.6|71287.1|71363.2|71330.2|71392.5|71339.9|71334.5|71272|4003
1759446000000|2025-10-02 23:00:00|71363.1|71330.3|71328.5|71316.5|71363.5|71344|71325.4|71290|2157
1759449600000|2025-10-03 00:00:00|71329.4|71317.4|71349.9|71337.9|71351.3|71342.1|71328.4|71316.4|2679
1759453200000|2025-10-03 01:00:00|71349.6|71337.6|71350.4|71344.4|71373.7|71365.8|71335.3|71328.8|3131
1759456800000|2025-10-03 02:00:00|71350.3|71344.3|71373.5|71367.5|71384.8|71375.5|71349.7|71343.7|2172
1759460400000|2025-10-03 03:00:00|71374.3|71368.3|71372.9|71366.9|71390.9|71384.3|71372.6|71366.6|1811
1759464000000|2025-10-03 04:00:00|71372.7|71366.7|71378.5|71372.5|71382.9|71374.5|71365.2|71359.2|1455
1759467600000|2025-10-03 05:00:00|71378.3|71372.3|71387.5|71381.5|71391.7|71382.8|71368.2|71361.4|2438
1759471200000|2025-10-03 06:00:00|71386.9|71380.9|71360.6|71354.6|71398|71389.7|71352|71342.4|2865
1759474800000|2025-10-03 07:00:00|71360.5|71354.5|71353.4|71341.4|71373.1|71364.6|71341.1|71335.1|2760
1759478400000|2025-10-03 08:00:00|71353.3|71341.3|71338.4|71332.4|71355.3|71343.3|71331.4|71323.3|2738
1759482000000|2025-10-03 09:00:00|71338.5|71332.5|71328|71322|71355.5|71349.2|71323.7|71317.7|2068
1759485600000|2025-10-03 10:00:00|71328.1|71322.1|71351.7|71345.7|71358.5|71351.7|71325.5|71319.5|1700
1759489200000|2025-10-03 11:00:00|71351.6|71345.6|71354.4|71348.4|71366|71358.5|71346.2|71338.2|2057
1759492800000|2025-10-03 12:00:00|71353.8|71347.8|71340.1|71334.1|71378.9|71353.2|71336.7|71311.8|2499
1759496400000|2025-10-03 13:00:00|71340|71334|71356.2|71344.2|71357.6|71351.2|71328.5|71319.8|3622
1759500000000|2025-10-03 14:00:00|71360.4|71330.4|71361.2|71355.2|71373.6|71362|71333.9|71315.3|5435
1759503600000|2025-10-03 15:00:00|71360.8|71354.8|71337.5|71325.5|71365.6|71359.6|71330|71320.3|3459
1759507200000|2025-10-03 16:00:00|71337.3|71325.3|71356.9|71350.9|71362.3|71354|71331.2|71324.4|1865
1759510800000|2025-10-03 17:00:00|71357.2|71351.2|71368|71362|71373.1|71365.4|71357.2|71347.4|1777
1759514400000|2025-10-03 18:00:00|71368.1|71362.1|71358.5|71352.5|71374.4|71368.4|71357.6|71349|1863
1759518000000|2025-10-03 19:00:00|71358.8|71352.8|71362.2|71356.2|71366.1|71360.1|71355.8|71349.8|1225
1759521600000|2025-10-03 20:00:00|71362.3|71356.3|71365.8|71353.8|71366.1|71356.3|71354.8|71342.8|971
1759694400000|2025-10-05 20:00:00|71379|71365|71398.9|71361|71403|71382.9|71374.5|71338.5|165
1759698000000|2025-10-05 21:00:00|71402.5|71357.3|71400.1|71344.9|71412.2|71365.6|71377.6|71328|267
1759701600000|2025-10-05 22:00:00|71401.2|71339.1|71388.6|71376.6|71416.6|71382.6|71371.1|71323.8|1164
1759705200000|2025-10-05 23:00:00|71396.5|71365|71413.6|71401.6|71418.2|71406.2|71386.6|71365|2265
1759708800000|2025-10-06 00:00:00|71413.4|71401.4|71428.6|71422.6|71452.6|71443.5|71403|71393.9|3065
1759712400000|2025-10-06 01:00:00|71428.2|71422.2|71397.9|71391.9|71434.1|71426.8|71396.9|71390.9|2042
1759716000000|2025-10-06 02:00:00|71398.1|71392.1|71429.3|71423.3|71437.5|71429|71395.4|71389.4|1971
1759719600000|2025-10-06 03:00:00|71429.4|71423.4|71446.5|71440.5|71450.1|71444.1|71425.1|71419.1|1273
1759723200000|2025-10-06 04:00:00|71446.4|71440.4|71465|71459|71467.3|71461.3|71436.7|71430.7|1259
1759726800000|2025-10-06 05:00:00|71466.4|71460.4|71461.1|71455.1|71479.8|71471.8|71460.4|71454.4|1611
1759730400000|2025-10-06 06:00:00|71461|71455|71473.8|71467.8|71481.2|71472.7|71455.3|71449.3|3387
1759734000000|2025-10-06 07:00:00|71474.6|71468.6|71471.5|71465.5|71481|71470.9|71451.6|71445.6|4697
1759737600000|2025-10-06 08:00:00|71471.6|71465.6|71488.7|71476.7|71506.6|71497.7|71468.1|71458.5|4009
1759741200000|2025-10-06 09:00:00|71488.6|71476.6|71464.9|71458.9|71491.3|71484.9|71464.2|71458.2|2680
1759744800000|2025-10-06 10:00:00|71464.8|71458.8|71475.5|71469.5|71480|71471.7|71462.6|71456.6|2237
1759748400000|2025-10-06 11:00:00|71475.6|71469.6|71460.5|71454.5|71483.5|71474.5|71453.6|71444.4|2232
1759752000000|2025-10-06 12:00:00|71460.8|71454.8|71421.5|71415.5|71462.3|71456.3|71412.9|71403.7|4200
1759755600000|2025-10-06 13:00:00|71421.4|71415.4|71435.3|71429.3|71451.5|71442.9|71416.9|71407.8|3907
1759759200000|2025-10-06 14:00:00|71435.4|71429.4|71435.1|71429.1|71448.8|71439.8|71428.7|71422.3|3795
1759762800000|2025-10-06 15:00:00|71435|71429|71432.9|71426.9|71438.9|71432.9|71425.3|71415.5|2521
1759766400000|2025-10-06 16:00:00|71432.3|71426.3|71431.5|71425.5|71439.4|71430.9|71427.1|71421.1|2159
1759770000000|2025-10-06 17:00:00|71431.4|71425.4|71423.8|71417.8|71433.3|71427.2|71416.1|71409.2|1820
1759773600000|2025-10-06 18:00:00|71423.7|71417.7|71425.4|71419.4|71429.2|71423.2|71420.5|71414.5|1293
1759777200000|2025-10-06 19:00:00|71425.6|71419.6|71423.5|71411.5|71429.6|71420.8|71416.2|71404.6|1477
1759780800000|2025-10-06 20:00:00|71423.4|71411.4|71478.5|71398.2|71478.5|71418.7|71420|71397.9|902
1759784400000|2025-10-06 21:00:00|71478.2|71398.8|71472.6|71398.7|71503.2|71404.9|71458.3|71386.3|1968
1759788000000|2025-10-06 22:00:00|71468|71398.8|71444.2|71414.2|71476.6|71434.7|71423.9|71393.4|2126
1759791600000|2025-10-06 23:00:00|71435.1|71423.1|71441.9|71429.9|71454.2|71434.1|71417.2|71401.4|3466
1759795200000|2025-10-07 00:00:00|71438.4|71426.4|71432.3|71426.3|71447.2|71436.8|71420.4|71408.4|3725
1759798800000|2025-10-07 01:00:00|71432.2|71426.2|71421.5|71415.5|71442.7|71430.7|71413.4|71402.6|2452
1759802400000|2025-10-07 02:00:00|71421.3|71415.3|71384.8|71378.8|71421.5|71415.5|71373.8|71364.2|2316
1759806000000|2025-10-07 03:00:00|71384.7|71378.7|71372.1|71366.1|71386.1|71378.8|71365|71357|1455
1759809600000|2025-10-07 04:00:00|71372.3|71366.3|71382.7|71376.7|71386.7|71378.6|71365.5|71359.5|1623
1759813200000|2025-10-07 05:00:00|71382.8|71376.8|71391.3|71385.3|71395.7|71389.7|71377.4|71369.9|1542
1759816800000|2025-10-07 06:00:00|71391.1|71385.1|71411.7|71405.7|71415.9|71409.9|71391|71383.4|2689
1759820400000|2025-10-07 07:00:00|71412.1|71406.1|71427.9|71421.9|71435.6|71424.9|71403.3|71397.3|2793
1759824000000|2025-10-07 08:00:00|71427.7|71421.7|71442|71436|71446.6|71437.7|71417.8|71411.8|2466
1759827600000|2025-10-07 09:00:00|71441.9|71435.9|71459.6|71453.6|71467.8|71461.5|71438.4|71426.4|2656
1759831200000|2025-10-07 10:00:00|71459.5|71453.5|71465.5|71459.5|71466.6|71460.6|71455.1|71446.1|1884
1759834800000|2025-10-07 11:00:00|71465.6|71459.6|71478.4|71472.4|71494.7|71486.5|71464.9|71458.9|1912
1759838400000|2025-10-07 12:00:00|71478.3|71472.3|71471.1|71459.1|71486.7|71477.7|71467.6|71458.9|2720
1759842000000|2025-10-07 13:00:00|71471.2|71459.2|71447.7|71441.7|71473.8|71465.9|71439.2|71430.3|3319
1759845600000|2025-10-07 14:00:00|71447.9|71441.9|71445.5|71439.5|71456.5|71447.5|71442|71434.6|2821
1759849200000|2025-10-07 15:00:00|71445.2|71439.2|71436.5|71430.5|71448.1|71442.1|71428.3|71422.1|2987
1759852800000|2025-10-07 16:00:00|71436|71430|71437.3|71431.3|71442.9|71436.9|71430|71423.2|2930
1759856400000|2025-10-07 17:00:00|71436.7|71430.7|71446.5|71440.5|71453.8|71447.5|71432.1|71421.7|2426
1759860000000|2025-10-07 18:00:00|71446.1|71440.1|71458.5|71452.5|71463.7|71457.7|71445.7|71436.8|2819
1759863600000|2025-10-07 19:00:00|71458.7|71452.7|71467.6|71461.6|71471|71465|71455.5|71449|1523
1759867200000|2025-10-07 20:00:00|71467.7|71461.7|71484.6|71432.8|71484.9|71466.6|71464.4|71432.8|864
1759870800000|2025-10-07 21:00:00|71485.2|71432.5|71480.6|71426.2|71504.9|71433.2|71479|71390.5|2611
1759874400000|2025-10-07 22:00:00|71480.5|71426.1|71467.1|71435.8|71491.4|71460.5|71453.9|71418.8|2559
1759878000000|2025-10-07 23:00:00|71466.3|71435|71481.9|71469.9|71487.9|71472.7|71453.1|71433.8|3386
1759881600000|2025-10-08 00:00:00|71481.7|71469.7|71487.8|71475.8|71502.7|71491.3|71477.7|71465.7|3062
1759885200000|2025-10-08 01:00:00|71487.7|71475.7|71526.8|71520.8|71540.4|71528.7|71466.3|71459.7|4123
1759888800000|2025-10-08 02:00:00|71526.7|71520.7|71470.1|71464.1|71533.2|71527.2|71461.3|71455.3|2745
1759892400000|2025-10-08 03:00:00|71470|71464|71457.1|71451.1|71480.2|71474.2|71450.6|71438.6|1937
1759896000000|2025-10-08 04:00:00|71456.9|71450.9|71472.1|71466.1|71481.4|71471.2|71454|71444.6|1711
1759899600000|2025-10-08 05:00:00|71472.7|71466.7|71481.5|71475.5|71490.5|71482.6|71466.3|71457.5|2194
1759903200000|2025-10-08 06:00:00|71481.6|71475.6|71490.9|71484.9|71499.9|71493.9|71469.4|71463.4|4211
1759906800000|2025-10-08 07:00:00|71493.3|71481.3|71479.8|71473.8|71499.7|71492|71467.1|71459.6|4264
1759910400000|2025-10-08 08:00:00|71479.9|71473.9|71501.4|71495.4|71503.8|71497.8|71469.8|71461.5|3137
1759914000000|2025-10-08 09:00:00|71501.1|71495.1|71528.8|71522.8|71535.1|71528.1|71497.6|71491.6|2944
1759917600000|2025-10-08 10:00:00|71529|71523|71507.9|71501.9|71533.6|71526|71503.4|71494.1|2576
1759921200000|2025-10-08 11:00:00|71507.8|71501.8|71508.9|71502.9|71520.7|71511.7|71507|71498.2|2636
1759924800000|2025-10-08 12:00:00|71508.6|71502.6|71495.8|71489.8|71512.9|71506.9|71491.3|71483.6|2653
1759928400000|2025-10-08 13:00:00|71496|71490|71500.4|71494.4|71502|71496|71475.4|71466.9|3545
1759932000000|2025-10-08 14:00:00|71500.7|71494.7|71510.7|71504.7|71516.3|71510.3|71491.9|71483.2|2847
1759935600000|2025-10-08 15:00:00|71510.9|71504.9|71530.2|71524.2|71535.1|71529.1|71508.2|71502.2|2814
1759939200000|2025-10-08 16:00:00|71529.3|71523.3|71516.6|71510.6|71534.2|71525.6|71516.4|71507.4|1635
1759942800000|2025-10-08 17:00:00|71516.5|71510.5|71521|71509|71522.3|71513.9|71512.1|71502.9|2396
1759946400000|2025-10-08 18:00:00|71519.8|71507.8|71506.4|71500.4|71526.6|71520.6|71502.4|71493|3609
1759950000000|2025-10-08 19:00:00|71504.6|71498.6|71503|71497|71506.7|71500.7|71499.2|71493.2|2253
1759953600000|2025-10-08 20:00:00|71502.9|71496.9|71524.7|71478.6|71524.7|71498.1|71499.1|71478.6|867
1759957200000|2025-10-08 21:00:00|71525.5|71475.8|71510.1|71473.5|71525.7|71483.1|71488.5|71464.3|1533
1759960800000|2025-10-08 22:00:00|71511.4|71470.8|71490.9|71478.9|71512|71486.4|71490.1|71470.8|1087
1759964400000|2025-10-08 23:00:00|71490.8|71478.8|71499.5|71487.5|71506.7|71494.7|71490.8|71478.8|1692
1759968000000|2025-10-09 00:00:00|71501.3|71489.3|71451.3|71439.3|71502.9|71490.9|71444.3|71435.5|2790
1759971600000|2025-10-09 01:00:00|71451.2|71439.2|71379.4|71373.4|71451.2|71439.2|71368.9|71360.2|6601
1759975200000|2025-10-09 02:00:00|71379.5|71373.5|71319|71313|71390.8|71382.5|71307.5|71301.5|4184
1759978800000|2025-10-09 03:00:00|71319.1|71313.1|71307.7|71301.7|71337|71330.2|71291.8|71285.3|3275
1759982400000|2025-10-09 04:00:00|71307.5|71301.5|71299.7|71293.7|71317|71311|71296.3|71290.3|1783
1759986000000|2025-10-09 05:00:00|71299.6|71293.6|71330.2|71324.2|71333.8|71327.8|71292.4|71286.4|3215
1759989600000|2025-10-09 06:00:00|71330.7|71324.7|71348.5|71342.5|71369.5|71363.5|71329.4|71322.9|5992
1759993200000|2025-10-09 07:00:00|71348.3|71342.3|71337|71331|71351.5|71345.2|71326.1|71320.1|4273
1759996800000|2025-10-09 08:00:00|71337.1|71331.1|71313.5|71307.5|71346.1|71340.1|71302.3|71296.3|4290
1760000400000|2025-10-09 09:00:00|71313.3|71307.3|71305.8|71293.8|71326.8|71320.8|71297.8|71288.8|3512
1760004000000|2025-10-09 10:00:00|71304.9|71292.9|71288.8|71282.8|71306.5|71300.5|71284.4|71278.4|2286
1760007600000|2025-10-09 11:00:00|71288.9|71282.9|71306.8|71300.8|71310.8|71304.8|71286|71276.9|2379
1760011200000|2025-10-09 12:00:00|71306.9|71300.9|71262.2|71256.2|71310.6|71304.6|71255.8|71249.6|3853
1760014800000|2025-10-09 13:00:00|71262.1|71256.1|71294|71288|71307.5|71301.5|71246.5|71234.5|6292
1760018400000|2025-10-09 14:00:00|71294.1|71288.1|71349.9|71343.9|71352.5|71346.5|71294.1|71288.1|5583
1760022000000|2025-10-09 15:00:00|71350|71344|71361.3|71355.3|71381.6|71373.1|71348.2|71342.2|4166
1760025600000|2025-10-09 16:00:00|71360.8|71354.8|71378.6|71372.6|71390.5|71383.6|71353.2|71347.2|4288
1760029200000|2025-10-09 17:00:00|71378.5|71372.5|71381.8|71375.8|71390.9|71382|71360.1|71351|4491
1760032800000|2025-10-09 18:00:00|71381.7|71375.7|71386.7|71380.7|71390.8|71384.8|71379.6|71370.9|2748
1760036400000|2025-10-09 19:00:00|71386|71380|71381.9|71375.9|71391.7|71383|71379.5|71373.5|2641
1760040000000|2025-10-09 20:00:00|71382.3|71376.3|71388.2|71376.2|71389|71377|71375.7|71366.5|1381
1760043600000|2025-10-09 21:00:00|71388.1|71376.1|71397.6|71355.4|71417.6|71376.1|71388.1|71331.7|1878
1760047200000|2025-10-09 22:00:00|71396.9|71352.7|71393.2|71360.8|71407.6|71385.7|71378.5|71336|4265
1760050800000|2025-10-09 23:00:00|71394.3|71362|71391.1|71379.1|71401.4|71385.9|71379.2|71350|7220
1760054400000|2025-10-10 00:00:00|71390.9|71378.9|71363.5|71351.5|71395.6|71383.6|71354.3|71345.1|3318
1760058000000|2025-10-10 01:00:00|71363.4|71351.4|71320|71314|71371.7|71359.7|71290.7|71284.7|4298
1760061600000|2025-10-10 02:00:00|71319.9|71313.9|71313.8|71307.8|71335.1|71323.6|71298.3|71289.3|3421
1760065200000|2025-10-10 03:00:00|71313.7|71307.7|71293.5|71287.5|71317|71311|71279.4|71270.3|3148
1760068800000|2025-10-10 04:00:00|71293.6|71287.6|71293.8|71287.8|71302.7|71296.7|71291.8|71285.8|1257
1760072400000|2025-10-10 05:00:00|71293.9|71287.9|71297.5|71291.5|71304.8|71296.4|71282.1|71276.1|2877
1760076000000|2025-10-10 06:00:00|71297.6|71291.6|71302|71290|71308|71299.7|71269|71262.6|5711
1760079600000|2025-10-10 07:00:00|71302.1|71290.1|71292.7|71286.7|71337.4|71328.4|71284.2|71278.2|4492
1760083200000|2025-10-10 08:00:00|71292.8|71286.8|71280.8|71274.8|71300.5|71294.5|71267.2|71257.4|4085
1760086800000|2025-10-10 09:00:00|71280.9|71274.9|71280.5|71274.5|71293.5|71284.4|71275.3|71269.3|2680
1760090400000|2025-10-10 10:00:00|71280.4|71274.4|71282|71276|71288.3|71280.5|71243.7|71235.1|2659
1760094000000|2025-10-10 11:00:00|71281.8|71275.8|71272.3|71266.3|71289.5|71280.5|71265.6|71259.6|2667
1760097600000|2025-10-10 12:00:00|71272.2|71266.2|71268.3|71262.3|71274.4|71268.4|71262|71252.8|3536
1760101200000|2025-10-10 13:00:00|71268.4|71262.4|71282.4|71270.4|71284.5|71278.5|71261.6|71255.6|4203
1760104800000|2025-10-10 14:00:00|71281.7|71269.7|71351.1|71339.1|71359.4|71347.4|71263.4|71257.4|4070
1760108400000|2025-10-10 15:00:00|71351|71339|71424.5|71412.5|71488.7|71476.7|71341.2|71329.2|8983
1760112000000|2025-10-10 16:00:00|71424.4|71412.4|71428.6|71422.6|71452.3|71443.4|71417.2|71405.2|4963
1760115600000|2025-10-10 17:00:00|71428.5|71422.5|71414.2|71402.2|71444.6|71432.6|71408.5|71397.5|3007
1760119200000|2025-10-10 18:00:00|71414.1|71402.1|71406.2|71394.2|71418.5|71406.5|71392|71382.5|2625
1760122800000|2025-10-10 19:00:00|71406.4|71394.4|71399.7|71393.7|71411.8|71402.3|71393.4|71382.9|2716
1760126400000|2025-10-10 20:00:00|71399.4|71393.4|71521.7|71428.9|71545.4|71494.4|71384.1|71338|2789
1760299200000|2025-10-12 20:00:00|71430.6|71353.4|71493|71367|71493|71385|71399|71336.6|72
1760302800000|2025-10-12 21:00:00|71492.4|71366.4|71463.9|71344.9|71492.5|71412.4|71420.1|71330.3|1119
1760306400000|2025-10-12 22:00:00|71463.8|71344.8|71406.2|71366|71480.4|71428.2|71378.5|71343.2|3580
1760310000000|2025-10-12 23:00:00|71405.6|71367|71413|71401|71420.9|71408.9|71384.9|71360.6|2043
1760313600000|2025-10-13 00:00:00|71417.5|71405.5|71375.9|71363.9|71417.6|71405.6|71370.6|71358.6|5378
1760317200000|2025-10-13 01:00:00|71373.3|71361.3|71356.6|71350.6|71380.3|71369.1|71327.2|71315.2|6934
1760320800000|2025-10-13 02:00:00|71356.8|71350.8|71352|71346|71371.5|71362.9|71340.9|71334.2|4615
1760324400000|2025-10-13 03:00:00|71351.7|71345.7|71392.9|71386.9|71401.5|71395.5|71340.5|71333.1|3798
1760328000000|2025-10-13 04:00:00|71393.1|71387.1|71382|71376|71395.2|71387.2|71378.6|71372.6|1708
1760331600000|2025-10-13 05:00:00|71382.1|71376.1|71364.4|71358.4|71387|71378.9|71356.2|71347.7|4244
1760335200000|2025-10-13 06:00:00|71364.5|71358.5|71376.7|71370.7|71384.7|71378|71352.8|71346.8|5316
1760338800000|2025-10-13 07:00:00|71376.2|71370.2|71396.5|71390.5|71414.7|71407.8|71372.2|71366.2|6113
1760342400000|2025-10-13 08:00:00|71396.1|71390.1|71413.5|71407.5|71434.1|71425.8|71388.2|71382.2|5049
1760346000000|2025-10-13 09:00:00|71413.6|71407.6|71408.6|71396.6|71415.4|71409.4|71388.2|71381.9|2834
1760349600000|2025-10-13 10:00:00|71408.7|71396.7|71401.2|71395.2|71413.5|71405.5|71399.2|71391.5|2327
1760353200000|2025-10-13 11:00:00|71401.1|71395.1|71397.5|71391.5|71404.2|71396|71379.8|71372.3|3641
1760356800000|2025-10-13 12:00:00|71397.4|71391.4|71374.5|71368.5|71397.4|71391.4|71371.8|71363.9|3525
1760360400000|2025-10-13 13:00:00|71374.4|71368.4|71361.5|71355.5|71382.2|71376.2|71353.1|71347.1|5143
1760364000000|2025-10-13 14:00:00|71361.6|71355.6|71368.2|71362.2|71387.2|71378.4|71359.2|71350.3|4700
1760367600000|2025-10-13 15:00:00|71368.1|71362.1|71370.1|71364.1|71377.3|71368.9|71343.8|71337.8|3607
1760371200000|2025-10-13 16:00:00|71369.5|71363.5|71362.1|71356.1|71376.2|71370.2|71356.6|71350.2|2985
1760374800000|2025-10-13 17:00:00|71362.2|71356.2|71377.7|71371.7|71381.9|71373.6|71360|71350.6|2248
1760378400000|2025-10-13 18:00:00|71377.8|71371.8|71380.4|71374.4|71386.3|71380.3|71372.2|71366.2|1585
1760382000000|2025-10-13 19:00:00|71380.3|71374.3|71379.7|71367.7|71382.2|71376.2|71370.5|71364.5|1347
1760385600000|2025-10-13 20:00:00|71379.8|71367.8|71389|71377|71393.7|71381.7|71376.8|71367.6|705
1760389200000|2025-10-13 21:00:00|71389.1|71377.1|71397.5|71349|71400.2|71377.2|71387.7|71330.9|1854
1760392800000|2025-10-13 22:00:00|71397.3|71348.8|71383.9|71371.9|71397.3|71372.3|71380.9|71344.9|1506
1760396400000|2025-10-13 23:00:00|71384.3|71372.3|71397.7|71385.7|71403.4|71391.4|71381.2|71369.2|2112
1760400000000|2025-10-14 00:00:00|71397.8|71385.8|71375.2|71369.2|71410.4|71401|71368.3|71361.2|3420
1760403600000|2025-10-14 01:00:00|71374.9|71368.9|71391.6|71385.6|71405.5|71394.3|71358|71351.8|5612
1760407200000|2025-10-14 02:00:00|71392|71386|71420.3|71414.3|71423.4|71414.3|71386.8|71380.8|4814
1760410800000|2025-10-14 03:00:00|71420.6|71414.6|71424.7|71418.7|71443.3|71433.3|71412|71406|3883
1760414400000|2025-10-14 04:00:00|71424.6|71418.6|71417.3|71411.3|71433.3|71425.7|71413.5|71407.5|2573
1760418000000|2025-10-14 05:00:00|71416.6|71410.6|71434.9|71428.9|71443|71433.7|71414.2|71408.2|5286
1760421600000|2025-10-14 06:00:00|71434.7|71428.7|71439.8|71433.8|71453.3|71444.4|71421.2|71415.2|6021
1760425200000|2025-10-14 07:00:00|71439.7|71433.7|71486.2|71480.2|71501|71491.8|71419.4|71408.7|6268
1760428800000|2025-10-14 08:00:00|71488|71482|71481.2|71475.2|71488.9|71482.9|71467.6|71460.2|4384
1760432400000|2025-10-14 09:00:00|71481.3|71475.3|71465|71459|71489.9|71483.1|71450.1|71444.1|3542
1760436000000|2025-10-14 10:00:00|71465.1|71459.1|71481.8|71475.8|71489.8|71483.1|71462.4|71456.4|3440
1760439600000|2025-10-14 11:00:00|71481.7|71475.7|71481|71475|71494.5|71488.5|71470.3|71464.3|2415
1760443200000|2025-10-14 12:00:00|71481.1|71475.1|71474.2|71468.2|71484.4|71476.8|71460.3|71452.7|3983
1760446800000|2025-10-14 13:00:00|71474|71468|71457.4|71451.4|71492.2|71484.3|71450.6|71444.6|5918
1760450400000|2025-10-14 14:00:00|71457.6|71451.6|71431.2|71425.2|71463.1|71457.1|71420.3|71414.3|4246
1760454000000|2025-10-14 15:00:00|71431|71425|71409.5|71403.5|71447.6|71441.6|71408.5|71402.5|4354
1760457600000|2025-10-14 16:00:00|71409.3|71403.3|71420|71408|71424|71413.4|71404.4|71392.4|4793
1760461200000|2025-10-14 17:00:00|71420.4|71408.4|71400.4|71394.4|71425.2|71415.5|71398.9|71390|3386
1760464800000|2025-10-14 18:00:00|71400.5|71394.5|71402.8|71396.8|71412|71405.6|71399.4|71390.7|2481
1760468400000|2025-10-14 19:00:00|71402.7|71396.7|71401.7|71395.7|71414|71402|71394.3|71384.4|2837
1760472000000|2025-10-14 20:00:00|71401.6|71395.6|71416.6|71380.9|71420.6|71402.6|71401.6|71380.2|1037
1760475600000|2025-10-14 21:00:00|71426.5|71379.3|71429.9|71384.1|71458.6|71388.5|71424.9|71377|658
1760479200000|2025-10-14 22:00:00|71428.4|71385.6|71418.3|71406.3|71428.4|71406.7|71412.8|71385.6|642
1760482800000|2025-10-14 23:00:00|71418.1|71406.1|71405.3|71393.3|71424.1|71412.1|71404.4|71392.4|722
1760486400000|2025-10-15 00:00:00|71405.4|71393.4|71392.9|71380.9|71439.2|71430.7|71385|71375.9|3165
1760490000000|2025-10-15 01:00:00|71389.7|71383.7|71303.4|71291.4|71390.9|71384.9|71274.4|71265.5|5636
1760493600000|2025-10-15 02:00:00|71303|71291|71287.2|71281.2|71305|71296.7|71261.9|71255.9|4278
1760497200000|2025-10-15 03:00:00|71286.9|71280.9|71293.9|71287.9|71294.2|71288.2|71277.3|71269|2488
1760500800000|2025-10-15 04:00:00|71293.8|71287.8|71305.3|71299.3|71306.2|71299.7|71286.1|71280.1|1081
1760504400000|2025-10-15 05:00:00|71305.5|71299.5|71285.6|71279.6|71311.7|71305.7|71275.7|71269.7|2828
1760508000000|2025-10-15 06:00:00|71284.2|71278.2|71268.1|71262.1|71287.2|71281.2|71249.8|71243.8|5078
1760511600000|2025-10-15 07:00:00|71266.9|71260.9|71286.5|71280.5|71298.4|71291|71262.7|71256.7|4153
1760515200000|2025-10-15 08:00:00|71286.6|71280.6|71282.2|71276.2|71288.7|71282.7|71269.4|71263.4|3284
1760518800000|2025-10-15 09:00:00|71282.6|71276.6|71298.4|71292.4|71305.8|71299.8|71282.6|71274.6|2984
1760522400000|2025-10-15 10:00:00|71298.5|71292.5|71314.2|71308.2|71327.4|71321.4|71295.5|71289.5|2005
1760526000000|2025-10-15 11:00:00|71314|71308|71319.2|71313.2|71320.2|71314.2|71306.3|71297.8|2448
1760529600000|2025-10-15 12:00:00|71319|71313|71324.5|71318.5|71329.6|71323.6|71314.4|71308.4|3823
1760533200000|2025-10-15 13:00:00|71324.4|71318.4|71307.4|71301.4|71335.8|71327|71305.5|71296.9|4261
1760536800000|2025-10-15 14:00:00|71307.1|71301.1|71317.6|71311.6|71328.1|71320.1|71301|71293.4|3671
1760540400000|2025-10-15 15:00:00|71318|71312|71306.9|71300.9|71323.5|71317.5|71292|71286|3919
1760544000000|2025-10-15 16:00:00|71306.8|71300.8|71301.6|71295.6|71314.9|71306.5|71299.5|71293.4|2766
1760547600000|2025-10-15 17:00:00|71301.5|71295.5|71324.4|71312.4|71334.5|71328.5|71301.5|71295.5|3810
1760551200000|2025-10-15 18:00:00|71324.2|71312.2|71322.5|71316.5|71325.1|71318.7|71314|71308|2269
1760554800000|2025-10-15 19:00:00|71321.9|71315.9|71320.4|71314.4|71325.3|71319.3|71317.1|71307.8|1902
1760558400000|2025-10-15 20:00:00|71320.2|71314.2|71333.2|71269.1|71333.2|71314.9|71301.7|71269.1|850
1760562000000|2025-10-15 21:00:00|71333.6|71268.5|71329|71286.4|71352.2|71288.2|71295.9|71233.4|1300
1760565600000|2025-10-15 22:00:00|71329.9|71286|71294.5|71282.5|71334.5|71298.4|71280.9|71268.9|1127
1760569200000|2025-10-15 23:00:00|71294.2|71282.2|71296.6|71284.6|71306.3|71294.3|71291.5|71272.9|1560
1760572800000|2025-10-16 00:00:00|71296.5|71284.5|71268.1|71262.1|71307.1|71295.1|71255.4|71245.6|3449
1760576400000|2025-10-16 01:00:00|71268.3|71262.3|71234.3|71228.3|71284|71274|71215.4|71208.6|5810
1760580000000|2025-10-16 02:00:00|71234.4|71228.4|71262.7|71256.7|71288|71281.4|71224.1|71216.4|4395
1760583600000|2025-10-16 03:00:00|71262.8|71256.8|71290.8|71284.8|71301.5|71292.9|71262.8|71256.8|2808
1760587200000|2025-10-16 04:00:00|71291|71285|71303.4|71297.4|71309|71303|71288.9|71282.9|1301
1760590800000|2025-10-16 05:00:00|71304|71298|71304.8|71298.8|71318.2|71310.9|71295.2|71289.2|4042
1760594400000|2025-10-16 06:00:00|71304.7|71298.7|71300.2|71294.2|71305.9|71299.9|71286.4|71278.5|4383
1760598000000|2025-10-16 07:00:00|71300.3|71294.3|71283.5|71277.5|71301.8|71295.8|71267.8|71259.3|4929
1760601600000|2025-10-16 08:00:00|71283.8|71277.8|71271.8|71265.8|71290.1|71284.1|71266.5|71260.5|3184
1760605200000|2025-10-16 09:00:00|71271.9|71265.9|71284.5|71278.5|71294.9|71288.6|71271.6|71265.6|2325
1760608800000|2025-10-16 10:00:00|71284.6|71278.6|71277.9|71271.9|71304.6|71298.6|71276.8|71269.9|1850
1760612400000|2025-10-16 11:00:00|71277.8|71271.8|71280.1|71274.1|71299|71288.2|71273.2|71267.2|2290
1760616000000|2025-10-16 12:00:00|71280.3|71274.3|71284.3|71278.3|71309.1|71290.1|71277|71265.1|3357
1760619600000|2025-10-16 13:00:00|71284.6|71278.6|71288.6|71282.6|71304.6|71298.4|71278.7|71272.7|4694
1760623200000|2025-10-16 14:00:00|71288.5|71282.5|71257.7|71251.7|71290.7|71284.7|71254.5|71248.5|3754
1760626800000|2025-10-16 15:00:00|71257.6|71251.6|71281.3|71275.3|71286.5|71280.5|71255.8|71249.8|3291
1760630400000|2025-10-16 16:00:00|71281.1|71275.1|71265.7|71259.7|71283.8|71277.8|71262|71253.5|3915
1760634000000|2025-10-16 17:00:00|71266.3|71260.3|71244.6|71238.6|71270.9|71261.8|71243.2|71234.4|3836
1760637600000|2025-10-16 18:00:00|71244.4|71238.4|71246.1|71240.1|71265.7|71257|71243.7|71237.7|3745
1760641200000|2025-10-16 19:00:00|71245.6|71239.6|71244.1|71238.1|71248.7|71242.7|71242.7|71235.2|1912
1760644800000|2025-10-16 20:00:00|71244|71238|71280.1|71212.5|71280.7|71242|71241.1|71212.5|852
1760648400000|2025-10-16 21:00:00|71282.2|71212.2|71277.9|71233.1|71290.8|71236.9|71275.3|71212.2|1206
1760652000000|2025-10-16 22:00:00|71279.9|71231.2|71253.8|71222.9|71307.4|71252.6|71242.1|71215.1|1566
1760655600000|2025-10-16 23:00:00|71244.7|71222.8|71231.7|71219.7|71253.9|71237.7|71229.9|71217.9|1198
1760659200000|2025-10-17 00:00:00|71231.6|71219.6|71189.3|71183.3|71237.7|71225.7|71173.7|71165.3|3129
1760662800000|2025-10-17 01:00:00|71189.4|71183.4|71242.3|71236.3|71244.5|71238.5|71171.3|71165.3|5481
1760666400000|2025-10-17 02:00:00|71242.5|71236.5|71264.1|71258.1|71280.8|71274.8|71242.5|71236.5|3961
1760670000000|2025-10-17 03:00:00|71264|71258|71261.3|71255.3|71269.9|71263.9|71254.6|71247.5|1960
1760673600000|2025-10-17 04:00:00|71261.2|71255.2|71246.9|71240.9|71262.6|71256.6|71243.6|71237.3|1429
1760677200000|2025-10-17 05:00:00|71247|71241|71239.5|71233.5|71252.8|71246.8|71223.1|71217.1|2634
1760680800000|2025-10-17 06:00:00|71239.8|71233.8|71293.6|71287.6|71296.9|71290.9|71227.4|71218.4|5039
1760684400000|2025-10-17 07:00:00|71293.8|71287.8|71294.1|71288.1|71328.6|71322.6|71291.5|71285.3|5887
1760688000000|2025-10-17 08:00:00|71293.9|71287.9|71288.7|71282.7|71298.1|71292.1|71280.3|71274.3|4004
1760691600000|2025-10-17 09:00:00|71288.8|71282.8|71280.6|71274.6|71303.3|71297.3|71278.4|71272.4|2833
1760695200000|2025-10-17 10:00:00|71280.5|71274.5|71276|71270|71292.8|71284.3|71270.8|71264.8|2804
1760698800000|2025-10-17 11:00:00|71275.9|71269.9|71248|71242|71278.4|71272.4|71227|71220|4693
1760702400000|2025-10-17 12:00:00|71247.9|71241.9|71267.6|71261.6|71290.3|71281.4|71245.8|71239.8|5336
1760706000000|2025-10-17 13:00:00|71267.8|71261.8|71285|71279|71287.4|71281.4|71260.6|71251.7|5723
1760709600000|2025-10-17 14:00:00|71286.6|71280.6|71296.5|71290.5|71311.8|71304|71284|71278|5293
1760713200000|2025-10-17 15:00:00|71296.4|71290.4|71279|71273|71297.3|71291.3|71275.2|71269.2|3424
1760716800000|2025-10-17 16:00:00|71278.8|71272.8|71280.6|71274.6|71285.2|71276.1|71267.4|71261.4|3044
1760720400000|2025-10-17 17:00:00|71280.7|71274.7|71275.9|71263.9|71288.9|71280.5|71265|71259|2918
1760724000000|2025-10-17 18:00:00|71275.8|71263.8|71266.1|71260.1|71280.9|71272.6|71262.5|71256|2479
1760727600000|2025-10-17 19:00:00|71266.2|71260.2|71263.5|71257.5|71270|71264|71259.9|71253.9|1980
1760731200000|2025-10-17 20:00:00|71263.4|71257.4|71313.7|71235.8|71314.2|71269.9|71262.7|71235.6|1279
1760904000000|2025-10-19 20:00:00|71279.5|71265.5|71279.4|71265.4|71327|71265.5|71275.7|71201|35
1760907600000|2025-10-19 21:00:00|71279.2|71265.2|71273.5|71261.5|71279.5|71266.7|71269.9|71257.9|1874
1760911200000|2025-10-19 22:00:00|71274.8|71262.8|71271.1|71239.8|71300.7|71265.2|71260.6|71206.4|2245
1760914800000|2025-10-19 23:00:00|71271.5|71241.1|71265.3|71253.3|71271.5|71253.6|71258.6|71241.1|1851
1760918400000|2025-10-20 00:00:00|71265.4|71253.4|71253.7|71241.7|71277.3|71265.3|71248.1|71236.1|3834
1760922000000|2025-10-20 01:00:00|71255.3|71243.3|71282.9|71270.9|71295.8|71284.8|71233.1|71225.6|4573
1760925600000|2025-10-20 02:00:00|71282.8|71270.8|71258.7|71252.7|71282.8|71270.8|71242.9|71234.5|3915
1760929200000|2025-10-20 03:00:00|71258.6|71252.6|71253.9|71247.9|71278.7|71271.2|71250.5|71244.5|2334
1760932800000|2025-10-20 04:00:00|71253.8|71247.8|71251.5|71245.5|71256|71250|71248.4|71242.4|1334
1760936400000|2025-10-20 05:00:00|71251.7|71245.7|71237.3|71231.3|71257.1|71251.1|71229.4|71223.4|2918
1760940000000|2025-10-20 06:00:00|71237.4|71231.4|71240.5|71234.5|71254.1|71248.1|71235.5|71228.1|4743
1760943600000|2025-10-20 07:00:00|71240.3|71234.3|71251.6|71245.6|71292.1|71283.4|71240.3|71234.3|5616
1760947200000|2025-10-20 08:00:00|71251.7|71245.7|71247.1|71241.1|71267.1|71258.5|71247|71241|3413
1760950800000|2025-10-20 09:00:00|71246.9|71240.9|71262.2|71256.2|71263.6|71257.6|71239.5|71233.2|3244
1760954400000|2025-10-20 10:00:00|71262.1|71256.1|71269.8|71263.8|71274.8|71268.8|71258.9|71252.9|2326
1760958000000|2025-10-20 11:00:00|71269.9|71263.9|71279.1|71273.1|71289.9|71281.1|71269.4|71263.4|2749
1760961600000|2025-10-20 12:00:00|71279|71273|71260|71254|71280|71274|71257.1|71248.3|4112
1760965200000|2025-10-20 13:00:00|71259.8|71253.8|71265.2|71259.2|71270.5|71262.8|71250.1|71244.1|4485
1760968800000|2025-10-20 14:00:00|71265.4|71259.4|71239.7|71233.7|71272|71263|71232.4|71226.4|4412
1760972400000|2025-10-20 15:00:00|71239.5|71233.5|71238.5|71232.5|71243.4|71237.4|71219.9|71213.9|3874
1760976000000|2025-10-20 16:00:00|71238.9|71232.9|71248.5|71242.5|71252.4|71243.7|71230.8|71222.3|2803
1760979600000|2025-10-20 17:00:00|71248.6|71242.6|71250|71244|71253.8|71245.5|71239|71232.9|2375
1760983200000|2025-10-20 18:00:00|71249.8|71243.8|71244.9|71238.9|71252.1|71244.5|71242.2|71236.2|1587
1760986800000|2025-10-20 19:00:00|71244.8|71238.8|71248.9|71242.9|71249.8|71243.8|71240.6|71234.6|1266
1760990400000|2025-10-20 20:00:00|71249|71243|71247.1|71235.1|71262.7|71244.1|71244.7|71221|988
1760994000000|2025-10-20 21:00:00|71258.6|71227.6|71255.7|71208.2|71263.3|71227.6|71249.9|71200.4|1204
1760997600000|2025-10-20 22:00:00|71255.8|71208.4|71232.6|71220.6|71257|71223.5|71232|71204.8|2221
1761001200000|2025-10-20 23:00:00|71232.3|71220.3|71237.1|71225.1|71239.5|71227.5|71231.5|71219.5|1651
1761004800000|2025-10-21 00:00:00|71237.8|71225.8|71219|71213|71239.5|71228.5|71211.7|71205|2742
1761008400000|2025-10-21 01:00:00|71219.6|71213.6|71198.5|71192.5|71230.1|71222.4|71188.6|71181.4|4093
1761012000000|2025-10-21 02:00:00|71198|71192|71193.7|71187.7|71210|71203.5|71164.4|71157.4|4393
1761015600000|2025-10-21 03:00:00|71193.5|71187.5|71191.2|71185.2|71194.4|71188.4|71176.8|71170.8|2405
1761019200000|2025-10-21 04:00:00|71191.3|71185.3|71193.4|71187.4|71203.5|71197.5|71191.3|71184|1560
1761022800000|2025-10-21 05:00:00|71193.5|71187.5|71211.2|71205.2|71213.5|71207.5|71191|71183.1|3728
1761026400000|2025-10-21 06:00:00|71211.5|71205.5|71205.5|71199.5|71227.7|71220.6|71199.2|71192.4|4557
1761030000000|2025-10-21 07:00:00|71206.6|71200.6|71196.1|71190.1|71213.1|71205.2|71182.1|71173.8|4979
1761033600000|2025-10-21 08:00:00|71196.2|71190.2|71212|71206|71219.5|71213.5|71192.7|71186.7|4693
1761037200000|2025-10-21 09:00:00|71211.9|71205.9|71215|71209|71217.4|71211.4|71196.1|71190.1|2877
1761040800000|2025-10-21 10:00:00|71215.1|71209.1|71219.1|71213.1|71236.8|71230.8|71211.8|71205.8|2957
1761044400000|2025-10-21 11:00:00|71219.3|71213.3|71214.9|71208.9|71221|71213.3|71200.6|71192.5|3175
1761048000000|2025-10-21 12:00:00|71214.8|71208.8|71225.5|71219.5|71236|71227.8|71207.7|71198.3|3860
1761051600000|2025-10-21 13:00:00|71225.6|71219.6|71245.3|71239.3|71262.2|71255.2|71216.8|71207.5|5761
1761055200000|2025-10-21 14:00:00|71245.5|71239.5|71243|71237|71259.3|71249|71224.8|71218.8|5760
1761058800000|2025-10-21 15:00:00|71242.9|71236.9|71238.6|71232.6|71244.1|71237|71228.4|71219.5|3938
1761062400000|2025-10-21 16:00:00|71238.5|71232.5|71262.4|71256.4|71275.6|71263.6|71231.1|71224.2|3679
1761066000000|2025-10-21 17:00:00|71262.3|71256.3|71258.7|71252.7|71268.3|71262.3|71255.1|71246.4|2621
1761069600000|2025-10-21 18:00:00|71258.6|71252.6|71260.7|71254.7|71262.6|71255.9|71251.5|71244.3|1689
1761073200000|2025-10-21 19:00:00|71260.6|71254.6|71263.7|71257.7|71264.9|71258.9|71258.5|71249.3|756
1761076800000|2025-10-21 20:00:00|71264|71258|71274.4|71262.4|71274.9|71264.4|71263.7|71255.3|798
1761080400000|2025-10-21 21:00:00|71281.8|71249.6|71273.4|71241.5|71283.1|71254.5|71259.6|71237.8|1013
1761084000000|2025-10-21 22:00:00|71261.8|71241.4|71263|71251|71275.2|71254.5|71261|71202.7|1212
1761087600000|2025-10-21 23:00:00|71262.9|71250.9|71276.9|71264.9|71278|71266|71257|71245|1880
1761091200000|2025-10-22 00:00:00|71277.1|71265.1|71263.8|71251.8|71279.6|71268.2|71250.7|71243.3|3906
1761094800000|2025-10-22 01:00:00|71260.7|71254.7|71274.6|71268.6|71296|71288.5|71247.1|71238.7|4381
1761098400000|2025-10-22 02:00:00|71274.7|71268.7|71268.6|71262.6|71279.5|71270.9|71247.1|71238.2|3106
1761102000000|2025-10-22 03:00:00|71270|71264|71273.2|71267.2|71287.8|71281.8|71268.9|71262.9|3521
1761105600000|2025-10-22 04:00:00|71273.3|71267.3|71274.2|71268.2|71281.8|71275.8|71272.2|71263.3|1575
1761109200000|2025-10-22 05:00:00|71274|71268|71272.1|71266.1|71279|71270.4|71255.4|71249.4|2835
1761112800000|2025-10-22 06:00:00|71271.9|71265.9|71256.7|71250.7|71285.1|71278.2|71242.2|71236.2|4377
1761116400000|2025-10-22 07:00:00|71256.8|71250.8|71277.6|71271.6|71286|71277.6|71254.1|71247.4|4361
1761120000000|2025-10-22 08:00:00|71278.3|71272.3|71277.7|71271.7|71297.2|71291.2|71276.7|71268.9|4123
1761123600000|2025-10-22 09:00:00|71277.9|71271.9|71272.3|71266.3|71283.5|71275.3|71271.4|71265.4|2539
1761127200000|2025-10-22 10:00:00|71272.7|71266.7|71290.4|71284.4|71293.4|71284.8|71265.5|71259.5|2155
1761130800000|2025-10-22 11:00:00|71290.3|71284.3|71292.9|71286.9|71298.2|71292.2|71286|71280|2563
1761134400000|2025-10-22 12:00:00|71293.1|71287.1|71290.5|71284.5|71296.8|71288.1|71279.4|71273.4|3428
1761138000000|2025-10-22 13:00:00|71290.6|71284.6|71292.2|71286.2|71302|71296|71277.9|71271.9|4320
1761141600000|2025-10-22 14:00:00|71292.5|71286.5|71294|71288|71300.8|71294.8|71287.5|71279.5|4421
1761145200000|2025-10-22 15:00:00|71294.1|71288.1|71274.4|71268.4|71294.4|71288.4|71262|71256|4054
1761148800000|2025-10-22 16:00:00|71275.1|71269.1|71268.4|71262.4|71302|71296|71265.5|71257.7|4741
1761152400000|2025-10-22 17:00:00|71267.9|71261.9|71268.6|71262.6|71288.1|71276.1|71266.7|71259.6|3829
1761156000000|2025-10-22 18:00:00|71268.7|71262.7|71270.1|71264.1|71273.9|71267.9|71265.8|71259.8|2547
1761159600000|2025-10-22 19:00:00|71270|71264|71272.1|71266.1|71274.1|71268.1|71267.3|71261.3|3001
1761163200000|2025-10-22 20:00:00|71272.2|71266.2|71274.8|71235.6|71275.5|71267.7|71259.4|71235.6|986
1761166800000|2025-10-22 21:00:00|71280.7|71234.4|71288.4|71242.1|71303.4|71247.1|71280.7|71230.9|2813
1761170400000|2025-10-22 22:00:00|71288.6|71245.4|71263|71251|71292.4|71254.9|71260.8|71237.9|1573
1761174000000|2025-10-22 23:00:00|71262.9|71250.9|71272.4|71260.4|71274.1|71262.1|71260.8|71248.8|2670
1761177600000|2025-10-23 00:00:00|71272.2|71260.2|71275.2|71263.2|71289.6|71277.6|71269.6|71259.6|3040
1761181200000|2025-10-23 01:00:00|71272.1|71266.1|71289.5|71277.5|71289.6|71279.7|71249.6|71241|4400
1761184800000|2025-10-23 02:00:00|71289.4|71277.4|71283|71277|71293.9|71286.3|71269.5|71263.5|3976
1761188400000|2025-10-23 03:00:00|71283.5|71277.5|71280.2|71274.2|71284.8|71278.8|71269.4|71263.4|2667
1761192000000|2025-10-23 04:00:00|71280.1|71274.1|71272.4|71266.4|71284.3|71276.1|71270.5|71264.5|1053
1761195600000|2025-10-23 05:00:00|71272.5|71266.5|71276.1|71270.1|71282.9|71274.9|71270.4|71262.8|2453
1761199200000|2025-10-23 06:00:00|71276.5|71270.5|71262.8|71256.8|71277.1|71271.1|71251.3|71244.4|4663
1761202800000|2025-10-23 07:00:00|71263.3|71257.3|71256.4|71244.4|71269.4|71263.4|71235.6|71229.6|4623
1761206400000|2025-10-23 08:00:00|71256.1|71244.1|71251.9|71245.9|71260.5|71254.5|71234.5|71226.6|3382
1761210000000|2025-10-23 09:00:00|71252.2|71246.2|71255.4|71249.4|71261|71255|71246.3|71240.3|2277
1761213600000|2025-10-23 10:00:00|71255.5|71249.5|71273.5|71267.5|71275.3|71269.3|71255.4|71249.4|1624
1761217200000|2025-10-23 11:00:00|71273.4|71267.4|71271|71265|71276.1|71270.1|71267.6|71261.6|2185
1761220800000|2025-10-23 12:00:00|71270.9|71264.9|71263.8|71257.8|71279|71273|71257.6|71251.6|3255
1761224400000|2025-10-23 13:00:00|71263.3|71257.3|71245.9|71233.9|71263.3|71257.3|71234.4|71228.4|4889
1761228000000|2025-10-23 14:00:00|71246.2|71234.2|71245.7|71239.7|71253.4|71244.3|71233|71227|3995
1761231600000|2025-10-23 15:00:00|71245.6|71239.6|71254.2|71248.2|71266.1|71257.3|71239|71233|3845
1761235200000|2025-10-23 16:00:00|71254.4|71248.4|71260.2|71254.2|71262.3|71256.3|71249.4|71243.4|2698
1761238800000|2025-10-23 17:00:00|71260.9|71254.9|71240.1|71234.1|71271.7|71260.6|71236.4|71227.9|2763
1761242400000|2025-10-23 18:00:00|71240.2|71234.2|71244.2|71238.2|71247.4|71241.4|71236.2|71230.2|2688
1761246000000|2025-10-23 19:00:00|71244.4|71238.4|71246|71240|71249.5|71243.5|71240.1|71234|2070
1761249600000|2025-10-23 20:00:00|71246.1|71240.1|71285.3|71222.2|71285.3|71244.3|71245.1|71220.8|1235
1761253200000|2025-10-23 21:00:00|71284.5|71221|71272.2|71230.7|71295|71233.7|71267.2|71220.5|1795
1761256800000|2025-10-23 22:00:00|71271.9|71231|71253.5|71241.5|71273.6|71243|71244.1|71224.8|1130
1761260400000|2025-10-23 23:00:00|71254.4|71242.4|71252.1|71240.1|71257.8|71245.8|71245.7|71233.7|1399
1761264000000|2025-10-24 00:00:00|71252.3|71240.3|71239.2|71233.2|71261.8|71249.8|71232.5|71225.8|2774
1761267600000|2025-10-24 01:00:00|71239.3|71233.3|71267.4|71261.4|71298.4|71287.3|71239|71229.8|3511
1761271200000|2025-10-24 02:00:00|71265.8|71259.8|71291|71285|71296.7|71289.5|71262.5|71256.5|3404
1761274800000|2025-10-24 03:00:00|71291.1|71285.1|71284.9|71278.9|71292.4|71286.4|71283|71273.7|2059
1761278400000|2025-10-24 04:00:00|71285|71279|71281.5|71275.5|71287.1|71281.1|71281.4|71275.4|1304
1761282000000|2025-10-24 05:00:00|71281.6|71275.6|71261|71255|71281.6|71275.6|71259|71253|2602
1761285600000|2025-10-24 06:00:00|71260.8|71254.8|71250.5|71244.5|71272|71266|71249.9|71243.9|3948
1761289200000|2025-10-24 07:00:00|71249.9|71243.9|71254.6|71248.6|71271.3|71263.2|71242.3|71235.5|4045
1761292800000|2025-10-24 08:00:00|71254.5|71248.5|71258.4|71252.4|71271.9|71265.9|71248.7|71242.7|3573
1761296400000|2025-10-24 09:00:00|71258.2|71252.2|71255.4|71249.4|71264.4|71258.4|71253.6|71247.6|2455
1761300000000|2025-10-24 10:00:00|71255.3|71249.3|71259.1|71253.1|71260.5|71254.5|71250.8|71243.8|1867
1761303600000|2025-10-24 11:00:00|71259.3|71253.3|71257.8|71251.8|71268.7|71260.1|71255|71249|2652
1761307200000|2025-10-24 12:00:00|71257.3|71251.3|71247.8|71241.8|71279.5|71259.1|71215|71195.6|6049
1761310800000|2025-10-24 13:00:00|71247.7|71241.7|71282.1|71270.1|71288|71280.9|71247.7|71241.7|6876
1761314400000|2025-10-24 14:00:00|71282.2|71270.2|71281.7|71275.7|71290.4|71282.4|71263|71257|5251
1761318000000|2025-10-24 15:00:00|71282|71276|71269.6|71257.6|71284.2|71276.1|71246.5|71240.4|3897
1761321600000|2025-10-24 16:00:00|71269.3|71257.3|71268.3|71262.3|71277.3|71267.9|71263.8|71256.4|2186
1761325200000|2025-10-24 17:00:00|71268.1|71262.1|71270|71264|71271.6|71265.6|71258.6|71249.4|2354
1761328800000|2025-10-24 18:00:00|71269.9|71263.9|71264.1|71258.1|71270.3|71264.3|71264|71258|676